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
161580/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
20250212,160838,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,44300,-3050,5,-6.44,148677469600,3285811,50.45,46300,47600,43300,61500,33150,47350,45249.18,4.19,0,123236,53516,50432,47716,44632,41916,51975,46175,118,14150,500,29350,50,1,22850180,10123,-129.15,6.09,12,14.38,-343.00,7277.00,50800,20250211,-12.80,9350,20240201,373.80,50800,-12.80,20250211,18210,143.27,20250102,50800,-12.80,20250211,9680,357.64,20240220,7.06,N,161580,500,118 억,,958125,N,N,495,N,01,N
20250212,150835,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,44350,-3000,5,-6.34,143036453400,3158529,48.49,46300,47600,43300,61500,33150,47350,45285.05,4.19,0,101545,53516,50432,47716,44632,41916,51975,46175,118,14150,500,29350,50,1,22850180,10134,-129.30,6.09,12,13.82,-343.00,7277.00,50800,20250211,-12.70,9350,20240201,374.33,50800,-12.70,20250211,18210,143.55,20250102,50800,-12.70,20250211,9680,358.16,20240220,7.06,N,161580,500,118 억,,958125,N,N,1920,N,01,N
20250212,140838,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,45000,-2350,5,-4.96,129486323100,2853992,43.82,46300,47600,43300,61500,33150,47350,45369.47,4.19,0,106621,53516,50432,47716,44632,41916,51975,46175,118,14150,500,29350,50,1,22850180,10283,-131.20,6.18,12,12.49,-343.00,7277.00,50800,20250211,-11.42,9350,20240201,381.28,50800,-11.42,20250211,18210,147.12,20250102,50800,-11.42,20250211,9680,364.88,20240220,7.06,N,161580,500,118 억,,958125,N,N,1920,N,01,N
20250212,130841,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,44050,-3300,5,-6.97,107181431850,2355449,36.16,46300,47600,43300,61500,33150,47350,45502.73,4.19,0,122188,53516,50432,47716,44632,41916,51975,46175,118,14150,500,29350,50,1,22850180,10066,-128.43,6.05,12,10.31,-343.00,7277.00,50800,20250211,-13.29,9350,20240201,371.12,50800,-13.29,20250211,18210,141.90,20250102,50800,-13.29,20250211,9680,355.06,20240220,7.06,N,161580,500,118 억,,958125,N,N,1920,N,01,N
20250212,120836,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,44300,-3050,5,-6.44,84473358250,1838867,28.23,46300,47600,44150,61500,33150,47350,45936.86,4.19,0,67638,53516,50432,47716,44632,41916,51975,46175,118,14150,500,29350,50,1,22850180,10123,-129.15,6.09,12,8.05,-343.00,7277.00,50800,20250211,-12.80,9350,20240201,373.80,50800,-12.80,20250211,18210,143.27,20250102,50800,-12.80,20250211,9680,357.64,20240220,7.06,N,161580,500,118 억,,958125,N,N,1920,N,01,N
20250212,110836,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,45700,-1650,5,-3.48,63217311650,1364672,20.95,46300,47600,45300,61500,33150,47350,46323.34,4.19,0,-38022,53516,50432,47716,44632,41916,51975,46175,118,14150,500,29350,50,1,22850180,10443,-133.24,6.28,12,5.97,-343.00,7277.00,50800,20250211,-10.04,9350,20240201,388.77,50800,-10.04,20250211,18210,150.96,20250102,50800,-10.04,20250211,9680,372.11,20240220,7.06,N,161580,500,118 억,,958125,N,N,1920,N,01,N
20250212,100830,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,45750,-1600,5,-3.38,51024819600,1097278,16.85,46300,47600,45450,61500,33150,47350,46500.40,4.19,0,-17035,53516,50432,47716,44632,41916,51975,46175,118,14150,500,29350,50,1,22850180,10454,-133.38,6.29,12,4.80,-343.00,7277.00,50800,20250211,-9.94,9350,20240201,389.30,50800,-9.94,20250211,18210,151.24,20250102,50800,-9.94,20250211,9680,372.62,20240220,7.06,N,161580,500,118 억,,958125,N,N,1920,N,01,N
20250212,090821,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,47000,-350,5,-0.74,14384844850,308645,4.74,46300,47300,46000,61500,33150,47350,46603.74,4.19,0,58684,53516,50432,47716,44632,41916,51975,46175,118,14150,500,29350,50,1,22850180,10740,-137.03,6.46,12,1.35,-343.00,7277.00,50800,20250211,-7.48,9350,20240201,402.67,50800,-7.48,20250211,18210,158.10,20250102,50800,-7.48,20250211,9680,385.54,20240220,7.06,N,161580,500,118 억,,958125,N,N,1920,N,01,N
20250211,160840,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,47350,1450,2,3.16,309507029550,6443548,74.13,45950,50800,45000,59600,32150,45900,48034.71,2.99,0,268853,51166,48532,45716,43082,40266,49850,44400,118,13700,500,28450,50,1,22850180,10820,-138.05,6.51,12,28.20,-343.00,7277.00,50800,20250211,-6.79,8740,20240129,441.76,50800,-6.79,20250211,18210,160.02,20250102,50800,-6.79,20250211,9680,389.15,20240220,7.63,N,161580,500,118 억,,682079,N,N,1893,N,00,N
20250211,150839,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,48200,2300,2,5.01,299768335150,6239472,71.78,45950,50800,45000,59600,32150,45900,48043.93,2.99,0,293498,51166,48532,45716,43082,40266,49850,44400,118,13700,500,28450,50,1,22850180,11014,-140.52,6.62,12,27.31,-343.00,7277.00,50800,20250211,-5.12,8740,20240129,451.49,50800,-5.12,20250211,18210,164.69,20250102,50800,-5.12,20250211,9680,397.93,20240220,7.63,N,161580,500,118 억,,682079,N,N,1574,N,00,N
20250211,140840,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,46450,550,2,1.20,268913889950,5581354,64.21,45950,50800,45000,59600,32150,45900,48180.85,2.99,0,113303,51166,48532,45716,43082,40266,49850,44400,118,13700,500,28450,50,1,22850180,10614,-135.42,6.38,12,24.43,-343.00,7277.00,50800,20250211,-8.56,8740,20240129,431.46,50800,-8.56,20250211,18210,155.08,20250102,50800,-8.56,20250211,9680,379.86,20240220,7.63,N,161580,500,118 억,,682079,N,N,1574,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 160838 54 100.00 KOSDAQ 기계·장비 N N N N N 44300 -3050 5 -6.44 148677469600 3285811 50.45 46300 47600 43300 61500 33150 47350 45249.18 4.19 0 123236 53516 50432 47716 44632 41916 51975 46175 118 14150 500 29350 50 1 22850180 10123 -129.15 6.09 12 14.38 -343.00 7277.00 50800 20250211 -12.80 9350 20240201 373.80 50800 -12.80 20250211 18210 143.27 20250102 50800 -12.80 20250211 9680 357.64 20240220 7.06 N 161580 500 118 억 958125 N N 495 N 01 N
3 20250212 150835 54 100.00 KOSDAQ 기계·장비 N N N N N 44350 -3000 5 -6.34 143036453400 3158529 48.49 46300 47600 43300 61500 33150 47350 45285.05 4.19 0 101545 53516 50432 47716 44632 41916 51975 46175 118 14150 500 29350 50 1 22850180 10134 -129.30 6.09 12 13.82 -343.00 7277.00 50800 20250211 -12.70 9350 20240201 374.33 50800 -12.70 20250211 18210 143.55 20250102 50800 -12.70 20250211 9680 358.16 20240220 7.06 N 161580 500 118 억 958125 N N 1920 N 01 N
4 20250212 140838 54 100.00 KOSDAQ 기계·장비 N N N N N 45000 -2350 5 -4.96 129486323100 2853992 43.82 46300 47600 43300 61500 33150 47350 45369.47 4.19 0 106621 53516 50432 47716 44632 41916 51975 46175 118 14150 500 29350 50 1 22850180 10283 -131.20 6.18 12 12.49 -343.00 7277.00 50800 20250211 -11.42 9350 20240201 381.28 50800 -11.42 20250211 18210 147.12 20250102 50800 -11.42 20250211 9680 364.88 20240220 7.06 N 161580 500 118 억 958125 N N 1920 N 01 N
5 20250212 130841 54 100.00 KOSDAQ 기계·장비 N N N N N 44050 -3300 5 -6.97 107181431850 2355449 36.16 46300 47600 43300 61500 33150 47350 45502.73 4.19 0 122188 53516 50432 47716 44632 41916 51975 46175 118 14150 500 29350 50 1 22850180 10066 -128.43 6.05 12 10.31 -343.00 7277.00 50800 20250211 -13.29 9350 20240201 371.12 50800 -13.29 20250211 18210 141.90 20250102 50800 -13.29 20250211 9680 355.06 20240220 7.06 N 161580 500 118 억 958125 N N 1920 N 01 N
6 20250212 120836 54 100.00 KOSDAQ 기계·장비 N N N N N 44300 -3050 5 -6.44 84473358250 1838867 28.23 46300 47600 44150 61500 33150 47350 45936.86 4.19 0 67638 53516 50432 47716 44632 41916 51975 46175 118 14150 500 29350 50 1 22850180 10123 -129.15 6.09 12 8.05 -343.00 7277.00 50800 20250211 -12.80 9350 20240201 373.80 50800 -12.80 20250211 18210 143.27 20250102 50800 -12.80 20250211 9680 357.64 20240220 7.06 N 161580 500 118 억 958125 N N 1920 N 01 N
7 20250212 110836 54 100.00 KOSDAQ 기계·장비 N N N N N 45700 -1650 5 -3.48 63217311650 1364672 20.95 46300 47600 45300 61500 33150 47350 46323.34 4.19 0 -38022 53516 50432 47716 44632 41916 51975 46175 118 14150 500 29350 50 1 22850180 10443 -133.24 6.28 12 5.97 -343.00 7277.00 50800 20250211 -10.04 9350 20240201 388.77 50800 -10.04 20250211 18210 150.96 20250102 50800 -10.04 20250211 9680 372.11 20240220 7.06 N 161580 500 118 억 958125 N N 1920 N 01 N
8 20250212 100830 54 100.00 KOSDAQ 기계·장비 N N N N N 45750 -1600 5 -3.38 51024819600 1097278 16.85 46300 47600 45450 61500 33150 47350 46500.40 4.19 0 -17035 53516 50432 47716 44632 41916 51975 46175 118 14150 500 29350 50 1 22850180 10454 -133.38 6.29 12 4.80 -343.00 7277.00 50800 20250211 -9.94 9350 20240201 389.30 50800 -9.94 20250211 18210 151.24 20250102 50800 -9.94 20250211 9680 372.62 20240220 7.06 N 161580 500 118 억 958125 N N 1920 N 01 N
9 20250212 090821 54 100.00 KOSDAQ 기계·장비 N N N N N 47000 -350 5 -0.74 14384844850 308645 4.74 46300 47300 46000 61500 33150 47350 46603.74 4.19 0 58684 53516 50432 47716 44632 41916 51975 46175 118 14150 500 29350 50 1 22850180 10740 -137.03 6.46 12 1.35 -343.00 7277.00 50800 20250211 -7.48 9350 20240201 402.67 50800 -7.48 20250211 18210 158.10 20250102 50800 -7.48 20250211 9680 385.54 20240220 7.06 N 161580 500 118 억 958125 N N 1920 N 01 N
10 20250211 160840 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 47350 1450 2 3.16 309507029550 6443548 74.13 45950 50800 45000 59600 32150 45900 48034.71 2.99 0 268853 51166 48532 45716 43082 40266 49850 44400 118 13700 500 28450 50 1 22850180 10820 -138.05 6.51 12 28.20 -343.00 7277.00 50800 20250211 -6.79 8740 20240129 441.76 50800 -6.79 20250211 18210 160.02 20250102 50800 -6.79 20250211 9680 389.15 20240220 7.63 N 161580 500 118 억 682079 N N 1893 N 00 N
11 20250211 150839 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 48200 2300 2 5.01 299768335150 6239472 71.78 45950 50800 45000 59600 32150 45900 48043.93 2.99 0 293498 51166 48532 45716 43082 40266 49850 44400 118 13700 500 28450 50 1 22850180 11014 -140.52 6.62 12 27.31 -343.00 7277.00 50800 20250211 -5.12 8740 20240129 451.49 50800 -5.12 20250211 18210 164.69 20250102 50800 -5.12 20250211 9680 397.93 20240220 7.63 N 161580 500 118 억 682079 N N 1574 N 00 N
12 20250211 140840 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 46450 550 2 1.20 268913889950 5581354 64.21 45950 50800 45000 59600 32150 45900 48180.85 2.99 0 113303 51166 48532 45716 43082 40266 49850 44400 118 13700 500 28450 50 1 22850180 10614 -135.42 6.38 12 24.43 -343.00 7277.00 50800 20250211 -8.56 8740 20240129 431.46 50800 -8.56 20250211 18210 155.08 20250102 50800 -8.56 20250211 9680 379.86 20240220 7.63 N 161580 500 118 억 682079 N N 1574 N 00 N