ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
122640/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250212,160800,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13330,-140,5,-1.04,1489659460,113532,74.29,13700,13700,12740,17510,9430,13470,13120.65,1.50,0,-5011,14783,14126,13663,13006,12543,13895,12775,105,4040,500,9420,10,1,20930108,2790,-9.01,3.10,12,0.54,-1479.00,4301.00,29900,20240327,-55.42,7710,20241209,72.89,14600,-8.70,20250124,9420,41.51,20250102,29900,-55.42,20240327,7710,72.89,20241209,0.19,N,122640,500,104 억,,314881,N,N,21,N,00,N
20250212,150759,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13490,20,2,0.15,1393913440,106355,69.59,13700,13700,12740,17510,9430,13470,13106.23,1.50,0,-4953,14783,14126,13663,13006,12543,13895,12775,105,4040,500,9420,10,1,20930108,2823,-9.12,3.14,12,0.51,-1479.00,4301.00,29900,20240327,-54.88,7710,20241209,74.97,14600,-7.60,20250124,9420,43.21,20250102,29900,-54.88,20240327,7710,74.97,20241209,0.19,N,122640,500,104 억,,314881,N,N,16,N,00,N
20250212,140800,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13260,-210,5,-1.56,1244960420,95214,62.30,13700,13700,12740,17510,9430,13470,13075.39,1.50,0,-8951,14783,14126,13663,13006,12543,13895,12775,105,4040,500,9420,10,1,20930108,2775,-8.97,3.08,12,0.45,-1479.00,4301.00,29900,20240327,-55.65,7710,20241209,71.98,14600,-9.18,20250124,9420,40.76,20250102,29900,-55.65,20240327,7710,71.98,20241209,0.19,N,122640,500,104 억,,314881,N,N,16,N,00,N
20250212,130803,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13110,-360,5,-2.67,1043788950,80067,52.39,13700,13700,12740,17510,9430,13470,13036.44,1.50,0,-17849,14783,14126,13663,13006,12543,13895,12775,105,4040,500,9420,10,1,20930108,2744,-8.86,3.05,12,0.38,-1479.00,4301.00,29900,20240327,-56.15,7710,20241209,70.04,14600,-10.21,20250124,9420,39.17,20250102,29900,-56.15,20240327,7710,70.04,20241209,0.19,N,122640,500,104 억,,314881,N,N,16,N,00,N
20250212,120758,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13170,-300,5,-2.23,919136830,70595,46.19,13700,13700,12740,17510,9430,13470,13019.86,1.50,0,-20084,14783,14126,13663,13006,12543,13895,12775,105,4040,500,9420,10,1,20930108,2756,-8.90,3.06,12,0.34,-1479.00,4301.00,29900,20240327,-55.95,7710,20241209,70.82,14600,-9.79,20250124,9420,39.81,20250102,29900,-55.95,20240327,7710,70.82,20241209,0.19,N,122640,500,104 억,,314881,N,N,16,N,00,N
20250212,110758,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13080,-390,5,-2.90,777734130,59827,39.15,13700,13700,12740,17510,9430,13470,12999.72,1.50,0,-23878,14783,14126,13663,13006,12543,13895,12775,105,4040,500,9420,10,1,20930108,2738,-8.84,3.04,12,0.29,-1479.00,4301.00,29900,20240327,-56.25,7710,20241209,69.65,14600,-10.41,20250124,9420,38.85,20250102,29900,-56.25,20240327,7710,69.65,20241209,0.19,N,122640,500,104 억,,314881,N,N,16,N,00,N
20250212,100752,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12930,-540,5,-4.01,614933210,47400,31.02,13700,13700,12740,17510,9430,13470,12973.27,1.50,0,-22555,14783,14126,13663,13006,12543,13895,12775,105,4040,500,9420,10,1,20930108,2706,-8.74,3.01,12,0.23,-1479.00,4301.00,29900,20240327,-56.76,7710,20241209,67.70,14600,-11.44,20250124,9420,37.26,20250102,29900,-56.76,20240327,7710,67.70,20241209,0.19,N,122640,500,104 억,,314881,N,N,16,N,00,N
20250212,090751,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13170,-300,5,-2.23,127839470,9608,6.29,13700,13700,13110,17510,9430,13470,13305.52,1.50,0,-4938,14783,14126,13663,13006,12543,13895,12775,105,4040,500,9420,10,1,20930108,2756,-8.90,3.06,12,0.05,-1479.00,4301.00,29900,20240327,-55.95,7710,20241209,70.82,14600,-9.79,20250124,9420,39.81,20250102,29900,-55.95,20240327,7710,70.82,20241209,0.19,N,122640,500,104 억,,314881,N,N,16,N,00,N
20250211,160802,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13470,20,2,0.15,2074309530,152350,159.30,14050,14320,13200,17480,9420,13450,13615.73,1.57,0,-12748,14116,13782,13416,13082,12716,13950,13250,105,4030,500,9410,10,1,20930108,2819,-9.11,3.13,12,0.73,-1479.00,4301.00,29900,20240327,-54.95,7710,20241209,74.71,14600,-7.74,20250124,9420,42.99,20250102,29900,-54.95,20240327,7710,74.71,20241209,0.19,N,122640,500,104 억,,327961,N,N,16,N,00,N
20250211,150801,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13490,40,2,0.30,2000195620,146854,153.56,14050,14320,13200,17480,9420,13450,13620.31,1.57,0,-11042,14116,13782,13416,13082,12716,13950,13250,105,4030,500,9410,10,1,20930108,2823,-9.12,3.14,12,0.70,-1479.00,4301.00,29900,20240327,-54.88,7710,20241209,74.97,14600,-7.60,20250124,9420,43.21,20250102,29900,-54.88,20240327,7710,74.97,20241209,0.19,N,122640,500,104 억,,327961,N,N,24,N,00,N
20250211,140802,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13680,230,2,1.71,1805045180,132473,138.52,14050,14320,13200,17480,9420,13450,13625.77,1.57,0,-14892,14116,13782,13416,13082,12716,13950,13250,105,4030,500,9410,10,1,20930108,2863,-9.25,3.18,12,0.63,-1479.00,4301.00,29900,20240327,-54.25,7710,20241209,77.43,14600,-6.30,20250124,9420,45.22,20250102,29900,-54.25,20240327,7710,77.43,20241209,0.19,N,122640,500,104 억,,327961,N,N,24,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250212 160800 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 13330 -140 5 -1.04 1489659460 113532 74.29 13700 13700 12740 17510 9430 13470 13120.65 1.50 0 -5011 14783 14126 13663 13006 12543 13895 12775 105 4040 500 9420 10 1 20930108 2790 -9.01 3.10 12 0.54 -1479.00 4301.00 29900 20240327 -55.42 7710 20241209 72.89 14600 -8.70 20250124 9420 41.51 20250102 29900 -55.42 20240327 7710 72.89 20241209 0.19 N 122640 500 104 억 314881 N N 21 N 00 N
3 20250212 150759 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 13490 20 2 0.15 1393913440 106355 69.59 13700 13700 12740 17510 9430 13470 13106.23 1.50 0 -4953 14783 14126 13663 13006 12543 13895 12775 105 4040 500 9420 10 1 20930108 2823 -9.12 3.14 12 0.51 -1479.00 4301.00 29900 20240327 -54.88 7710 20241209 74.97 14600 -7.60 20250124 9420 43.21 20250102 29900 -54.88 20240327 7710 74.97 20241209 0.19 N 122640 500 104 억 314881 N N 16 N 00 N
4 20250212 140800 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 13260 -210 5 -1.56 1244960420 95214 62.30 13700 13700 12740 17510 9430 13470 13075.39 1.50 0 -8951 14783 14126 13663 13006 12543 13895 12775 105 4040 500 9420 10 1 20930108 2775 -8.97 3.08 12 0.45 -1479.00 4301.00 29900 20240327 -55.65 7710 20241209 71.98 14600 -9.18 20250124 9420 40.76 20250102 29900 -55.65 20240327 7710 71.98 20241209 0.19 N 122640 500 104 억 314881 N N 16 N 00 N
5 20250212 130803 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 13110 -360 5 -2.67 1043788950 80067 52.39 13700 13700 12740 17510 9430 13470 13036.44 1.50 0 -17849 14783 14126 13663 13006 12543 13895 12775 105 4040 500 9420 10 1 20930108 2744 -8.86 3.05 12 0.38 -1479.00 4301.00 29900 20240327 -56.15 7710 20241209 70.04 14600 -10.21 20250124 9420 39.17 20250102 29900 -56.15 20240327 7710 70.04 20241209 0.19 N 122640 500 104 억 314881 N N 16 N 00 N
6 20250212 120758 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 13170 -300 5 -2.23 919136830 70595 46.19 13700 13700 12740 17510 9430 13470 13019.86 1.50 0 -20084 14783 14126 13663 13006 12543 13895 12775 105 4040 500 9420 10 1 20930108 2756 -8.90 3.06 12 0.34 -1479.00 4301.00 29900 20240327 -55.95 7710 20241209 70.82 14600 -9.79 20250124 9420 39.81 20250102 29900 -55.95 20240327 7710 70.82 20241209 0.19 N 122640 500 104 억 314881 N N 16 N 00 N
7 20250212 110758 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 13080 -390 5 -2.90 777734130 59827 39.15 13700 13700 12740 17510 9430 13470 12999.72 1.50 0 -23878 14783 14126 13663 13006 12543 13895 12775 105 4040 500 9420 10 1 20930108 2738 -8.84 3.04 12 0.29 -1479.00 4301.00 29900 20240327 -56.25 7710 20241209 69.65 14600 -10.41 20250124 9420 38.85 20250102 29900 -56.25 20240327 7710 69.65 20241209 0.19 N 122640 500 104 억 314881 N N 16 N 00 N
8 20250212 100752 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12930 -540 5 -4.01 614933210 47400 31.02 13700 13700 12740 17510 9430 13470 12973.27 1.50 0 -22555 14783 14126 13663 13006 12543 13895 12775 105 4040 500 9420 10 1 20930108 2706 -8.74 3.01 12 0.23 -1479.00 4301.00 29900 20240327 -56.76 7710 20241209 67.70 14600 -11.44 20250124 9420 37.26 20250102 29900 -56.76 20240327 7710 67.70 20241209 0.19 N 122640 500 104 억 314881 N N 16 N 00 N
9 20250212 090751 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 13170 -300 5 -2.23 127839470 9608 6.29 13700 13700 13110 17510 9430 13470 13305.52 1.50 0 -4938 14783 14126 13663 13006 12543 13895 12775 105 4040 500 9420 10 1 20930108 2756 -8.90 3.06 12 0.05 -1479.00 4301.00 29900 20240327 -55.95 7710 20241209 70.82 14600 -9.79 20250124 9420 39.81 20250102 29900 -55.95 20240327 7710 70.82 20241209 0.19 N 122640 500 104 억 314881 N N 16 N 00 N
10 20250211 160802 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 13470 20 2 0.15 2074309530 152350 159.30 14050 14320 13200 17480 9420 13450 13615.73 1.57 0 -12748 14116 13782 13416 13082 12716 13950 13250 105 4030 500 9410 10 1 20930108 2819 -9.11 3.13 12 0.73 -1479.00 4301.00 29900 20240327 -54.95 7710 20241209 74.71 14600 -7.74 20250124 9420 42.99 20250102 29900 -54.95 20240327 7710 74.71 20241209 0.19 N 122640 500 104 억 327961 N N 16 N 00 N
11 20250211 150801 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 13490 40 2 0.30 2000195620 146854 153.56 14050 14320 13200 17480 9420 13450 13620.31 1.57 0 -11042 14116 13782 13416 13082 12716 13950 13250 105 4030 500 9410 10 1 20930108 2823 -9.12 3.14 12 0.70 -1479.00 4301.00 29900 20240327 -54.88 7710 20241209 74.97 14600 -7.60 20250124 9420 43.21 20250102 29900 -54.88 20240327 7710 74.97 20241209 0.19 N 122640 500 104 억 327961 N N 24 N 00 N
12 20250211 140802 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 13680 230 2 1.71 1805045180 132473 138.52 14050 14320 13200 17480 9420 13450 13625.77 1.57 0 -14892 14116 13782 13416 13082 12716 13950 13250 105 4030 500 9410 10 1 20930108 2863 -9.25 3.18 12 0.63 -1479.00 4301.00 29900 20240327 -54.25 7710 20241209 77.43 14600 -6.30 20250124 9420 45.22 20250102 29900 -54.25 20240327 7710 77.43 20241209 0.19 N 122640 500 104 억 327961 N N 24 N 00 N