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
241790/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
20250212,160958,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5130,-30,5,-0.58,93015860,18078,51.20,5160,5240,5110,6700,3620,5160,5145.13,0.75,0,-958,5413,5286,5203,5076,4993,5245,5035,50,1540,500,3400,10,1,10002634,513,3.95,0.48,12,0.18,1298.00,10702.00,12680,20240417,-59.54,4130,20241210,24.21,5370,-4.47,20250122,4630,10.80,20250102,12680,-59.54,20240417,4130,24.21,20241210,3.20,N,241790,500,50 억,,75006,N,N,0,N,00,N
20250212,150955,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5130,-30,5,-0.58,90707360,17628,49.93,5160,5240,5110,6700,3620,5160,5145.52,0.75,0,-902,5413,5286,5203,5076,4993,5245,5035,50,1540,500,3400,10,1,10002634,513,3.95,0.48,12,0.18,1298.00,10702.00,12680,20240417,-59.54,4130,20241210,24.21,5370,-4.47,20250122,4630,10.80,20250102,12680,-59.54,20240417,4130,24.21,20241210,3.20,N,241790,500,50 억,,75006,N,N,0,N,00,N
20250212,140957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5160,0,3,0.00,65870180,12791,36.23,5160,5240,5110,6700,3620,5160,5149.61,0.75,0,-903,5413,5286,5203,5076,4993,5245,5035,50,1540,500,3400,10,1,10002634,516,3.98,0.48,12,0.13,1298.00,10702.00,12680,20240417,-59.31,4130,20241210,24.94,5370,-3.91,20250122,4630,11.45,20250102,12680,-59.31,20240417,4130,24.94,20241210,3.20,N,241790,500,50 억,,75006,N,N,0,N,00,N
20250212,131000,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5160,0,3,0.00,47070470,9147,25.91,5160,5240,5110,6700,3620,5160,5145.77,0.75,0,-883,5413,5286,5203,5076,4993,5245,5035,50,1540,500,3400,10,1,10002634,516,3.98,0.48,12,0.09,1298.00,10702.00,12680,20240417,-59.31,4130,20241210,24.94,5370,-3.91,20250122,4630,11.45,20250102,12680,-59.31,20240417,4130,24.94,20241210,3.20,N,241790,500,50 억,,75006,N,N,0,N,00,N
20250212,120956,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5140,-20,5,-0.39,35064840,6819,19.31,5160,5240,5110,6700,3620,5160,5141.83,0.75,0,-890,5413,5286,5203,5076,4993,5245,5035,50,1540,500,3400,10,1,10002634,514,3.96,0.48,12,0.07,1298.00,10702.00,12680,20240417,-59.46,4130,20241210,24.46,5370,-4.28,20250122,4630,11.02,20250102,12680,-59.46,20240417,4130,24.46,20241210,3.20,N,241790,500,50 억,,75006,N,N,0,N,00,N
20250212,110955,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5130,-30,5,-0.58,23176920,4516,12.79,5160,5160,5110,6700,3620,5160,5131.22,0.75,0,-879,5413,5286,5203,5076,4993,5245,5035,50,1540,500,3400,10,1,10002634,513,3.95,0.48,12,0.05,1298.00,10702.00,12680,20240417,-59.54,4130,20241210,24.21,5370,-4.47,20250122,4630,10.80,20250102,12680,-59.54,20240417,4130,24.21,20241210,3.20,N,241790,500,50 억,,75006,N,N,0,N,00,N
20250212,100949,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5120,-40,5,-0.78,19675490,3833,10.86,5160,5160,5110,6700,3620,5160,5132.09,0.75,0,-792,5413,5286,5203,5076,4993,5245,5035,50,1540,500,3400,10,1,10002634,512,3.94,0.48,12,0.04,1298.00,10702.00,12680,20240417,-59.62,4130,20241210,23.97,5370,-4.66,20250122,4630,10.58,20250102,12680,-59.62,20240417,4130,23.97,20241210,3.20,N,241790,500,50 억,,75006,N,N,0,N,00,N
20250212,090925,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5160,0,3,0.00,7569180,1468,4.16,5160,5160,5130,6700,3620,5160,5155.68,0.75,0,-727,5413,5286,5203,5076,4993,5245,5035,50,1540,500,3400,10,1,10002634,516,3.98,0.48,12,0.01,1298.00,10702.00,12680,20240417,-59.31,4130,20241210,24.94,5370,-3.91,20250122,4630,11.45,20250102,12680,-59.31,20240417,4130,24.94,20241210,3.20,N,241790,500,50 억,,75006,N,N,0,N,00,N
20250211,161000,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5160,-50,5,-0.96,182800670,35293,71.44,5250,5330,5120,6770,3650,5210,5179.52,0.77,0,-3878,5443,5326,5163,5046,4883,5385,5105,50,1560,500,3430,10,1,10002634,516,3.98,0.48,12,0.35,1298.00,10702.00,12680,20240417,-59.31,4130,20241210,24.94,5370,-3.91,20250122,4630,11.45,20250102,12680,-59.31,20240417,4130,24.94,20241210,3.26,N,241790,500,50 억,,76675,N,N,0,N,00,N
20250211,150959,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5160,-50,5,-0.96,177754150,34315,69.46,5250,5330,5120,6770,3650,5210,5180.07,0.77,0,-3506,5443,5326,5163,5046,4883,5385,5105,50,1560,500,3430,10,1,10002634,516,3.98,0.48,12,0.34,1298.00,10702.00,12680,20240417,-59.31,4130,20241210,24.94,5370,-3.91,20250122,4630,11.45,20250102,12680,-59.31,20240417,4130,24.94,20241210,3.26,N,241790,500,50 억,,76675,N,N,0,N,00,N
20250211,140959,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5170,-40,5,-0.77,155681020,30051,60.83,5250,5330,5120,6770,3650,5210,5180.56,0.77,0,-2464,5443,5326,5163,5046,4883,5385,5105,50,1560,500,3430,10,1,10002634,517,3.98,0.48,12,0.30,1298.00,10702.00,12680,20240417,-59.23,4130,20241210,25.18,5370,-3.72,20250122,4630,11.66,20250102,12680,-59.23,20240417,4130,25.18,20241210,3.26,N,241790,500,50 억,,76675,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 160958 57 100.00 KOSDAQ 기계·장비 N N N N N 5130 -30 5 -0.58 93015860 18078 51.20 5160 5240 5110 6700 3620 5160 5145.13 0.75 0 -958 5413 5286 5203 5076 4993 5245 5035 50 1540 500 3400 10 1 10002634 513 3.95 0.48 12 0.18 1298.00 10702.00 12680 20240417 -59.54 4130 20241210 24.21 5370 -4.47 20250122 4630 10.80 20250102 12680 -59.54 20240417 4130 24.21 20241210 3.20 N 241790 500 50 억 75006 N N 0 N 00 N
3 20250212 150955 57 100.00 KOSDAQ 기계·장비 N N N N N 5130 -30 5 -0.58 90707360 17628 49.93 5160 5240 5110 6700 3620 5160 5145.52 0.75 0 -902 5413 5286 5203 5076 4993 5245 5035 50 1540 500 3400 10 1 10002634 513 3.95 0.48 12 0.18 1298.00 10702.00 12680 20240417 -59.54 4130 20241210 24.21 5370 -4.47 20250122 4630 10.80 20250102 12680 -59.54 20240417 4130 24.21 20241210 3.20 N 241790 500 50 억 75006 N N 0 N 00 N
4 20250212 140957 57 100.00 KOSDAQ 기계·장비 N N N N N 5160 0 3 0.00 65870180 12791 36.23 5160 5240 5110 6700 3620 5160 5149.61 0.75 0 -903 5413 5286 5203 5076 4993 5245 5035 50 1540 500 3400 10 1 10002634 516 3.98 0.48 12 0.13 1298.00 10702.00 12680 20240417 -59.31 4130 20241210 24.94 5370 -3.91 20250122 4630 11.45 20250102 12680 -59.31 20240417 4130 24.94 20241210 3.20 N 241790 500 50 억 75006 N N 0 N 00 N
5 20250212 131000 57 100.00 KOSDAQ 기계·장비 N N N N N 5160 0 3 0.00 47070470 9147 25.91 5160 5240 5110 6700 3620 5160 5145.77 0.75 0 -883 5413 5286 5203 5076 4993 5245 5035 50 1540 500 3400 10 1 10002634 516 3.98 0.48 12 0.09 1298.00 10702.00 12680 20240417 -59.31 4130 20241210 24.94 5370 -3.91 20250122 4630 11.45 20250102 12680 -59.31 20240417 4130 24.94 20241210 3.20 N 241790 500 50 억 75006 N N 0 N 00 N
6 20250212 120956 57 100.00 KOSDAQ 기계·장비 N N N N N 5140 -20 5 -0.39 35064840 6819 19.31 5160 5240 5110 6700 3620 5160 5141.83 0.75 0 -890 5413 5286 5203 5076 4993 5245 5035 50 1540 500 3400 10 1 10002634 514 3.96 0.48 12 0.07 1298.00 10702.00 12680 20240417 -59.46 4130 20241210 24.46 5370 -4.28 20250122 4630 11.02 20250102 12680 -59.46 20240417 4130 24.46 20241210 3.20 N 241790 500 50 억 75006 N N 0 N 00 N
7 20250212 110955 57 100.00 KOSDAQ 기계·장비 N N N N N 5130 -30 5 -0.58 23176920 4516 12.79 5160 5160 5110 6700 3620 5160 5131.22 0.75 0 -879 5413 5286 5203 5076 4993 5245 5035 50 1540 500 3400 10 1 10002634 513 3.95 0.48 12 0.05 1298.00 10702.00 12680 20240417 -59.54 4130 20241210 24.21 5370 -4.47 20250122 4630 10.80 20250102 12680 -59.54 20240417 4130 24.21 20241210 3.20 N 241790 500 50 억 75006 N N 0 N 00 N
8 20250212 100949 57 100.00 KOSDAQ 기계·장비 N N N N N 5120 -40 5 -0.78 19675490 3833 10.86 5160 5160 5110 6700 3620 5160 5132.09 0.75 0 -792 5413 5286 5203 5076 4993 5245 5035 50 1540 500 3400 10 1 10002634 512 3.94 0.48 12 0.04 1298.00 10702.00 12680 20240417 -59.62 4130 20241210 23.97 5370 -4.66 20250122 4630 10.58 20250102 12680 -59.62 20240417 4130 23.97 20241210 3.20 N 241790 500 50 억 75006 N N 0 N 00 N
9 20250212 090925 57 100.00 KOSDAQ 기계·장비 N N N N N 5160 0 3 0.00 7569180 1468 4.16 5160 5160 5130 6700 3620 5160 5155.68 0.75 0 -727 5413 5286 5203 5076 4993 5245 5035 50 1540 500 3400 10 1 10002634 516 3.98 0.48 12 0.01 1298.00 10702.00 12680 20240417 -59.31 4130 20241210 24.94 5370 -3.91 20250122 4630 11.45 20250102 12680 -59.31 20240417 4130 24.94 20241210 3.20 N 241790 500 50 억 75006 N N 0 N 00 N
10 20250211 161000 57 100.00 KOSDAQ 기계·장비 N N N N N 5160 -50 5 -0.96 182800670 35293 71.44 5250 5330 5120 6770 3650 5210 5179.52 0.77 0 -3878 5443 5326 5163 5046 4883 5385 5105 50 1560 500 3430 10 1 10002634 516 3.98 0.48 12 0.35 1298.00 10702.00 12680 20240417 -59.31 4130 20241210 24.94 5370 -3.91 20250122 4630 11.45 20250102 12680 -59.31 20240417 4130 24.94 20241210 3.26 N 241790 500 50 억 76675 N N 0 N 00 N
11 20250211 150959 57 100.00 KOSDAQ 기계·장비 N N N N N 5160 -50 5 -0.96 177754150 34315 69.46 5250 5330 5120 6770 3650 5210 5180.07 0.77 0 -3506 5443 5326 5163 5046 4883 5385 5105 50 1560 500 3430 10 1 10002634 516 3.98 0.48 12 0.34 1298.00 10702.00 12680 20240417 -59.31 4130 20241210 24.94 5370 -3.91 20250122 4630 11.45 20250102 12680 -59.31 20240417 4130 24.94 20241210 3.26 N 241790 500 50 억 76675 N N 0 N 00 N
12 20250211 140959 57 100.00 KOSDAQ 기계·장비 N N N N N 5170 -40 5 -0.77 155681020 30051 60.83 5250 5330 5120 6770 3650 5210 5180.56 0.77 0 -2464 5443 5326 5163 5046 4883 5385 5105 50 1560 500 3430 10 1 10002634 517 3.98 0.48 12 0.30 1298.00 10702.00 12680 20240417 -59.23 4130 20241210 25.18 5370 -3.72 20250122 4630 11.66 20250102 12680 -59.23 20240417 4130 25.18 20241210 3.26 N 241790 500 50 억 76675 N N 0 N 00 N