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
141000/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
20250212,160824,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7560,-40,5,-0.53,77596070,10298,37.80,7590,7590,7460,9880,5320,7600,7535.06,1.71,0,-276,8006,7802,7686,7482,7366,7745,7425,61,2280,500,5470,10,1,12114710,916,56.42,0.52,12,0.09,134.00,14403.00,9400,20240405,-19.57,6100,20241209,23.93,8300,-8.92,20250124,7030,7.54,20250102,9400,-19.57,20240405,6100,23.93,20241209,1.39,N,141000,500,60 억,,207511,N,N,0,N,00,N
20250212,150822,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7570,-30,5,-0.39,75984270,10085,37.02,7590,7590,7460,9880,5320,7600,7534.38,1.71,0,-239,8006,7802,7686,7482,7366,7745,7425,61,2280,500,5470,10,1,12114710,917,56.49,0.53,12,0.08,134.00,14403.00,9400,20240405,-19.47,6100,20241209,24.10,8300,-8.80,20250124,7030,7.68,20250102,9400,-19.47,20240405,6100,24.10,20241209,1.39,N,141000,500,60 억,,207511,N,N,0,N,00,N
20250212,140824,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7520,-80,5,-1.05,71464000,9484,34.82,7590,7590,7460,9880,5320,7600,7535.22,1.71,0,-234,8006,7802,7686,7482,7366,7745,7425,61,2280,500,5470,10,1,12114710,911,56.12,0.52,12,0.08,134.00,14403.00,9400,20240405,-20.00,6100,20241209,23.28,8300,-9.40,20250124,7030,6.97,20250102,9400,-20.00,20240405,6100,23.28,20241209,1.39,N,141000,500,60 억,,207511,N,N,0,N,00,N
20250212,130827,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7480,-120,5,-1.58,70229330,9320,34.21,7590,7590,7460,9880,5320,7600,7535.34,1.71,0,-203,8006,7802,7686,7482,7366,7745,7425,61,2280,500,5470,10,1,12114710,906,55.82,0.52,12,0.08,134.00,14403.00,9400,20240405,-20.43,6100,20241209,22.62,8300,-9.88,20250124,7030,6.40,20250102,9400,-20.43,20240405,6100,22.62,20241209,1.39,N,141000,500,60 억,,207511,N,N,0,N,00,N
20250212,120822,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7490,-110,5,-1.45,61713070,8188,30.06,7590,7590,7460,9880,5320,7600,7537.01,1.71,0,-203,8006,7802,7686,7482,7366,7745,7425,61,2280,500,5470,10,1,12114710,907,55.90,0.52,12,0.07,134.00,14403.00,9400,20240405,-20.32,6100,20241209,22.79,8300,-9.76,20250124,7030,6.54,20250102,9400,-20.32,20240405,6100,22.79,20241209,1.39,N,141000,500,60 억,,207511,N,N,0,N,00,N
20250212,110822,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7500,-100,5,-1.32,59578140,7903,29.01,7590,7590,7460,9880,5320,7600,7538.67,1.71,0,-130,8006,7802,7686,7482,7366,7745,7425,61,2280,500,5470,10,1,12114710,909,55.97,0.52,12,0.07,134.00,14403.00,9400,20240405,-20.21,6100,20241209,22.95,8300,-9.64,20250124,7030,6.69,20250102,9400,-20.21,20240405,6100,22.95,20241209,1.39,N,141000,500,60 억,,207511,N,N,0,N,00,N
20250212,100816,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7540,-60,5,-0.79,40532190,5363,19.69,7590,7590,7530,9880,5320,7600,7557.75,1.71,0,-58,8006,7802,7686,7482,7366,7745,7425,61,2280,500,5470,10,1,12114710,913,56.27,0.52,12,0.04,134.00,14403.00,9400,20240405,-19.79,6100,20241209,23.61,8300,-9.16,20250124,7030,7.25,20250102,9400,-19.79,20240405,6100,23.61,20241209,1.39,N,141000,500,60 억,,207511,N,N,0,N,00,N
20250212,090810,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7590,-10,5,-0.13,3415500,450,1.65,7590,7590,7590,9880,5320,7600,7590.00,1.71,0,-15,8006,7802,7686,7482,7366,7745,7425,61,2280,500,5470,10,1,12114710,920,56.64,0.53,12,0.00,134.00,14403.00,9400,20240405,-19.26,6100,20241209,24.43,8300,-8.55,20250124,7030,7.97,20250102,9400,-19.26,20240405,6100,24.43,20241209,1.39,N,141000,500,60 억,,207511,N,N,0,N,00,N
20250211,160826,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7600,-200,5,-2.56,208449160,27226,102.27,7770,7890,7570,10140,5460,7800,7656.51,1.71,0,258,8086,7942,7856,7712,7626,7900,7670,61,2340,500,5610,10,1,12114710,921,56.72,0.53,12,0.22,134.00,14403.00,9400,20240405,-19.15,6100,20241209,24.59,8300,-8.43,20250124,7030,8.11,20250102,9400,-19.15,20240405,6100,24.59,20241209,1.39,N,141000,500,60 억,,207254,N,N,0,N,00,N
20250211,150825,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7600,-200,5,-2.56,185648540,24226,91.00,7770,7890,7570,10140,5460,7800,7663.19,1.71,0,586,8086,7942,7856,7712,7626,7900,7670,61,2340,500,5610,10,1,12114710,921,56.72,0.53,12,0.20,134.00,14403.00,9400,20240405,-19.15,6100,20241209,24.59,8300,-8.43,20250124,7030,8.11,20250102,9400,-19.15,20240405,6100,24.59,20241209,1.39,N,141000,500,60 억,,207254,N,N,0,N,00,N
20250211,140826,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7600,-200,5,-2.56,123909540,16095,60.46,7770,7890,7590,10140,5460,7800,7698.64,1.71,0,-723,8086,7942,7856,7712,7626,7900,7670,61,2340,500,5610,10,1,12114710,921,56.72,0.53,12,0.13,134.00,14403.00,9400,20240405,-19.15,6100,20241209,24.59,8300,-8.43,20250124,7030,8.11,20250102,9400,-19.15,20240405,6100,24.59,20241209,1.39,N,141000,500,60 억,,207254,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 160824 57 100.00 KOSDAQ 기계·장비 N N N N N 7560 -40 5 -0.53 77596070 10298 37.80 7590 7590 7460 9880 5320 7600 7535.06 1.71 0 -276 8006 7802 7686 7482 7366 7745 7425 61 2280 500 5470 10 1 12114710 916 56.42 0.52 12 0.09 134.00 14403.00 9400 20240405 -19.57 6100 20241209 23.93 8300 -8.92 20250124 7030 7.54 20250102 9400 -19.57 20240405 6100 23.93 20241209 1.39 N 141000 500 60 억 207511 N N 0 N 00 N
3 20250212 150822 57 100.00 KOSDAQ 기계·장비 N N N N N 7570 -30 5 -0.39 75984270 10085 37.02 7590 7590 7460 9880 5320 7600 7534.38 1.71 0 -239 8006 7802 7686 7482 7366 7745 7425 61 2280 500 5470 10 1 12114710 917 56.49 0.53 12 0.08 134.00 14403.00 9400 20240405 -19.47 6100 20241209 24.10 8300 -8.80 20250124 7030 7.68 20250102 9400 -19.47 20240405 6100 24.10 20241209 1.39 N 141000 500 60 억 207511 N N 0 N 00 N
4 20250212 140824 57 100.00 KOSDAQ 기계·장비 N N N N N 7520 -80 5 -1.05 71464000 9484 34.82 7590 7590 7460 9880 5320 7600 7535.22 1.71 0 -234 8006 7802 7686 7482 7366 7745 7425 61 2280 500 5470 10 1 12114710 911 56.12 0.52 12 0.08 134.00 14403.00 9400 20240405 -20.00 6100 20241209 23.28 8300 -9.40 20250124 7030 6.97 20250102 9400 -20.00 20240405 6100 23.28 20241209 1.39 N 141000 500 60 억 207511 N N 0 N 00 N
5 20250212 130827 57 100.00 KOSDAQ 기계·장비 N N N N N 7480 -120 5 -1.58 70229330 9320 34.21 7590 7590 7460 9880 5320 7600 7535.34 1.71 0 -203 8006 7802 7686 7482 7366 7745 7425 61 2280 500 5470 10 1 12114710 906 55.82 0.52 12 0.08 134.00 14403.00 9400 20240405 -20.43 6100 20241209 22.62 8300 -9.88 20250124 7030 6.40 20250102 9400 -20.43 20240405 6100 22.62 20241209 1.39 N 141000 500 60 억 207511 N N 0 N 00 N
6 20250212 120822 57 100.00 KOSDAQ 기계·장비 N N N N N 7490 -110 5 -1.45 61713070 8188 30.06 7590 7590 7460 9880 5320 7600 7537.01 1.71 0 -203 8006 7802 7686 7482 7366 7745 7425 61 2280 500 5470 10 1 12114710 907 55.90 0.52 12 0.07 134.00 14403.00 9400 20240405 -20.32 6100 20241209 22.79 8300 -9.76 20250124 7030 6.54 20250102 9400 -20.32 20240405 6100 22.79 20241209 1.39 N 141000 500 60 억 207511 N N 0 N 00 N
7 20250212 110822 57 100.00 KOSDAQ 기계·장비 N N N N N 7500 -100 5 -1.32 59578140 7903 29.01 7590 7590 7460 9880 5320 7600 7538.67 1.71 0 -130 8006 7802 7686 7482 7366 7745 7425 61 2280 500 5470 10 1 12114710 909 55.97 0.52 12 0.07 134.00 14403.00 9400 20240405 -20.21 6100 20241209 22.95 8300 -9.64 20250124 7030 6.69 20250102 9400 -20.21 20240405 6100 22.95 20241209 1.39 N 141000 500 60 억 207511 N N 0 N 00 N
8 20250212 100816 57 100.00 KOSDAQ 기계·장비 N N N N N 7540 -60 5 -0.79 40532190 5363 19.69 7590 7590 7530 9880 5320 7600 7557.75 1.71 0 -58 8006 7802 7686 7482 7366 7745 7425 61 2280 500 5470 10 1 12114710 913 56.27 0.52 12 0.04 134.00 14403.00 9400 20240405 -19.79 6100 20241209 23.61 8300 -9.16 20250124 7030 7.25 20250102 9400 -19.79 20240405 6100 23.61 20241209 1.39 N 141000 500 60 억 207511 N N 0 N 00 N
9 20250212 090810 57 100.00 KOSDAQ 기계·장비 N N N N N 7590 -10 5 -0.13 3415500 450 1.65 7590 7590 7590 9880 5320 7600 7590.00 1.71 0 -15 8006 7802 7686 7482 7366 7745 7425 61 2280 500 5470 10 1 12114710 920 56.64 0.53 12 0.00 134.00 14403.00 9400 20240405 -19.26 6100 20241209 24.43 8300 -8.55 20250124 7030 7.97 20250102 9400 -19.26 20240405 6100 24.43 20241209 1.39 N 141000 500 60 억 207511 N N 0 N 00 N
10 20250211 160826 57 100.00 KOSDAQ 기계·장비 N N N N N 7600 -200 5 -2.56 208449160 27226 102.27 7770 7890 7570 10140 5460 7800 7656.51 1.71 0 258 8086 7942 7856 7712 7626 7900 7670 61 2340 500 5610 10 1 12114710 921 56.72 0.53 12 0.22 134.00 14403.00 9400 20240405 -19.15 6100 20241209 24.59 8300 -8.43 20250124 7030 8.11 20250102 9400 -19.15 20240405 6100 24.59 20241209 1.39 N 141000 500 60 억 207254 N N 0 N 00 N
11 20250211 150825 57 100.00 KOSDAQ 기계·장비 N N N N N 7600 -200 5 -2.56 185648540 24226 91.00 7770 7890 7570 10140 5460 7800 7663.19 1.71 0 586 8086 7942 7856 7712 7626 7900 7670 61 2340 500 5610 10 1 12114710 921 56.72 0.53 12 0.20 134.00 14403.00 9400 20240405 -19.15 6100 20241209 24.59 8300 -8.43 20250124 7030 8.11 20250102 9400 -19.15 20240405 6100 24.59 20241209 1.39 N 141000 500 60 억 207254 N N 0 N 00 N
12 20250211 140826 57 100.00 KOSDAQ 기계·장비 N N N N N 7600 -200 5 -2.56 123909540 16095 60.46 7770 7890 7590 10140 5460 7800 7698.64 1.71 0 -723 8086 7942 7856 7712 7626 7900 7670 61 2340 500 5610 10 1 12114710 921 56.72 0.53 12 0.13 134.00 14403.00 9400 20240405 -19.15 6100 20241209 24.59 8300 -8.43 20250124 7030 8.11 20250102 9400 -19.15 20240405 6100 24.59 20241209 1.39 N 141000 500 60 억 207254 N N 0 N 00 N