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
217500/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
20250212,160930,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1806,-49,5,-2.64,339853526,190767,59.53,1850,1854,1746,2410,1299,1855,1781.46,0.80,0,1206,1967,1910,1880,1823,1793,1896,1809,32,555,100,1260,1,1,31812000,575,21.76,1.03,12,0.60,83.00,1759.00,3470,20240130,-47.95,1282,20241210,40.87,1992,-9.34,20250210,1446,24.90,20250102,3365,-46.33,20240215,1282,40.87,20241210,2.49,N,217500,100,31 억,,254255,N,N,0,N,00,N
20250212,150928,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1802,-53,5,-2.86,333160456,187054,58.37,1850,1854,1746,2410,1299,1855,1781.09,0.80,0,1312,1967,1910,1880,1823,1793,1896,1809,32,555,100,1260,1,1,31812000,573,21.71,1.02,12,0.59,83.00,1759.00,3470,20240130,-48.07,1282,20241210,40.56,1992,-9.54,20250210,1446,24.62,20250102,3365,-46.45,20240215,1282,40.56,20241210,2.49,N,217500,100,31 억,,254255,N,N,0,N,00,N
20250212,140930,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1756,-99,5,-5.34,274531719,154094,48.09,1850,1854,1746,2410,1299,1855,1781.59,0.80,0,66,1967,1910,1880,1823,1793,1896,1809,32,555,100,1260,1,1,31812000,559,21.16,1.00,12,0.48,83.00,1759.00,3470,20240130,-49.39,1282,20241210,36.97,1992,-11.85,20250210,1446,21.44,20250102,3365,-47.82,20240215,1282,36.97,20241210,2.49,N,217500,100,31 억,,254255,N,N,0,N,00,N
20250212,130933,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1758,-97,5,-5.23,251018465,140666,43.90,1850,1854,1749,2410,1299,1855,1784.50,0.80,0,1206,1967,1910,1880,1823,1793,1896,1809,32,555,100,1260,1,1,31812000,559,21.18,1.00,12,0.44,83.00,1759.00,3470,20240130,-49.34,1282,20241210,37.13,1992,-11.75,20250210,1446,21.58,20250102,3365,-47.76,20240215,1282,37.13,20241210,2.49,N,217500,100,31 억,,254255,N,N,0,N,00,N
20250212,120928,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1761,-94,5,-5.07,236947970,132646,41.39,1850,1854,1749,2410,1299,1855,1786.32,0.80,0,1637,1967,1910,1880,1823,1793,1896,1809,32,555,100,1260,1,1,31812000,560,21.22,1.00,12,0.42,83.00,1759.00,3470,20240130,-49.25,1282,20241210,37.36,1992,-11.60,20250210,1446,21.78,20250102,3365,-47.67,20240215,1282,37.36,20241210,2.49,N,217500,100,31 억,,254255,N,N,0,N,00,N
20250212,110927,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1780,-75,5,-4.04,185430666,103335,32.25,1850,1854,1767,2410,1299,1855,1794.46,0.80,0,3498,1967,1910,1880,1823,1793,1896,1809,32,555,100,1260,1,1,31812000,566,21.45,1.01,12,0.32,83.00,1759.00,3470,20240130,-48.70,1282,20241210,38.85,1992,-10.64,20250210,1446,23.10,20250102,3365,-47.10,20240215,1282,38.85,20241210,2.49,N,217500,100,31 억,,254255,N,N,0,N,00,N
20250212,100922,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1803,-52,5,-2.80,83839099,46242,14.43,1850,1854,1790,2410,1299,1855,1813.05,0.80,0,-1046,1967,1910,1880,1823,1793,1896,1809,32,555,100,1260,1,1,31812000,574,21.72,1.03,12,0.15,83.00,1759.00,3470,20240130,-48.04,1282,20241210,40.64,1992,-9.49,20250210,1446,24.69,20250102,3365,-46.42,20240215,1282,40.64,20241210,2.49,N,217500,100,31 억,,254255,N,N,0,N,00,N
20250212,090903,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1837,-18,5,-0.97,11322075,6147,1.92,1850,1854,1832,2410,1299,1855,1841.88,0.80,0,-2019,1967,1910,1880,1823,1793,1896,1809,32,555,100,1260,1,1,31812000,584,22.13,1.04,12,0.02,83.00,1759.00,3470,20240130,-47.06,1282,20241210,43.29,1992,-7.78,20250210,1446,27.04,20250102,3365,-45.41,20240215,1282,43.29,20241210,2.49,N,217500,100,31 억,,254255,N,N,0,N,00,N
20250211,160932,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1855,-46,5,-2.42,602152833,318995,21.86,1936,1937,1850,2470,1331,1901,1887.67,0.87,0,-25684,2141,2020,1871,1750,1601,2081,1811,32,569,100,1290,1,1,31812000,590,22.35,1.05,12,1.00,83.00,1759.00,3600,20240129,-48.47,1282,20241210,44.70,1992,-6.88,20250210,1446,28.28,20250102,3365,-44.87,20240215,1282,44.70,20241210,2.49,N,217500,100,31 억,,276561,N,N,0,N,00,N
20250211,150932,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1870,-31,5,-1.63,576887909,305396,20.92,1936,1937,1850,2470,1331,1901,1888.98,0.87,0,-25795,2141,2020,1871,1750,1601,2081,1811,32,569,100,1290,1,1,31812000,595,22.53,1.06,12,0.96,83.00,1759.00,3600,20240129,-48.06,1282,20241210,45.87,1992,-6.12,20250210,1446,29.32,20250102,3365,-44.43,20240215,1282,45.87,20241210,2.49,N,217500,100,31 억,,276561,N,N,0,N,00,N
20250211,140931,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1884,-17,5,-0.89,546550427,289219,19.82,1936,1937,1850,2470,1331,1901,1889.75,0.87,0,-21292,2141,2020,1871,1750,1601,2081,1811,32,569,100,1290,1,1,31812000,599,22.70,1.07,12,0.91,83.00,1759.00,3600,20240129,-47.67,1282,20241210,46.96,1992,-5.42,20250210,1446,30.29,20250102,3365,-44.01,20240215,1282,46.96,20241210,2.49,N,217500,100,31 억,,276561,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 160930 57 100.00 KOSDAQ 기계·장비 N N N N N 1806 -49 5 -2.64 339853526 190767 59.53 1850 1854 1746 2410 1299 1855 1781.46 0.80 0 1206 1967 1910 1880 1823 1793 1896 1809 32 555 100 1260 1 1 31812000 575 21.76 1.03 12 0.60 83.00 1759.00 3470 20240130 -47.95 1282 20241210 40.87 1992 -9.34 20250210 1446 24.90 20250102 3365 -46.33 20240215 1282 40.87 20241210 2.49 N 217500 100 31 억 254255 N N 0 N 00 N
3 20250212 150928 57 100.00 KOSDAQ 기계·장비 N N N N N 1802 -53 5 -2.86 333160456 187054 58.37 1850 1854 1746 2410 1299 1855 1781.09 0.80 0 1312 1967 1910 1880 1823 1793 1896 1809 32 555 100 1260 1 1 31812000 573 21.71 1.02 12 0.59 83.00 1759.00 3470 20240130 -48.07 1282 20241210 40.56 1992 -9.54 20250210 1446 24.62 20250102 3365 -46.45 20240215 1282 40.56 20241210 2.49 N 217500 100 31 억 254255 N N 0 N 00 N
4 20250212 140930 57 100.00 KOSDAQ 기계·장비 N N N N N 1756 -99 5 -5.34 274531719 154094 48.09 1850 1854 1746 2410 1299 1855 1781.59 0.80 0 66 1967 1910 1880 1823 1793 1896 1809 32 555 100 1260 1 1 31812000 559 21.16 1.00 12 0.48 83.00 1759.00 3470 20240130 -49.39 1282 20241210 36.97 1992 -11.85 20250210 1446 21.44 20250102 3365 -47.82 20240215 1282 36.97 20241210 2.49 N 217500 100 31 억 254255 N N 0 N 00 N
5 20250212 130933 57 100.00 KOSDAQ 기계·장비 N N N N N 1758 -97 5 -5.23 251018465 140666 43.90 1850 1854 1749 2410 1299 1855 1784.50 0.80 0 1206 1967 1910 1880 1823 1793 1896 1809 32 555 100 1260 1 1 31812000 559 21.18 1.00 12 0.44 83.00 1759.00 3470 20240130 -49.34 1282 20241210 37.13 1992 -11.75 20250210 1446 21.58 20250102 3365 -47.76 20240215 1282 37.13 20241210 2.49 N 217500 100 31 억 254255 N N 0 N 00 N
6 20250212 120928 57 100.00 KOSDAQ 기계·장비 N N N N N 1761 -94 5 -5.07 236947970 132646 41.39 1850 1854 1749 2410 1299 1855 1786.32 0.80 0 1637 1967 1910 1880 1823 1793 1896 1809 32 555 100 1260 1 1 31812000 560 21.22 1.00 12 0.42 83.00 1759.00 3470 20240130 -49.25 1282 20241210 37.36 1992 -11.60 20250210 1446 21.78 20250102 3365 -47.67 20240215 1282 37.36 20241210 2.49 N 217500 100 31 억 254255 N N 0 N 00 N
7 20250212 110927 57 100.00 KOSDAQ 기계·장비 N N N N N 1780 -75 5 -4.04 185430666 103335 32.25 1850 1854 1767 2410 1299 1855 1794.46 0.80 0 3498 1967 1910 1880 1823 1793 1896 1809 32 555 100 1260 1 1 31812000 566 21.45 1.01 12 0.32 83.00 1759.00 3470 20240130 -48.70 1282 20241210 38.85 1992 -10.64 20250210 1446 23.10 20250102 3365 -47.10 20240215 1282 38.85 20241210 2.49 N 217500 100 31 억 254255 N N 0 N 00 N
8 20250212 100922 57 100.00 KOSDAQ 기계·장비 N N N N N 1803 -52 5 -2.80 83839099 46242 14.43 1850 1854 1790 2410 1299 1855 1813.05 0.80 0 -1046 1967 1910 1880 1823 1793 1896 1809 32 555 100 1260 1 1 31812000 574 21.72 1.03 12 0.15 83.00 1759.00 3470 20240130 -48.04 1282 20241210 40.64 1992 -9.49 20250210 1446 24.69 20250102 3365 -46.42 20240215 1282 40.64 20241210 2.49 N 217500 100 31 억 254255 N N 0 N 00 N
9 20250212 090903 57 100.00 KOSDAQ 기계·장비 N N N N N 1837 -18 5 -0.97 11322075 6147 1.92 1850 1854 1832 2410 1299 1855 1841.88 0.80 0 -2019 1967 1910 1880 1823 1793 1896 1809 32 555 100 1260 1 1 31812000 584 22.13 1.04 12 0.02 83.00 1759.00 3470 20240130 -47.06 1282 20241210 43.29 1992 -7.78 20250210 1446 27.04 20250102 3365 -45.41 20240215 1282 43.29 20241210 2.49 N 217500 100 31 억 254255 N N 0 N 00 N
10 20250211 160932 57 100.00 KOSDAQ 기계·장비 N N N N N 1855 -46 5 -2.42 602152833 318995 21.86 1936 1937 1850 2470 1331 1901 1887.67 0.87 0 -25684 2141 2020 1871 1750 1601 2081 1811 32 569 100 1290 1 1 31812000 590 22.35 1.05 12 1.00 83.00 1759.00 3600 20240129 -48.47 1282 20241210 44.70 1992 -6.88 20250210 1446 28.28 20250102 3365 -44.87 20240215 1282 44.70 20241210 2.49 N 217500 100 31 억 276561 N N 0 N 00 N
11 20250211 150932 57 100.00 KOSDAQ 기계·장비 N N N N N 1870 -31 5 -1.63 576887909 305396 20.92 1936 1937 1850 2470 1331 1901 1888.98 0.87 0 -25795 2141 2020 1871 1750 1601 2081 1811 32 569 100 1290 1 1 31812000 595 22.53 1.06 12 0.96 83.00 1759.00 3600 20240129 -48.06 1282 20241210 45.87 1992 -6.12 20250210 1446 29.32 20250102 3365 -44.43 20240215 1282 45.87 20241210 2.49 N 217500 100 31 억 276561 N N 0 N 00 N
12 20250211 140931 57 100.00 KOSDAQ 기계·장비 N N N N N 1884 -17 5 -0.89 546550427 289219 19.82 1936 1937 1850 2470 1331 1901 1889.75 0.87 0 -21292 2141 2020 1871 1750 1601 2081 1811 32 569 100 1290 1 1 31812000 599 22.70 1.07 12 0.91 83.00 1759.00 3600 20240129 -47.67 1282 20241210 46.96 1992 -5.42 20250210 1446 30.29 20250102 3365 -44.01 20240215 1282 46.96 20241210 2.49 N 217500 100 31 억 276561 N N 0 N 00 N