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
259630/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
20250212,161013,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7330,-50,5,-0.68,255668800,34801,53.59,7380,7480,7250,9590,5170,7380,7346.60,3.26,0,-1444,7553,7466,7323,7236,7093,7510,7280,61,2210,500,5310,10,1,12282402,900,4.50,1.16,12,0.28,1629.00,6312.00,14700,20240612,-50.14,6880,20250205,6.54,8280,-11.47,20250120,6880,6.54,20250205,14700,-50.14,20240612,6880,6.54,20250205,1.47,N,259630,500,61 억,,400727,N,N,0,N,00,N
20250212,151010,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7320,-60,5,-0.81,236727610,32214,49.61,7380,7480,7250,9590,5170,7380,7348.59,3.26,0,-1578,7553,7466,7323,7236,7093,7510,7280,61,2210,500,5310,10,1,12282402,899,4.49,1.16,12,0.26,1629.00,6312.00,14700,20240612,-50.20,6880,20250205,6.40,8280,-11.59,20250120,6880,6.40,20250205,14700,-50.20,20240612,6880,6.40,20250205,1.47,N,259630,500,61 억,,400727,N,N,0,N,00,N
20250212,141012,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7330,-50,5,-0.68,206454060,28083,43.24,7380,7480,7250,9590,5170,7380,7351.57,3.26,0,-1059,7553,7466,7323,7236,7093,7510,7280,61,2210,500,5310,10,1,12282402,900,4.50,1.16,12,0.23,1629.00,6312.00,14700,20240612,-50.14,6880,20250205,6.54,8280,-11.47,20250120,6880,6.54,20250205,14700,-50.14,20240612,6880,6.54,20250205,1.47,N,259630,500,61 억,,400727,N,N,0,N,00,N
20250212,131015,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7390,10,2,0.14,186294310,25347,39.03,7380,7480,7250,9590,5170,7380,7349.76,3.26,0,-284,7553,7466,7323,7236,7093,7510,7280,61,2210,500,5310,10,1,12282402,908,4.54,1.17,12,0.21,1629.00,6312.00,14700,20240612,-49.73,6880,20250205,7.41,8280,-10.75,20250120,6880,7.41,20250205,14700,-49.73,20240612,6880,7.41,20250205,1.47,N,259630,500,61 억,,400727,N,N,0,N,00,N
20250212,121011,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7420,40,2,0.54,175690750,23908,36.81,7380,7480,7250,9590,5170,7380,7348.62,3.26,0,-418,7553,7466,7323,7236,7093,7510,7280,61,2210,500,5310,10,1,12282402,911,4.55,1.18,12,0.19,1629.00,6312.00,14700,20240612,-49.52,6880,20250205,7.85,8280,-10.39,20250120,6880,7.85,20250205,14700,-49.52,20240612,6880,7.85,20250205,1.47,N,259630,500,61 억,,400727,N,N,0,N,00,N
20250212,111010,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7400,20,2,0.27,154297350,21012,32.36,7380,7480,7250,9590,5170,7380,7343.30,3.26,0,-2200,7553,7466,7323,7236,7093,7510,7280,61,2210,500,5310,10,1,12282402,909,4.54,1.17,12,0.17,1629.00,6312.00,14700,20240612,-49.66,6880,20250205,7.56,8280,-10.63,20250120,6880,7.56,20250205,14700,-49.66,20240612,6880,7.56,20250205,1.47,N,259630,500,61 억,,400727,N,N,0,N,00,N
20250212,101004,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7330,-50,5,-0.68,84883190,11593,17.85,7380,7400,7250,9590,5170,7380,7321.93,3.26,0,-3970,7553,7466,7323,7236,7093,7510,7280,61,2210,500,5310,10,1,12282402,900,4.50,1.16,12,0.09,1629.00,6312.00,14700,20240612,-50.14,6880,20250205,6.54,8280,-11.47,20250120,6880,6.54,20250205,14700,-50.14,20240612,6880,6.54,20250205,1.47,N,259630,500,61 억,,400727,N,N,0,N,00,N
20250212,090937,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7270,-110,5,-1.49,36447160,4981,7.67,7380,7400,7250,9590,5170,7380,7317.24,3.26,0,-3983,7553,7466,7323,7236,7093,7510,7280,61,2210,500,5310,10,1,12282402,893,4.46,1.15,12,0.04,1629.00,6312.00,14700,20240612,-50.54,6880,20250205,5.67,8280,-12.20,20250120,6880,5.67,20250205,14700,-50.54,20240612,6880,5.67,20250205,1.47,N,259630,500,61 억,,400727,N,N,0,N,00,N
20250211,161015,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7380,120,2,1.65,476339690,64918,126.13,7260,7410,7180,9430,5090,7260,7337.56,3.31,0,-5581,7553,7406,7203,7056,6853,7480,7130,61,2170,500,5220,10,1,12282402,906,4.53,1.17,12,0.53,1629.00,6312.00,14700,20240612,-49.80,6880,20250205,7.27,8280,-10.87,20250120,6880,7.27,20250205,14700,-49.80,20240612,6880,7.27,20250205,1.45,N,259630,500,61 억,,406156,N,N,0,N,00,N
20250211,151014,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7380,120,2,1.65,465204180,63406,123.19,7260,7410,7180,9430,5090,7260,7336.91,3.31,0,-4581,7553,7406,7203,7056,6853,7480,7130,61,2170,500,5220,10,1,12282402,906,4.53,1.17,12,0.52,1629.00,6312.00,14700,20240612,-49.80,6880,20250205,7.27,8280,-10.87,20250120,6880,7.27,20250205,14700,-49.80,20240612,6880,7.27,20250205,1.45,N,259630,500,61 억,,406156,N,N,0,N,00,N
20250211,141014,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7340,80,2,1.10,219527110,30196,58.67,7260,7390,7180,9430,5090,7260,7270.07,3.31,0,-4006,7553,7406,7203,7056,6853,7480,7130,61,2170,500,5220,10,1,12282402,902,4.51,1.16,12,0.25,1629.00,6312.00,14700,20240612,-50.07,6880,20250205,6.69,8280,-11.35,20250120,6880,6.69,20250205,14700,-50.07,20240612,6880,6.69,20250205,1.45,N,259630,500,61 억,,406156,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 161013 57 100.00 KOSDAQ 기계·장비 N N N N N 7330 -50 5 -0.68 255668800 34801 53.59 7380 7480 7250 9590 5170 7380 7346.60 3.26 0 -1444 7553 7466 7323 7236 7093 7510 7280 61 2210 500 5310 10 1 12282402 900 4.50 1.16 12 0.28 1629.00 6312.00 14700 20240612 -50.14 6880 20250205 6.54 8280 -11.47 20250120 6880 6.54 20250205 14700 -50.14 20240612 6880 6.54 20250205 1.47 N 259630 500 61 억 400727 N N 0 N 00 N
3 20250212 151010 57 100.00 KOSDAQ 기계·장비 N N N N N 7320 -60 5 -0.81 236727610 32214 49.61 7380 7480 7250 9590 5170 7380 7348.59 3.26 0 -1578 7553 7466 7323 7236 7093 7510 7280 61 2210 500 5310 10 1 12282402 899 4.49 1.16 12 0.26 1629.00 6312.00 14700 20240612 -50.20 6880 20250205 6.40 8280 -11.59 20250120 6880 6.40 20250205 14700 -50.20 20240612 6880 6.40 20250205 1.47 N 259630 500 61 억 400727 N N 0 N 00 N
4 20250212 141012 57 100.00 KOSDAQ 기계·장비 N N N N N 7330 -50 5 -0.68 206454060 28083 43.24 7380 7480 7250 9590 5170 7380 7351.57 3.26 0 -1059 7553 7466 7323 7236 7093 7510 7280 61 2210 500 5310 10 1 12282402 900 4.50 1.16 12 0.23 1629.00 6312.00 14700 20240612 -50.14 6880 20250205 6.54 8280 -11.47 20250120 6880 6.54 20250205 14700 -50.14 20240612 6880 6.54 20250205 1.47 N 259630 500 61 억 400727 N N 0 N 00 N
5 20250212 131015 57 100.00 KOSDAQ 기계·장비 N N N N N 7390 10 2 0.14 186294310 25347 39.03 7380 7480 7250 9590 5170 7380 7349.76 3.26 0 -284 7553 7466 7323 7236 7093 7510 7280 61 2210 500 5310 10 1 12282402 908 4.54 1.17 12 0.21 1629.00 6312.00 14700 20240612 -49.73 6880 20250205 7.41 8280 -10.75 20250120 6880 7.41 20250205 14700 -49.73 20240612 6880 7.41 20250205 1.47 N 259630 500 61 억 400727 N N 0 N 00 N
6 20250212 121011 57 100.00 KOSDAQ 기계·장비 N N N N N 7420 40 2 0.54 175690750 23908 36.81 7380 7480 7250 9590 5170 7380 7348.62 3.26 0 -418 7553 7466 7323 7236 7093 7510 7280 61 2210 500 5310 10 1 12282402 911 4.55 1.18 12 0.19 1629.00 6312.00 14700 20240612 -49.52 6880 20250205 7.85 8280 -10.39 20250120 6880 7.85 20250205 14700 -49.52 20240612 6880 7.85 20250205 1.47 N 259630 500 61 억 400727 N N 0 N 00 N
7 20250212 111010 57 100.00 KOSDAQ 기계·장비 N N N N N 7400 20 2 0.27 154297350 21012 32.36 7380 7480 7250 9590 5170 7380 7343.30 3.26 0 -2200 7553 7466 7323 7236 7093 7510 7280 61 2210 500 5310 10 1 12282402 909 4.54 1.17 12 0.17 1629.00 6312.00 14700 20240612 -49.66 6880 20250205 7.56 8280 -10.63 20250120 6880 7.56 20250205 14700 -49.66 20240612 6880 7.56 20250205 1.47 N 259630 500 61 억 400727 N N 0 N 00 N
8 20250212 101004 57 100.00 KOSDAQ 기계·장비 N N N N N 7330 -50 5 -0.68 84883190 11593 17.85 7380 7400 7250 9590 5170 7380 7321.93 3.26 0 -3970 7553 7466 7323 7236 7093 7510 7280 61 2210 500 5310 10 1 12282402 900 4.50 1.16 12 0.09 1629.00 6312.00 14700 20240612 -50.14 6880 20250205 6.54 8280 -11.47 20250120 6880 6.54 20250205 14700 -50.14 20240612 6880 6.54 20250205 1.47 N 259630 500 61 억 400727 N N 0 N 00 N
9 20250212 090937 57 100.00 KOSDAQ 기계·장비 N N N N N 7270 -110 5 -1.49 36447160 4981 7.67 7380 7400 7250 9590 5170 7380 7317.24 3.26 0 -3983 7553 7466 7323 7236 7093 7510 7280 61 2210 500 5310 10 1 12282402 893 4.46 1.15 12 0.04 1629.00 6312.00 14700 20240612 -50.54 6880 20250205 5.67 8280 -12.20 20250120 6880 5.67 20250205 14700 -50.54 20240612 6880 5.67 20250205 1.47 N 259630 500 61 억 400727 N N 0 N 00 N
10 20250211 161015 57 100.00 KOSDAQ 기계·장비 N N N N N 7380 120 2 1.65 476339690 64918 126.13 7260 7410 7180 9430 5090 7260 7337.56 3.31 0 -5581 7553 7406 7203 7056 6853 7480 7130 61 2170 500 5220 10 1 12282402 906 4.53 1.17 12 0.53 1629.00 6312.00 14700 20240612 -49.80 6880 20250205 7.27 8280 -10.87 20250120 6880 7.27 20250205 14700 -49.80 20240612 6880 7.27 20250205 1.45 N 259630 500 61 억 406156 N N 0 N 00 N
11 20250211 151014 57 100.00 KOSDAQ 기계·장비 N N N N N 7380 120 2 1.65 465204180 63406 123.19 7260 7410 7180 9430 5090 7260 7336.91 3.31 0 -4581 7553 7406 7203 7056 6853 7480 7130 61 2170 500 5220 10 1 12282402 906 4.53 1.17 12 0.52 1629.00 6312.00 14700 20240612 -49.80 6880 20250205 7.27 8280 -10.87 20250120 6880 7.27 20250205 14700 -49.80 20240612 6880 7.27 20250205 1.45 N 259630 500 61 억 406156 N N 0 N 00 N
12 20250211 141014 57 100.00 KOSDAQ 기계·장비 N N N N N 7340 80 2 1.10 219527110 30196 58.67 7260 7390 7180 9430 5090 7260 7270.07 3.31 0 -4006 7553 7406 7203 7056 6853 7480 7130 61 2170 500 5220 10 1 12282402 902 4.51 1.16 12 0.25 1629.00 6312.00 14700 20240612 -50.07 6880 20250205 6.69 8280 -11.35 20250120 6880 6.69 20250205 14700 -50.07 20240612 6880 6.69 20250205 1.45 N 259630 500 61 억 406156 N N 0 N 00 N