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
187870/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
20250212,160855,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11900,-410,5,-3.33,157327320,13001,28.42,12290,12500,11860,16000,8620,12310,12101.17,0.79,0,-2846,13796,13052,12086,11342,10376,13425,11715,35,3690,500,8610,10,1,7036609,837,11.63,0.59,12,0.18,1023.00,20221.00,17570,20240618,-32.27,10860,20241209,9.58,12830,-7.25,20250211,11100,7.21,20250203,17570,-32.27,20240618,10860,9.58,20241209,0.74,N,187870,500,35 억,,55260,N,N,0,N,00,N
20250212,150852,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11910,-400,5,-3.25,152185220,12569,27.48,12290,12500,11860,16000,8620,12310,12107.98,0.79,0,-2779,13796,13052,12086,11342,10376,13425,11715,35,3690,500,8610,10,1,7036609,838,11.64,0.59,12,0.18,1023.00,20221.00,17570,20240618,-32.21,10860,20241209,9.67,12830,-7.17,20250211,11100,7.30,20250203,17570,-32.21,20240618,10860,9.67,20241209,0.74,N,187870,500,35 억,,55260,N,N,0,N,00,N
20250212,140855,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12010,-300,5,-2.44,121695820,10008,21.88,12290,12500,11920,16000,8620,12310,12159.85,0.79,0,-2160,13796,13052,12086,11342,10376,13425,11715,35,3690,500,8610,10,1,7036609,845,11.74,0.59,12,0.14,1023.00,20221.00,17570,20240618,-31.64,10860,20241209,10.59,12830,-6.39,20250211,11100,8.20,20250203,17570,-31.64,20240618,10860,10.59,20241209,0.74,N,187870,500,35 억,,55260,N,N,0,N,00,N
20250212,130857,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12050,-260,5,-2.11,100042650,8206,17.94,12290,12500,11920,16000,8620,12310,12191.40,0.79,0,-1434,13796,13052,12086,11342,10376,13425,11715,35,3690,500,8610,10,1,7036609,848,11.78,0.60,12,0.12,1023.00,20221.00,17570,20240618,-31.42,10860,20241209,10.96,12830,-6.08,20250211,11100,8.56,20250203,17570,-31.42,20240618,10860,10.96,20241209,0.74,N,187870,500,35 억,,55260,N,N,0,N,00,N
20250212,120852,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12080,-230,5,-1.87,87581320,7174,15.68,12290,12500,11920,16000,8620,12310,12208.16,0.79,0,-1093,13796,13052,12086,11342,10376,13425,11715,35,3690,500,8610,10,1,7036609,850,11.81,0.60,12,0.10,1023.00,20221.00,17570,20240618,-31.25,10860,20241209,11.23,12830,-5.85,20250211,11100,8.83,20250203,17570,-31.25,20240618,10860,11.23,20241209,0.74,N,187870,500,35 억,,55260,N,N,0,N,00,N
20250212,110852,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12100,-210,5,-1.71,78797390,6451,14.10,12290,12500,11920,16000,8620,12310,12214.76,0.79,0,-729,13796,13052,12086,11342,10376,13425,11715,35,3690,500,8610,10,1,7036609,851,11.83,0.60,12,0.09,1023.00,20221.00,17570,20240618,-31.13,10860,20241209,11.42,12830,-5.69,20250211,11100,9.01,20250203,17570,-31.13,20240618,10860,11.42,20241209,0.74,N,187870,500,35 억,,55260,N,N,0,N,00,N
20250212,100847,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12090,-220,5,-1.79,41308290,3406,7.45,12290,12290,11920,16000,8620,12310,12128.09,0.79,0,-7,13796,13052,12086,11342,10376,13425,11715,35,3690,500,8610,10,1,7036609,851,11.82,0.60,12,0.05,1023.00,20221.00,17570,20240618,-31.19,10860,20241209,11.33,12830,-5.77,20250211,11100,8.92,20250203,17570,-31.19,20240618,10860,11.33,20241209,0.74,N,187870,500,35 억,,55260,N,N,0,N,00,N
20250212,090834,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12000,-310,5,-2.52,23126440,1903,4.16,12290,12290,11920,16000,8620,12310,12152.62,0.79,0,133,13796,13052,12086,11342,10376,13425,11715,35,3690,500,8610,10,1,7036609,844,11.73,0.59,12,0.03,1023.00,20221.00,17570,20240618,-31.70,10860,20241209,10.50,12830,-6.47,20250211,11100,8.11,20250203,17570,-31.70,20240618,10860,10.50,20241209,0.74,N,187870,500,35 억,,55260,N,N,0,N,00,N
20250211,160857,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12310,960,2,8.46,558966070,45742,623.44,11500,12830,11120,14750,7950,11350,12219.83,0.78,0,622,11716,11532,11316,11132,10916,11425,11025,35,3400,500,7940,10,1,7036609,866,12.03,0.61,12,0.65,1023.00,20221.00,17570,20240618,-29.94,10860,20241209,13.35,12830,-4.05,20250211,11100,10.90,20250203,17570,-29.94,20240618,10860,13.35,20241209,0.74,N,187870,500,35 억,,54698,N,N,0,N,00,N
20250211,150856,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12330,980,2,8.63,535271470,43818,597.22,11500,12830,11120,14750,7950,11350,12215.79,0.78,0,301,11716,11532,11316,11132,10916,11425,11025,35,3400,500,7940,10,1,7036609,868,12.05,0.61,12,0.62,1023.00,20221.00,17570,20240618,-29.82,10860,20241209,13.54,12830,-3.90,20250211,11100,11.08,20250203,17570,-29.82,20240618,10860,13.54,20241209,0.74,N,187870,500,35 억,,54698,N,N,0,N,00,N
20250211,140856,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12300,950,2,8.37,322288890,26611,362.70,11500,12830,11120,14750,7950,11350,12111.12,0.78,0,-454,11716,11532,11316,11132,10916,11425,11025,35,3400,500,7940,10,1,7036609,866,12.02,0.61,12,0.38,1023.00,20221.00,17570,20240618,-29.99,10860,20241209,13.26,12830,-4.13,20250211,11100,10.81,20250203,17570,-29.99,20240618,10860,13.26,20241209,0.74,N,187870,500,35 억,,54698,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 160855 57 100.00 KOSDAQ 기계·장비 N N N N N 11900 -410 5 -3.33 157327320 13001 28.42 12290 12500 11860 16000 8620 12310 12101.17 0.79 0 -2846 13796 13052 12086 11342 10376 13425 11715 35 3690 500 8610 10 1 7036609 837 11.63 0.59 12 0.18 1023.00 20221.00 17570 20240618 -32.27 10860 20241209 9.58 12830 -7.25 20250211 11100 7.21 20250203 17570 -32.27 20240618 10860 9.58 20241209 0.74 N 187870 500 35 억 55260 N N 0 N 00 N
3 20250212 150852 57 100.00 KOSDAQ 기계·장비 N N N N N 11910 -400 5 -3.25 152185220 12569 27.48 12290 12500 11860 16000 8620 12310 12107.98 0.79 0 -2779 13796 13052 12086 11342 10376 13425 11715 35 3690 500 8610 10 1 7036609 838 11.64 0.59 12 0.18 1023.00 20221.00 17570 20240618 -32.21 10860 20241209 9.67 12830 -7.17 20250211 11100 7.30 20250203 17570 -32.21 20240618 10860 9.67 20241209 0.74 N 187870 500 35 억 55260 N N 0 N 00 N
4 20250212 140855 57 100.00 KOSDAQ 기계·장비 N N N N N 12010 -300 5 -2.44 121695820 10008 21.88 12290 12500 11920 16000 8620 12310 12159.85 0.79 0 -2160 13796 13052 12086 11342 10376 13425 11715 35 3690 500 8610 10 1 7036609 845 11.74 0.59 12 0.14 1023.00 20221.00 17570 20240618 -31.64 10860 20241209 10.59 12830 -6.39 20250211 11100 8.20 20250203 17570 -31.64 20240618 10860 10.59 20241209 0.74 N 187870 500 35 억 55260 N N 0 N 00 N
5 20250212 130857 57 100.00 KOSDAQ 기계·장비 N N N N N 12050 -260 5 -2.11 100042650 8206 17.94 12290 12500 11920 16000 8620 12310 12191.40 0.79 0 -1434 13796 13052 12086 11342 10376 13425 11715 35 3690 500 8610 10 1 7036609 848 11.78 0.60 12 0.12 1023.00 20221.00 17570 20240618 -31.42 10860 20241209 10.96 12830 -6.08 20250211 11100 8.56 20250203 17570 -31.42 20240618 10860 10.96 20241209 0.74 N 187870 500 35 억 55260 N N 0 N 00 N
6 20250212 120852 57 100.00 KOSDAQ 기계·장비 N N N N N 12080 -230 5 -1.87 87581320 7174 15.68 12290 12500 11920 16000 8620 12310 12208.16 0.79 0 -1093 13796 13052 12086 11342 10376 13425 11715 35 3690 500 8610 10 1 7036609 850 11.81 0.60 12 0.10 1023.00 20221.00 17570 20240618 -31.25 10860 20241209 11.23 12830 -5.85 20250211 11100 8.83 20250203 17570 -31.25 20240618 10860 11.23 20241209 0.74 N 187870 500 35 억 55260 N N 0 N 00 N
7 20250212 110852 57 100.00 KOSDAQ 기계·장비 N N N N N 12100 -210 5 -1.71 78797390 6451 14.10 12290 12500 11920 16000 8620 12310 12214.76 0.79 0 -729 13796 13052 12086 11342 10376 13425 11715 35 3690 500 8610 10 1 7036609 851 11.83 0.60 12 0.09 1023.00 20221.00 17570 20240618 -31.13 10860 20241209 11.42 12830 -5.69 20250211 11100 9.01 20250203 17570 -31.13 20240618 10860 11.42 20241209 0.74 N 187870 500 35 억 55260 N N 0 N 00 N
8 20250212 100847 57 100.00 KOSDAQ 기계·장비 N N N N N 12090 -220 5 -1.79 41308290 3406 7.45 12290 12290 11920 16000 8620 12310 12128.09 0.79 0 -7 13796 13052 12086 11342 10376 13425 11715 35 3690 500 8610 10 1 7036609 851 11.82 0.60 12 0.05 1023.00 20221.00 17570 20240618 -31.19 10860 20241209 11.33 12830 -5.77 20250211 11100 8.92 20250203 17570 -31.19 20240618 10860 11.33 20241209 0.74 N 187870 500 35 억 55260 N N 0 N 00 N
9 20250212 090834 57 100.00 KOSDAQ 기계·장비 N N N N N 12000 -310 5 -2.52 23126440 1903 4.16 12290 12290 11920 16000 8620 12310 12152.62 0.79 0 133 13796 13052 12086 11342 10376 13425 11715 35 3690 500 8610 10 1 7036609 844 11.73 0.59 12 0.03 1023.00 20221.00 17570 20240618 -31.70 10860 20241209 10.50 12830 -6.47 20250211 11100 8.11 20250203 17570 -31.70 20240618 10860 10.50 20241209 0.74 N 187870 500 35 억 55260 N N 0 N 00 N
10 20250211 160857 57 100.00 KOSDAQ 기계·장비 N N N N N 12310 960 2 8.46 558966070 45742 623.44 11500 12830 11120 14750 7950 11350 12219.83 0.78 0 622 11716 11532 11316 11132 10916 11425 11025 35 3400 500 7940 10 1 7036609 866 12.03 0.61 12 0.65 1023.00 20221.00 17570 20240618 -29.94 10860 20241209 13.35 12830 -4.05 20250211 11100 10.90 20250203 17570 -29.94 20240618 10860 13.35 20241209 0.74 N 187870 500 35 억 54698 N N 0 N 00 N
11 20250211 150856 57 100.00 KOSDAQ 기계·장비 N N N N N 12330 980 2 8.63 535271470 43818 597.22 11500 12830 11120 14750 7950 11350 12215.79 0.78 0 301 11716 11532 11316 11132 10916 11425 11025 35 3400 500 7940 10 1 7036609 868 12.05 0.61 12 0.62 1023.00 20221.00 17570 20240618 -29.82 10860 20241209 13.54 12830 -3.90 20250211 11100 11.08 20250203 17570 -29.82 20240618 10860 13.54 20241209 0.74 N 187870 500 35 억 54698 N N 0 N 00 N
12 20250211 140856 57 100.00 KOSDAQ 기계·장비 N N N N N 12300 950 2 8.37 322288890 26611 362.70 11500 12830 11120 14750 7950 11350 12111.12 0.78 0 -454 11716 11532 11316 11132 10916 11425 11025 35 3400 500 7940 10 1 7036609 866 12.02 0.61 12 0.38 1023.00 20221.00 17570 20240618 -29.99 10860 20241209 13.26 12830 -4.13 20250211 11100 10.81 20250203 17570 -29.99 20240618 10860 13.26 20241209 0.74 N 187870 500 35 억 54698 N N 0 N 00 N