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
144960/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
20250212,160827,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4810,0,3,0.00,352497825,73446,56.80,4810,4860,4750,6250,3370,4810,4799.41,3.70,0,-2502,4976,4892,4821,4737,4666,4857,4702,44,1440,100,3460,5,1,43692624,2102,10.91,0.82,12,0.17,441.00,5880.00,7250,20240610,-33.66,3990,20241210,20.55,4905,-1.94,20250211,4365,10.19,20250102,7250,-33.66,20240610,3990,20.55,20241210,2.15,N,144960,100,43 억,,1616013,N,N,0,N,00,N
20250212,150824,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4790,-20,5,-0.42,343077010,71486,55.29,4810,4860,4750,6250,3370,4810,4799.22,3.70,0,-2134,4976,4892,4821,4737,4666,4857,4702,44,1440,100,3460,5,1,43692624,2093,10.86,0.81,12,0.16,441.00,5880.00,7250,20240610,-33.93,3990,20241210,20.05,4905,-2.34,20250211,4365,9.74,20250102,7250,-33.93,20240610,3990,20.05,20241210,2.15,N,144960,100,43 억,,1616013,N,N,0,N,00,N
20250212,140827,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4790,-20,5,-0.42,299238835,62337,48.21,4810,4860,4750,6250,3370,4810,4800.34,3.70,0,117,4976,4892,4821,4737,4666,4857,4702,44,1440,100,3460,5,1,43692624,2093,10.86,0.81,12,0.14,441.00,5880.00,7250,20240610,-33.93,3990,20241210,20.05,4905,-2.34,20250211,4365,9.74,20250102,7250,-33.93,20240610,3990,20.05,20241210,2.15,N,144960,100,43 억,,1616013,N,N,0,N,00,N
20250212,130829,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4795,-15,5,-0.31,273337690,56925,44.03,4810,4860,4750,6250,3370,4810,4801.72,3.70,0,4323,4976,4892,4821,4737,4666,4857,4702,44,1440,100,3460,5,1,43692624,2095,10.87,0.82,12,0.13,441.00,5880.00,7250,20240610,-33.86,3990,20241210,20.18,4905,-2.24,20250211,4365,9.85,20250102,7250,-33.86,20240610,3990,20.18,20241210,2.15,N,144960,100,43 억,,1616013,N,N,0,N,00,N
20250212,120825,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4825,15,2,0.31,238536395,49675,38.42,4810,4860,4750,6250,3370,4810,4801.94,3.70,0,5957,4976,4892,4821,4737,4666,4857,4702,44,1440,100,3460,5,1,43692624,2108,10.94,0.82,12,0.11,441.00,5880.00,7250,20240610,-33.45,3990,20241210,20.93,4905,-1.63,20250211,4365,10.54,20250102,7250,-33.45,20240610,3990,20.93,20241210,2.15,N,144960,100,43 억,,1616013,N,N,0,N,00,N
20250212,110824,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4815,5,2,0.10,189319590,39445,30.51,4810,4860,4750,6250,3370,4810,4799.58,3.70,0,3019,4976,4892,4821,4737,4666,4857,4702,44,1440,100,3460,5,1,43692624,2104,10.92,0.82,12,0.09,441.00,5880.00,7250,20240610,-33.59,3990,20241210,20.68,4905,-1.83,20250211,4365,10.31,20250102,7250,-33.59,20240610,3990,20.68,20241210,2.15,N,144960,100,43 억,,1616013,N,N,0,N,00,N
20250212,100819,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4810,0,3,0.00,173085640,36060,27.89,4810,4860,4750,6250,3370,4810,4799.93,3.70,0,2439,4976,4892,4821,4737,4666,4857,4702,44,1440,100,3460,5,1,43692624,2102,10.91,0.82,12,0.08,441.00,5880.00,7250,20240610,-33.66,3990,20241210,20.55,4905,-1.94,20250211,4365,10.19,20250102,7250,-33.66,20240610,3990,20.55,20241210,2.15,N,144960,100,43 억,,1616013,N,N,0,N,00,N
20250212,090812,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4750,-60,5,-1.25,28074915,5831,4.51,4810,4840,4750,6250,3370,4810,4814.77,3.70,0,-2545,4976,4892,4821,4737,4666,4857,4702,44,1440,100,3460,5,1,43692624,2075,10.77,0.81,12,0.01,441.00,5880.00,7250,20240610,-34.48,3990,20241210,19.05,4905,-3.16,20250211,4365,8.82,20250102,7250,-34.48,20240610,3990,19.05,20241210,2.15,N,144960,100,43 억,,1616013,N,N,0,N,00,N
20250211,160829,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4810,25,2,0.52,622531310,128844,120.88,4820,4905,4750,6220,3350,4785,4831.67,3.69,0,2783,4878,4831,4743,4696,4608,4855,4720,44,1435,100,3440,5,1,43692624,2102,10.91,0.82,12,0.29,441.00,5880.00,7250,20240610,-33.66,3990,20241210,20.55,4905,-1.94,20250211,4365,10.19,20250102,7250,-33.66,20240610,3990,20.55,20241210,2.17,N,144960,100,43 억,,1613548,N,N,0,N,00,N
20250211,150828,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4850,65,2,1.36,590761090,122251,114.69,4820,4905,4750,6220,3350,4785,4832.36,3.69,0,2720,4878,4831,4743,4696,4608,4855,4720,44,1435,100,3440,5,1,43692624,2119,11.00,0.82,12,0.28,441.00,5880.00,7250,20240610,-33.10,3990,20241210,21.55,4905,-1.12,20250211,4365,11.11,20250102,7250,-33.10,20240610,3990,21.55,20241210,2.17,N,144960,100,43 억,,1613548,N,N,0,N,00,N
20250211,140829,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4840,55,2,1.15,520806350,107831,101.16,4820,4905,4750,6220,3350,4785,4829.84,3.69,0,1641,4878,4831,4743,4696,4608,4855,4720,44,1435,100,3440,5,1,43692624,2115,10.98,0.82,12,0.25,441.00,5880.00,7250,20240610,-33.24,3990,20241210,21.30,4905,-1.33,20250211,4365,10.88,20250102,7250,-33.24,20240610,3990,21.30,20241210,2.17,N,144960,100,43 억,,1613548,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 160827 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4810 0 3 0.00 352497825 73446 56.80 4810 4860 4750 6250 3370 4810 4799.41 3.70 0 -2502 4976 4892 4821 4737 4666 4857 4702 44 1440 100 3460 5 1 43692624 2102 10.91 0.82 12 0.17 441.00 5880.00 7250 20240610 -33.66 3990 20241210 20.55 4905 -1.94 20250211 4365 10.19 20250102 7250 -33.66 20240610 3990 20.55 20241210 2.15 N 144960 100 43 억 1616013 N N 0 N 00 N
3 20250212 150824 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4790 -20 5 -0.42 343077010 71486 55.29 4810 4860 4750 6250 3370 4810 4799.22 3.70 0 -2134 4976 4892 4821 4737 4666 4857 4702 44 1440 100 3460 5 1 43692624 2093 10.86 0.81 12 0.16 441.00 5880.00 7250 20240610 -33.93 3990 20241210 20.05 4905 -2.34 20250211 4365 9.74 20250102 7250 -33.93 20240610 3990 20.05 20241210 2.15 N 144960 100 43 억 1616013 N N 0 N 00 N
4 20250212 140827 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4790 -20 5 -0.42 299238835 62337 48.21 4810 4860 4750 6250 3370 4810 4800.34 3.70 0 117 4976 4892 4821 4737 4666 4857 4702 44 1440 100 3460 5 1 43692624 2093 10.86 0.81 12 0.14 441.00 5880.00 7250 20240610 -33.93 3990 20241210 20.05 4905 -2.34 20250211 4365 9.74 20250102 7250 -33.93 20240610 3990 20.05 20241210 2.15 N 144960 100 43 억 1616013 N N 0 N 00 N
5 20250212 130829 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4795 -15 5 -0.31 273337690 56925 44.03 4810 4860 4750 6250 3370 4810 4801.72 3.70 0 4323 4976 4892 4821 4737 4666 4857 4702 44 1440 100 3460 5 1 43692624 2095 10.87 0.82 12 0.13 441.00 5880.00 7250 20240610 -33.86 3990 20241210 20.18 4905 -2.24 20250211 4365 9.85 20250102 7250 -33.86 20240610 3990 20.18 20241210 2.15 N 144960 100 43 억 1616013 N N 0 N 00 N
6 20250212 120825 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4825 15 2 0.31 238536395 49675 38.42 4810 4860 4750 6250 3370 4810 4801.94 3.70 0 5957 4976 4892 4821 4737 4666 4857 4702 44 1440 100 3460 5 1 43692624 2108 10.94 0.82 12 0.11 441.00 5880.00 7250 20240610 -33.45 3990 20241210 20.93 4905 -1.63 20250211 4365 10.54 20250102 7250 -33.45 20240610 3990 20.93 20241210 2.15 N 144960 100 43 억 1616013 N N 0 N 00 N
7 20250212 110824 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4815 5 2 0.10 189319590 39445 30.51 4810 4860 4750 6250 3370 4810 4799.58 3.70 0 3019 4976 4892 4821 4737 4666 4857 4702 44 1440 100 3460 5 1 43692624 2104 10.92 0.82 12 0.09 441.00 5880.00 7250 20240610 -33.59 3990 20241210 20.68 4905 -1.83 20250211 4365 10.31 20250102 7250 -33.59 20240610 3990 20.68 20241210 2.15 N 144960 100 43 억 1616013 N N 0 N 00 N
8 20250212 100819 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4810 0 3 0.00 173085640 36060 27.89 4810 4860 4750 6250 3370 4810 4799.93 3.70 0 2439 4976 4892 4821 4737 4666 4857 4702 44 1440 100 3460 5 1 43692624 2102 10.91 0.82 12 0.08 441.00 5880.00 7250 20240610 -33.66 3990 20241210 20.55 4905 -1.94 20250211 4365 10.19 20250102 7250 -33.66 20240610 3990 20.55 20241210 2.15 N 144960 100 43 억 1616013 N N 0 N 00 N
9 20250212 090812 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4750 -60 5 -1.25 28074915 5831 4.51 4810 4840 4750 6250 3370 4810 4814.77 3.70 0 -2545 4976 4892 4821 4737 4666 4857 4702 44 1440 100 3460 5 1 43692624 2075 10.77 0.81 12 0.01 441.00 5880.00 7250 20240610 -34.48 3990 20241210 19.05 4905 -3.16 20250211 4365 8.82 20250102 7250 -34.48 20240610 3990 19.05 20241210 2.15 N 144960 100 43 억 1616013 N N 0 N 00 N
10 20250211 160829 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4810 25 2 0.52 622531310 128844 120.88 4820 4905 4750 6220 3350 4785 4831.67 3.69 0 2783 4878 4831 4743 4696 4608 4855 4720 44 1435 100 3440 5 1 43692624 2102 10.91 0.82 12 0.29 441.00 5880.00 7250 20240610 -33.66 3990 20241210 20.55 4905 -1.94 20250211 4365 10.19 20250102 7250 -33.66 20240610 3990 20.55 20241210 2.17 N 144960 100 43 억 1613548 N N 0 N 00 N
11 20250211 150828 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4850 65 2 1.36 590761090 122251 114.69 4820 4905 4750 6220 3350 4785 4832.36 3.69 0 2720 4878 4831 4743 4696 4608 4855 4720 44 1435 100 3440 5 1 43692624 2119 11.00 0.82 12 0.28 441.00 5880.00 7250 20240610 -33.10 3990 20241210 21.55 4905 -1.12 20250211 4365 11.11 20250102 7250 -33.10 20240610 3990 21.55 20241210 2.17 N 144960 100 43 억 1613548 N N 0 N 00 N
12 20250211 140829 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4840 55 2 1.15 520806350 107831 101.16 4820 4905 4750 6220 3350 4785 4829.84 3.69 0 1641 4878 4831 4743 4696 4608 4855 4720 44 1435 100 3440 5 1 43692624 2115 10.98 0.82 12 0.25 441.00 5880.00 7250 20240610 -33.24 3990 20241210 21.30 4905 -1.33 20250211 4365 10.88 20250102 7250 -33.24 20240610 3990 21.30 20241210 2.17 N 144960 100 43 억 1613548 N N 0 N 00 N