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
131760/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
20250212,160813,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1058,-27,5,-2.49,829334382,776814,48.83,1068,1096,1050,1410,760,1085,1067.61,1.93,0,40646,1217,1151,1117,1051,1017,1134,1034,218,325,500,780,1,1,43431583,460,-6.05,1.49,12,1.79,-175.00,709.00,1530,20250116,-30.85,637,20241209,66.09,1530,-30.85,20250116,938,12.79,20250203,1530,-30.85,20250116,637,66.09,20241209,0.18,N,131760,500,218 억,,839887,N,N,0,N,00,N
20250212,150812,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1055,-30,5,-2.76,798054333,747287,46.97,1068,1096,1050,1410,760,1085,1067.94,1.93,0,43933,1217,1151,1117,1051,1017,1134,1034,218,325,500,780,1,1,43431583,458,-6.03,1.49,12,1.72,-175.00,709.00,1530,20250116,-31.05,637,20241209,65.62,1530,-31.05,20250116,938,12.47,20250203,1530,-31.05,20250116,637,65.62,20241209,0.18,N,131760,500,218 억,,839887,N,N,0,N,00,N
20250212,140814,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1066,-19,5,-1.75,628931965,586998,36.90,1068,1096,1056,1410,760,1085,1071.44,1.93,0,10026,1217,1151,1117,1051,1017,1134,1034,218,325,500,780,1,1,43431583,463,-6.09,1.50,12,1.35,-175.00,709.00,1530,20250116,-30.33,637,20241209,67.35,1530,-30.33,20250116,938,13.65,20250203,1530,-30.33,20250116,637,67.35,20241209,0.18,N,131760,500,218 억,,839887,N,N,0,N,00,N
20250212,130816,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1063,-22,5,-2.03,574079513,535439,33.66,1068,1096,1056,1410,760,1085,1072.17,1.93,0,17938,1217,1151,1117,1051,1017,1134,1034,218,325,500,780,1,1,43431583,462,-6.07,1.50,12,1.23,-175.00,709.00,1530,20250116,-30.52,637,20241209,66.88,1530,-30.52,20250116,938,13.33,20250203,1530,-30.52,20250116,637,66.88,20241209,0.18,N,131760,500,218 억,,839887,N,N,0,N,00,N
20250212,120812,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1075,-10,5,-0.92,427729724,398005,25.02,1068,1096,1057,1410,760,1085,1074.68,1.93,0,20293,1217,1151,1117,1051,1017,1134,1034,218,325,500,780,1,1,43431583,467,-6.14,1.52,12,0.92,-175.00,709.00,1530,20250116,-29.74,637,20241209,68.76,1530,-29.74,20250116,938,14.61,20250203,1530,-29.74,20250116,637,68.76,20241209,0.18,N,131760,500,218 억,,839887,N,N,0,N,00,N
20250212,110811,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1090,5,2,0.46,375332867,349548,21.97,1068,1096,1057,1410,760,1085,1073.77,1.93,0,28836,1217,1151,1117,1051,1017,1134,1034,218,325,500,780,1,1,43431583,473,-6.23,1.54,12,0.80,-175.00,709.00,1530,20250116,-28.76,637,20241209,71.11,1530,-28.76,20250116,938,16.20,20250203,1530,-28.76,20250116,637,71.11,20241209,0.18,N,131760,500,218 억,,839887,N,N,0,N,00,N
20250212,100806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1074,-11,5,-1.01,295733947,276044,17.35,1068,1096,1057,1410,760,1085,1071.33,1.93,0,23156,1217,1151,1117,1051,1017,1134,1034,218,325,500,780,1,1,43431583,466,-6.14,1.51,12,0.64,-175.00,709.00,1530,20250116,-29.80,637,20241209,68.60,1530,-29.80,20250116,938,14.50,20250203,1530,-29.80,20250116,637,68.60,20241209,0.18,N,131760,500,218 억,,839887,N,N,0,N,00,N
20250212,090802,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1060,-25,5,-2.30,126746686,118879,7.47,1068,1084,1057,1410,760,1085,1066.18,1.93,0,31371,1217,1151,1117,1051,1017,1134,1034,218,325,500,780,1,1,43431583,460,-6.06,1.50,12,0.27,-175.00,709.00,1530,20250116,-30.72,637,20241209,66.41,1530,-30.72,20250116,938,13.01,20250203,1530,-30.72,20250116,637,66.41,20241209,0.18,N,131760,500,218 억,,839887,N,N,0,N,00,N
20250211,160815,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1085,-34,5,-3.04,1778248709,1576651,175.59,1165,1183,1083,1454,784,1119,1127.94,2.16,0,-101099,1163,1141,1126,1104,1089,1133,1096,218,335,500,800,1,1,43431583,471,-6.20,1.53,12,3.63,-175.00,709.00,1530,20250116,-29.08,637,20241209,70.33,1530,-29.08,20250116,938,15.67,20250203,1530,-29.08,20250116,637,70.33,20241209,0.15,N,131760,500,218 억,,936880,N,N,0,N,00,N
20250211,150815,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1096,-23,5,-2.06,1670323892,1477461,164.54,1165,1183,1089,1454,784,1119,1130.54,2.16,0,-103871,1163,1141,1126,1104,1089,1133,1096,218,335,500,800,1,1,43431583,476,-6.26,1.55,12,3.40,-175.00,709.00,1530,20250116,-28.37,637,20241209,72.06,1530,-28.37,20250116,938,16.84,20250203,1530,-28.37,20250116,637,72.06,20241209,0.15,N,131760,500,218 억,,936880,N,N,0,N,00,N
20250211,140816,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1110,-9,5,-0.80,1438809478,1266460,141.04,1165,1183,1105,1454,784,1119,1136.09,2.16,0,-85545,1163,1141,1126,1104,1089,1133,1096,218,335,500,800,1,1,43431583,482,-6.34,1.57,12,2.92,-175.00,709.00,1530,20250116,-27.45,637,20241209,74.25,1530,-27.45,20250116,938,18.34,20250203,1530,-27.45,20250116,637,74.25,20241209,0.15,N,131760,500,218 억,,936880,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 160813 57 100.00 KOSDAQ 기계·장비 N N N N N 1058 -27 5 -2.49 829334382 776814 48.83 1068 1096 1050 1410 760 1085 1067.61 1.93 0 40646 1217 1151 1117 1051 1017 1134 1034 218 325 500 780 1 1 43431583 460 -6.05 1.49 12 1.79 -175.00 709.00 1530 20250116 -30.85 637 20241209 66.09 1530 -30.85 20250116 938 12.79 20250203 1530 -30.85 20250116 637 66.09 20241209 0.18 N 131760 500 218 억 839887 N N 0 N 00 N
3 20250212 150812 57 100.00 KOSDAQ 기계·장비 N N N N N 1055 -30 5 -2.76 798054333 747287 46.97 1068 1096 1050 1410 760 1085 1067.94 1.93 0 43933 1217 1151 1117 1051 1017 1134 1034 218 325 500 780 1 1 43431583 458 -6.03 1.49 12 1.72 -175.00 709.00 1530 20250116 -31.05 637 20241209 65.62 1530 -31.05 20250116 938 12.47 20250203 1530 -31.05 20250116 637 65.62 20241209 0.18 N 131760 500 218 억 839887 N N 0 N 00 N
4 20250212 140814 57 100.00 KOSDAQ 기계·장비 N N N N N 1066 -19 5 -1.75 628931965 586998 36.90 1068 1096 1056 1410 760 1085 1071.44 1.93 0 10026 1217 1151 1117 1051 1017 1134 1034 218 325 500 780 1 1 43431583 463 -6.09 1.50 12 1.35 -175.00 709.00 1530 20250116 -30.33 637 20241209 67.35 1530 -30.33 20250116 938 13.65 20250203 1530 -30.33 20250116 637 67.35 20241209 0.18 N 131760 500 218 억 839887 N N 0 N 00 N
5 20250212 130816 57 100.00 KOSDAQ 기계·장비 N N N N N 1063 -22 5 -2.03 574079513 535439 33.66 1068 1096 1056 1410 760 1085 1072.17 1.93 0 17938 1217 1151 1117 1051 1017 1134 1034 218 325 500 780 1 1 43431583 462 -6.07 1.50 12 1.23 -175.00 709.00 1530 20250116 -30.52 637 20241209 66.88 1530 -30.52 20250116 938 13.33 20250203 1530 -30.52 20250116 637 66.88 20241209 0.18 N 131760 500 218 억 839887 N N 0 N 00 N
6 20250212 120812 57 100.00 KOSDAQ 기계·장비 N N N N N 1075 -10 5 -0.92 427729724 398005 25.02 1068 1096 1057 1410 760 1085 1074.68 1.93 0 20293 1217 1151 1117 1051 1017 1134 1034 218 325 500 780 1 1 43431583 467 -6.14 1.52 12 0.92 -175.00 709.00 1530 20250116 -29.74 637 20241209 68.76 1530 -29.74 20250116 938 14.61 20250203 1530 -29.74 20250116 637 68.76 20241209 0.18 N 131760 500 218 억 839887 N N 0 N 00 N
7 20250212 110811 57 100.00 KOSDAQ 기계·장비 N N N N N 1090 5 2 0.46 375332867 349548 21.97 1068 1096 1057 1410 760 1085 1073.77 1.93 0 28836 1217 1151 1117 1051 1017 1134 1034 218 325 500 780 1 1 43431583 473 -6.23 1.54 12 0.80 -175.00 709.00 1530 20250116 -28.76 637 20241209 71.11 1530 -28.76 20250116 938 16.20 20250203 1530 -28.76 20250116 637 71.11 20241209 0.18 N 131760 500 218 억 839887 N N 0 N 00 N
8 20250212 100806 57 100.00 KOSDAQ 기계·장비 N N N N N 1074 -11 5 -1.01 295733947 276044 17.35 1068 1096 1057 1410 760 1085 1071.33 1.93 0 23156 1217 1151 1117 1051 1017 1134 1034 218 325 500 780 1 1 43431583 466 -6.14 1.51 12 0.64 -175.00 709.00 1530 20250116 -29.80 637 20241209 68.60 1530 -29.80 20250116 938 14.50 20250203 1530 -29.80 20250116 637 68.60 20241209 0.18 N 131760 500 218 억 839887 N N 0 N 00 N
9 20250212 090802 57 100.00 KOSDAQ 기계·장비 N N N N N 1060 -25 5 -2.30 126746686 118879 7.47 1068 1084 1057 1410 760 1085 1066.18 1.93 0 31371 1217 1151 1117 1051 1017 1134 1034 218 325 500 780 1 1 43431583 460 -6.06 1.50 12 0.27 -175.00 709.00 1530 20250116 -30.72 637 20241209 66.41 1530 -30.72 20250116 938 13.01 20250203 1530 -30.72 20250116 637 66.41 20241209 0.18 N 131760 500 218 억 839887 N N 0 N 00 N
10 20250211 160815 57 100.00 KOSDAQ 기계·장비 N N N N N 1085 -34 5 -3.04 1778248709 1576651 175.59 1165 1183 1083 1454 784 1119 1127.94 2.16 0 -101099 1163 1141 1126 1104 1089 1133 1096 218 335 500 800 1 1 43431583 471 -6.20 1.53 12 3.63 -175.00 709.00 1530 20250116 -29.08 637 20241209 70.33 1530 -29.08 20250116 938 15.67 20250203 1530 -29.08 20250116 637 70.33 20241209 0.15 N 131760 500 218 억 936880 N N 0 N 00 N
11 20250211 150815 57 100.00 KOSDAQ 기계·장비 N N N N N 1096 -23 5 -2.06 1670323892 1477461 164.54 1165 1183 1089 1454 784 1119 1130.54 2.16 0 -103871 1163 1141 1126 1104 1089 1133 1096 218 335 500 800 1 1 43431583 476 -6.26 1.55 12 3.40 -175.00 709.00 1530 20250116 -28.37 637 20241209 72.06 1530 -28.37 20250116 938 16.84 20250203 1530 -28.37 20250116 637 72.06 20241209 0.15 N 131760 500 218 억 936880 N N 0 N 00 N
12 20250211 140816 57 100.00 KOSDAQ 기계·장비 N N N N N 1110 -9 5 -0.80 1438809478 1266460 141.04 1165 1183 1105 1454 784 1119 1136.09 2.16 0 -85545 1163 1141 1126 1104 1089 1133 1096 218 335 500 800 1 1 43431583 482 -6.34 1.57 12 2.92 -175.00 709.00 1530 20250116 -27.45 637 20241209 74.25 1530 -27.45 20250116 938 18.34 20250203 1530 -27.45 20250116 637 74.25 20241209 0.15 N 131760 500 218 억 936880 N N 0 N 00 N