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
123840/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
20250212,160804,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1187,13,2,1.11,14030311,11951,42.22,1174,1193,1159,1526,822,1174,1173.99,0.27,0,-565,1217,1195,1176,1154,1135,1206,1165,372,352,1000,0,1,1,37154307,441,-0.51,0.32,12,0.03,-2331.00,3764.00,6700,20240315,-82.28,1157,20250211,2.59,1635,-27.40,20250102,1157,2.59,20250211,1849,-35.80,20241223,166,615.06,20241202,0.00,N,123840,1000,371 억,,101160,N,N,0,N,00,N
20250212,150803,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1186,12,2,1.02,13758861,11721,41.41,1174,1193,1159,1526,822,1174,1173.86,0.27,0,-565,1217,1195,1176,1154,1135,1206,1165,372,352,1000,0,1,1,37154307,441,-0.51,0.32,12,0.03,-2331.00,3764.00,6700,20240315,-82.30,1157,20250211,2.51,1635,-27.46,20250102,1157,2.51,20250211,1849,-35.86,20241223,166,614.46,20241202,0.00,N,123840,1000,371 억,,101160,N,N,0,N,00,N
20250212,140805,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1184,10,2,0.85,13234094,11274,39.83,1174,1193,1159,1526,822,1174,1173.86,0.27,0,-565,1217,1195,1176,1154,1135,1206,1165,372,352,1000,0,1,1,37154307,440,-0.51,0.31,12,0.03,-2331.00,3764.00,6700,20240315,-82.33,1157,20250211,2.33,1635,-27.58,20250102,1157,2.33,20250211,1849,-35.97,20241223,166,613.25,20241202,0.00,N,123840,1000,371 억,,101160,N,N,0,N,00,N
20250212,130807,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1189,15,2,1.28,13226990,11268,39.81,1174,1193,1159,1526,822,1174,1173.85,0.27,0,-565,1217,1195,1176,1154,1135,1206,1165,372,352,1000,0,1,1,37154307,442,-0.51,0.32,12,0.03,-2331.00,3764.00,6700,20240315,-82.25,1157,20250211,2.77,1635,-27.28,20250102,1157,2.77,20250211,1849,-35.69,20241223,166,616.27,20241202,0.00,N,123840,1000,371 억,,101160,N,N,0,N,00,N
20250212,120802,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1189,15,2,1.28,13226990,11268,39.81,1174,1193,1159,1526,822,1174,1173.85,0.27,0,-565,1217,1195,1176,1154,1135,1206,1165,372,352,1000,0,1,1,37154307,442,-0.51,0.32,12,0.03,-2331.00,3764.00,6700,20240315,-82.25,1157,20250211,2.77,1635,-27.28,20250102,1157,2.77,20250211,1849,-35.69,20241223,166,616.27,20241202,0.00,N,123840,1000,371 억,,101160,N,N,0,N,00,N
20250212,110802,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1193,19,2,1.62,9330899,7944,28.06,1174,1193,1159,1526,822,1174,1174.58,0.27,0,-343,1217,1195,1176,1154,1135,1206,1165,372,352,1000,0,1,1,37154307,443,-0.51,0.32,12,0.02,-2331.00,3764.00,6700,20240315,-82.19,1157,20250211,3.11,1635,-27.03,20250102,1157,3.11,20250211,1849,-35.48,20241223,166,618.67,20241202,0.00,N,123840,1000,371 억,,101160,N,N,0,N,00,N
20250212,100756,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1169,-5,5,-0.43,1677246,1430,5.05,1174,1175,1159,1526,822,1174,1172.90,0.27,0,-182,1217,1195,1176,1154,1135,1206,1165,372,352,1000,0,1,1,37154307,434,-0.50,0.31,12,0.00,-2331.00,3764.00,6700,20240315,-82.55,1157,20250211,1.04,1635,-28.50,20250102,1157,1.04,20250211,1849,-36.78,20241223,166,604.22,20241202,0.00,N,123840,1000,371 억,,101160,N,N,0,N,00,N
20250212,090754,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1174,0,3,0.00,0,0,0.00,0,0,0,1526,822,1174,0.00,0.27,0,0,1217,1195,1176,1154,1135,1206,1165,372,352,1000,0,1,1,37154307,436,-0.50,0.31,12,0.00,-2331.00,3764.00,6700,20240315,-82.48,1157,20250211,1.47,1635,-28.20,20250102,1157,1.47,20250211,1849,-36.51,20241223,166,607.23,20241202,0.00,N,123840,1000,371 억,,101160,N,N,0,N,00,N
20250211,160806,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1174,-1,5,-0.09,33106538,28305,156.44,1160,1198,1157,1527,823,1175,1169.64,0.27,0,-396,1223,1199,1182,1158,1141,1211,1170,372,352,1000,0,1,1,37154307,436,-0.50,0.31,12,0.08,-2331.00,3764.00,6700,20240315,-82.48,1157,20250211,1.47,1635,-28.20,20250102,1157,1.47,20250211,1849,-36.51,20241223,166,607.23,20241202,0.00,N,123840,1000,371 억,,101556,N,N,0,N,00,N
20250211,150805,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1167,-8,5,-0.68,28098591,24009,132.70,1160,1198,1157,1527,823,1175,1170.34,0.27,0,-332,1223,1199,1182,1158,1141,1211,1170,372,352,1000,0,1,1,37154307,434,-0.50,0.31,12,0.06,-2331.00,3764.00,6700,20240315,-82.58,1157,20250211,0.86,1635,-28.62,20250102,1157,0.86,20250211,1849,-36.88,20241223,166,603.01,20241202,0.00,N,123840,1000,371 억,,101556,N,N,0,N,00,N
20250211,140806,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1181,6,2,0.51,22002558,18824,104.04,1160,1198,1157,1527,823,1175,1168.86,0.27,0,-440,1223,1199,1182,1158,1141,1211,1170,372,352,1000,0,1,1,37154307,439,-0.51,0.31,12,0.05,-2331.00,3764.00,6700,20240315,-82.37,1157,20250211,2.07,1635,-27.77,20250102,1157,2.07,20250211,1849,-36.13,20241223,166,611.45,20241202,0.00,N,123840,1000,371 억,,101556,N,N,0,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 160804 51 100.00 KOSDAQ 기계·장비 N N N N N 1187 13 2 1.11 14030311 11951 42.22 1174 1193 1159 1526 822 1174 1173.99 0.27 0 -565 1217 1195 1176 1154 1135 1206 1165 372 352 1000 0 1 1 37154307 441 -0.51 0.32 12 0.03 -2331.00 3764.00 6700 20240315 -82.28 1157 20250211 2.59 1635 -27.40 20250102 1157 2.59 20250211 1849 -35.80 20241223 166 615.06 20241202 0.00 N 123840 1000 371 억 101160 N N 0 N 00 N
3 20250212 150803 51 100.00 KOSDAQ 기계·장비 N N N N N 1186 12 2 1.02 13758861 11721 41.41 1174 1193 1159 1526 822 1174 1173.86 0.27 0 -565 1217 1195 1176 1154 1135 1206 1165 372 352 1000 0 1 1 37154307 441 -0.51 0.32 12 0.03 -2331.00 3764.00 6700 20240315 -82.30 1157 20250211 2.51 1635 -27.46 20250102 1157 2.51 20250211 1849 -35.86 20241223 166 614.46 20241202 0.00 N 123840 1000 371 억 101160 N N 0 N 00 N
4 20250212 140805 51 100.00 KOSDAQ 기계·장비 N N N N N 1184 10 2 0.85 13234094 11274 39.83 1174 1193 1159 1526 822 1174 1173.86 0.27 0 -565 1217 1195 1176 1154 1135 1206 1165 372 352 1000 0 1 1 37154307 440 -0.51 0.31 12 0.03 -2331.00 3764.00 6700 20240315 -82.33 1157 20250211 2.33 1635 -27.58 20250102 1157 2.33 20250211 1849 -35.97 20241223 166 613.25 20241202 0.00 N 123840 1000 371 억 101160 N N 0 N 00 N
5 20250212 130807 51 100.00 KOSDAQ 기계·장비 N N N N N 1189 15 2 1.28 13226990 11268 39.81 1174 1193 1159 1526 822 1174 1173.85 0.27 0 -565 1217 1195 1176 1154 1135 1206 1165 372 352 1000 0 1 1 37154307 442 -0.51 0.32 12 0.03 -2331.00 3764.00 6700 20240315 -82.25 1157 20250211 2.77 1635 -27.28 20250102 1157 2.77 20250211 1849 -35.69 20241223 166 616.27 20241202 0.00 N 123840 1000 371 억 101160 N N 0 N 00 N
6 20250212 120802 51 100.00 KOSDAQ 기계·장비 N N N N N 1189 15 2 1.28 13226990 11268 39.81 1174 1193 1159 1526 822 1174 1173.85 0.27 0 -565 1217 1195 1176 1154 1135 1206 1165 372 352 1000 0 1 1 37154307 442 -0.51 0.32 12 0.03 -2331.00 3764.00 6700 20240315 -82.25 1157 20250211 2.77 1635 -27.28 20250102 1157 2.77 20250211 1849 -35.69 20241223 166 616.27 20241202 0.00 N 123840 1000 371 억 101160 N N 0 N 00 N
7 20250212 110802 51 100.00 KOSDAQ 기계·장비 N N N N N 1193 19 2 1.62 9330899 7944 28.06 1174 1193 1159 1526 822 1174 1174.58 0.27 0 -343 1217 1195 1176 1154 1135 1206 1165 372 352 1000 0 1 1 37154307 443 -0.51 0.32 12 0.02 -2331.00 3764.00 6700 20240315 -82.19 1157 20250211 3.11 1635 -27.03 20250102 1157 3.11 20250211 1849 -35.48 20241223 166 618.67 20241202 0.00 N 123840 1000 371 억 101160 N N 0 N 00 N
8 20250212 100756 51 100.00 KOSDAQ 기계·장비 N N N N N 1169 -5 5 -0.43 1677246 1430 5.05 1174 1175 1159 1526 822 1174 1172.90 0.27 0 -182 1217 1195 1176 1154 1135 1206 1165 372 352 1000 0 1 1 37154307 434 -0.50 0.31 12 0.00 -2331.00 3764.00 6700 20240315 -82.55 1157 20250211 1.04 1635 -28.50 20250102 1157 1.04 20250211 1849 -36.78 20241223 166 604.22 20241202 0.00 N 123840 1000 371 억 101160 N N 0 N 00 N
9 20250212 090754 51 100.00 KOSDAQ 기계·장비 N N N N N 1174 0 3 0.00 0 0 0.00 0 0 0 1526 822 1174 0.00 0.27 0 0 1217 1195 1176 1154 1135 1206 1165 372 352 1000 0 1 1 37154307 436 -0.50 0.31 12 0.00 -2331.00 3764.00 6700 20240315 -82.48 1157 20250211 1.47 1635 -28.20 20250102 1157 1.47 20250211 1849 -36.51 20241223 166 607.23 20241202 0.00 N 123840 1000 371 억 101160 N N 0 N 00 N
10 20250211 160806 51 100.00 KOSDAQ 기계·장비 N N N N N 1174 -1 5 -0.09 33106538 28305 156.44 1160 1198 1157 1527 823 1175 1169.64 0.27 0 -396 1223 1199 1182 1158 1141 1211 1170 372 352 1000 0 1 1 37154307 436 -0.50 0.31 12 0.08 -2331.00 3764.00 6700 20240315 -82.48 1157 20250211 1.47 1635 -28.20 20250102 1157 1.47 20250211 1849 -36.51 20241223 166 607.23 20241202 0.00 N 123840 1000 371 억 101556 N N 0 N 00 N
11 20250211 150805 51 100.00 KOSDAQ 기계·장비 N N N N N 1167 -8 5 -0.68 28098591 24009 132.70 1160 1198 1157 1527 823 1175 1170.34 0.27 0 -332 1223 1199 1182 1158 1141 1211 1170 372 352 1000 0 1 1 37154307 434 -0.50 0.31 12 0.06 -2331.00 3764.00 6700 20240315 -82.58 1157 20250211 0.86 1635 -28.62 20250102 1157 0.86 20250211 1849 -36.88 20241223 166 603.01 20241202 0.00 N 123840 1000 371 억 101556 N N 0 N 00 N
12 20250211 140806 51 100.00 KOSDAQ 기계·장비 N N N N N 1181 6 2 0.51 22002558 18824 104.04 1160 1198 1157 1527 823 1175 1168.86 0.27 0 -440 1223 1199 1182 1158 1141 1211 1170 372 352 1000 0 1 1 37154307 439 -0.51 0.31 12 0.05 -2331.00 3764.00 6700 20240315 -82.37 1157 20250211 2.07 1635 -27.77 20250102 1157 2.07 20250211 1849 -36.13 20241223 166 611.45 20241202 0.00 N 123840 1000 371 억 101556 N N 0 N 00 N