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
254120/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
20250212,161008,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1870,399,2,27.12,16437981573,9441192,805.77,1485,1880,1455,1912,1030,1471,1740.80,0.89,0,-103906,1639,1554,1445,1360,1251,1597,1403,31,441,100,1020,1,1,30754270,575,-13.45,2.09,12,30.70,-139.00,894.00,2980,20240613,-37.25,1150,20241209,62.61,1880,-0.53,20250212,1253,49.24,20250102,2980,-37.25,20240613,1150,62.61,20241209,0.36,N,254120,100,30 억,,274015,N,N,0,N,00,N
20250212,151005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1788,317,2,21.55,15035145874,8678458,740.67,1485,1880,1455,1912,1030,1471,1732.48,0.89,0,-94216,1639,1554,1445,1360,1251,1597,1403,31,441,100,1020,1,1,30754270,550,-12.86,2.00,12,28.22,-139.00,894.00,2980,20240613,-40.00,1150,20241209,55.48,1880,-4.89,20250212,1253,42.70,20250102,2980,-40.00,20240613,1150,55.48,20241209,0.36,N,254120,100,30 억,,274015,N,N,0,N,00,N
20250212,141008,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1690,219,2,14.89,10472665952,6130218,523.19,1485,1880,1455,1912,1030,1471,1708.38,0.89,0,-79442,1639,1554,1445,1360,1251,1597,1403,31,441,100,1020,1,1,30754270,520,-12.16,1.89,12,19.93,-139.00,894.00,2980,20240613,-43.29,1150,20241209,46.96,1880,-10.11,20250212,1253,34.88,20250102,2980,-43.29,20240613,1150,46.96,20241209,0.36,N,254120,100,30 억,,274015,N,N,0,N,00,N
20250212,131011,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1648,177,2,12.03,9403876694,5488954,468.46,1485,1880,1455,1912,1030,1471,1713.26,0.89,0,-48745,1639,1554,1445,1360,1251,1597,1403,31,441,100,1020,1,1,30754270,507,-11.86,1.84,12,17.85,-139.00,894.00,2980,20240613,-44.70,1150,20241209,43.30,1880,-12.34,20250212,1253,31.52,20250102,2980,-44.70,20240613,1150,43.30,20241209,0.36,N,254120,100,30 억,,274015,N,N,0,N,00,N
20250212,121006,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1674,203,2,13.80,8683791032,5060658,431.91,1485,1880,1455,1912,1030,1471,1715.96,0.89,0,-55134,1639,1554,1445,1360,1251,1597,1403,31,441,100,1020,1,1,30754270,515,-12.04,1.87,12,16.46,-139.00,894.00,2980,20240613,-43.83,1150,20241209,45.57,1880,-10.96,20250212,1253,33.60,20250102,2980,-43.83,20240613,1150,45.57,20241209,0.36,N,254120,100,30 억,,274015,N,N,0,N,00,N
20250212,111005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1782,311,2,21.14,7666781880,4474988,381.92,1485,1880,1455,1912,1030,1471,1713.28,0.89,0,-69605,1639,1554,1445,1360,1251,1597,1403,31,441,100,1020,1,1,30754270,548,-12.82,1.99,12,14.55,-139.00,894.00,2980,20240613,-40.20,1150,20241209,54.96,1880,-5.21,20250212,1253,42.22,20250102,2980,-40.20,20240613,1150,54.96,20241209,0.36,N,254120,100,30 억,,274015,N,N,0,N,00,N
20250212,100959,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1609,138,2,9.38,1041251780,676889,57.77,1485,1618,1455,1912,1030,1471,1538.33,0.89,0,-7561,1639,1554,1445,1360,1251,1597,1403,31,441,100,1020,1,1,30754270,495,-11.58,1.80,12,2.20,-139.00,894.00,2980,20240613,-46.01,1150,20241209,39.91,1618,-0.56,20250212,1253,28.41,20250102,2980,-46.01,20240613,1150,39.91,20241209,0.36,N,254120,100,30 억,,274015,N,N,0,N,00,N
20250212,090933,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1466,-5,5,-0.34,102871634,69632,5.94,1485,1490,1466,1912,1030,1471,1477.40,0.89,0,-15805,1639,1554,1445,1360,1251,1597,1403,31,441,100,1020,1,1,30754270,451,-10.55,1.64,12,0.23,-139.00,894.00,2980,20240613,-50.81,1150,20241209,27.48,1530,-4.18,20250211,1253,17.00,20250102,2980,-50.81,20240613,1150,27.48,20241209,0.36,N,254120,100,30 억,,274015,N,N,0,N,00,N
20250211,161010,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1471,138,2,10.35,1677187063,1152268,865.66,1340,1530,1336,1732,934,1333,1455.55,0.88,0,6183,1402,1367,1334,1299,1266,1351,1283,31,399,100,930,1,1,30754270,452,-10.58,1.65,12,3.75,-139.00,894.00,2980,20240613,-50.64,1150,20241209,27.91,1530,-3.86,20250211,1253,17.40,20250102,2980,-50.64,20240613,1150,27.91,20241209,0.38,N,254120,100,30 억,,270790,N,N,0,N,00,N
20250211,151010,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1460,127,2,9.53,1625652620,1117153,839.28,1340,1530,1336,1732,934,1333,1455.17,0.88,0,6299,1402,1367,1334,1299,1266,1351,1283,31,399,100,930,1,1,30754270,449,-10.50,1.63,12,3.63,-139.00,894.00,2980,20240613,-51.01,1150,20241209,26.96,1530,-4.58,20250211,1253,16.52,20250102,2980,-51.01,20240613,1150,26.96,20241209,0.38,N,254120,100,30 억,,270790,N,N,0,N,00,N
20250211,141009,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1457,124,2,9.30,685919390,483387,363.15,1340,1472,1336,1732,934,1333,1418.99,0.88,0,21737,1402,1367,1334,1299,1266,1351,1283,31,399,100,930,1,1,30754270,448,-10.48,1.63,12,1.57,-139.00,894.00,2980,20240613,-51.11,1150,20241209,26.70,1508,-3.38,20250203,1253,16.28,20250102,2980,-51.11,20240613,1150,26.70,20241209,0.38,N,254120,100,30 억,,270790,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 161008 57 100.00 KOSDAQ 기계·장비 N N N N N 1870 399 2 27.12 16437981573 9441192 805.77 1485 1880 1455 1912 1030 1471 1740.80 0.89 0 -103906 1639 1554 1445 1360 1251 1597 1403 31 441 100 1020 1 1 30754270 575 -13.45 2.09 12 30.70 -139.00 894.00 2980 20240613 -37.25 1150 20241209 62.61 1880 -0.53 20250212 1253 49.24 20250102 2980 -37.25 20240613 1150 62.61 20241209 0.36 N 254120 100 30 억 274015 N N 0 N 00 N
3 20250212 151005 57 100.00 KOSDAQ 기계·장비 N N N N N 1788 317 2 21.55 15035145874 8678458 740.67 1485 1880 1455 1912 1030 1471 1732.48 0.89 0 -94216 1639 1554 1445 1360 1251 1597 1403 31 441 100 1020 1 1 30754270 550 -12.86 2.00 12 28.22 -139.00 894.00 2980 20240613 -40.00 1150 20241209 55.48 1880 -4.89 20250212 1253 42.70 20250102 2980 -40.00 20240613 1150 55.48 20241209 0.36 N 254120 100 30 억 274015 N N 0 N 00 N
4 20250212 141008 57 100.00 KOSDAQ 기계·장비 N N N N N 1690 219 2 14.89 10472665952 6130218 523.19 1485 1880 1455 1912 1030 1471 1708.38 0.89 0 -79442 1639 1554 1445 1360 1251 1597 1403 31 441 100 1020 1 1 30754270 520 -12.16 1.89 12 19.93 -139.00 894.00 2980 20240613 -43.29 1150 20241209 46.96 1880 -10.11 20250212 1253 34.88 20250102 2980 -43.29 20240613 1150 46.96 20241209 0.36 N 254120 100 30 억 274015 N N 0 N 00 N
5 20250212 131011 57 100.00 KOSDAQ 기계·장비 N N N N N 1648 177 2 12.03 9403876694 5488954 468.46 1485 1880 1455 1912 1030 1471 1713.26 0.89 0 -48745 1639 1554 1445 1360 1251 1597 1403 31 441 100 1020 1 1 30754270 507 -11.86 1.84 12 17.85 -139.00 894.00 2980 20240613 -44.70 1150 20241209 43.30 1880 -12.34 20250212 1253 31.52 20250102 2980 -44.70 20240613 1150 43.30 20241209 0.36 N 254120 100 30 억 274015 N N 0 N 00 N
6 20250212 121006 57 100.00 KOSDAQ 기계·장비 N N N N N 1674 203 2 13.80 8683791032 5060658 431.91 1485 1880 1455 1912 1030 1471 1715.96 0.89 0 -55134 1639 1554 1445 1360 1251 1597 1403 31 441 100 1020 1 1 30754270 515 -12.04 1.87 12 16.46 -139.00 894.00 2980 20240613 -43.83 1150 20241209 45.57 1880 -10.96 20250212 1253 33.60 20250102 2980 -43.83 20240613 1150 45.57 20241209 0.36 N 254120 100 30 억 274015 N N 0 N 00 N
7 20250212 111005 57 100.00 KOSDAQ 기계·장비 N N N N N 1782 311 2 21.14 7666781880 4474988 381.92 1485 1880 1455 1912 1030 1471 1713.28 0.89 0 -69605 1639 1554 1445 1360 1251 1597 1403 31 441 100 1020 1 1 30754270 548 -12.82 1.99 12 14.55 -139.00 894.00 2980 20240613 -40.20 1150 20241209 54.96 1880 -5.21 20250212 1253 42.22 20250102 2980 -40.20 20240613 1150 54.96 20241209 0.36 N 254120 100 30 억 274015 N N 0 N 00 N
8 20250212 100959 57 100.00 KOSDAQ 기계·장비 N N N N N 1609 138 2 9.38 1041251780 676889 57.77 1485 1618 1455 1912 1030 1471 1538.33 0.89 0 -7561 1639 1554 1445 1360 1251 1597 1403 31 441 100 1020 1 1 30754270 495 -11.58 1.80 12 2.20 -139.00 894.00 2980 20240613 -46.01 1150 20241209 39.91 1618 -0.56 20250212 1253 28.41 20250102 2980 -46.01 20240613 1150 39.91 20241209 0.36 N 254120 100 30 억 274015 N N 0 N 00 N
9 20250212 090933 57 100.00 KOSDAQ 기계·장비 N N N N N 1466 -5 5 -0.34 102871634 69632 5.94 1485 1490 1466 1912 1030 1471 1477.40 0.89 0 -15805 1639 1554 1445 1360 1251 1597 1403 31 441 100 1020 1 1 30754270 451 -10.55 1.64 12 0.23 -139.00 894.00 2980 20240613 -50.81 1150 20241209 27.48 1530 -4.18 20250211 1253 17.00 20250102 2980 -50.81 20240613 1150 27.48 20241209 0.36 N 254120 100 30 억 274015 N N 0 N 00 N
10 20250211 161010 57 100.00 KOSDAQ 기계·장비 N N N N N 1471 138 2 10.35 1677187063 1152268 865.66 1340 1530 1336 1732 934 1333 1455.55 0.88 0 6183 1402 1367 1334 1299 1266 1351 1283 31 399 100 930 1 1 30754270 452 -10.58 1.65 12 3.75 -139.00 894.00 2980 20240613 -50.64 1150 20241209 27.91 1530 -3.86 20250211 1253 17.40 20250102 2980 -50.64 20240613 1150 27.91 20241209 0.38 N 254120 100 30 억 270790 N N 0 N 00 N
11 20250211 151010 57 100.00 KOSDAQ 기계·장비 N N N N N 1460 127 2 9.53 1625652620 1117153 839.28 1340 1530 1336 1732 934 1333 1455.17 0.88 0 6299 1402 1367 1334 1299 1266 1351 1283 31 399 100 930 1 1 30754270 449 -10.50 1.63 12 3.63 -139.00 894.00 2980 20240613 -51.01 1150 20241209 26.96 1530 -4.58 20250211 1253 16.52 20250102 2980 -51.01 20240613 1150 26.96 20241209 0.38 N 254120 100 30 억 270790 N N 0 N 00 N
12 20250211 141009 57 100.00 KOSDAQ 기계·장비 N N N N N 1457 124 2 9.30 685919390 483387 363.15 1340 1472 1336 1732 934 1333 1418.99 0.88 0 21737 1402 1367 1334 1299 1266 1351 1283 31 399 100 930 1 1 30754270 448 -10.48 1.63 12 1.57 -139.00 894.00 2980 20240613 -51.11 1150 20241209 26.70 1508 -3.38 20250203 1253 16.28 20250102 2980 -51.11 20240613 1150 26.70 20241209 0.38 N 254120 100 30 억 270790 N N 0 N 00 N