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
265520/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
20250212,161020,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17810,-250,5,-1.38,2106187660,117603,59.01,18060,18200,17750,23450,12650,18060,17909.74,11.97,0,1169,19320,18690,18320,17690,17320,18505,17505,76,5390,500,12640,10,1,15281421,2722,4.53,0.83,12,0.77,3929.00,21441.00,36300,20240503,-50.94,14270,20241210,24.81,19220,-7.34,20250207,15660,13.73,20250102,36300,-50.94,20240503,14270,24.81,20241210,3.29,N,265520,500,76 억,,1828880,N,N,891,N,00,N
20250212,151017,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17830,-230,5,-1.27,1995764790,111407,55.90,18060,18200,17750,23450,12650,18060,17914.12,11.97,0,-398,19320,18690,18320,17690,17320,18505,17505,76,5390,500,12640,10,1,15281421,2725,4.54,0.83,12,0.73,3929.00,21441.00,36300,20240503,-50.88,14270,20241210,24.95,19220,-7.23,20250207,15660,13.86,20250102,36300,-50.88,20240503,14270,24.95,20241210,3.29,N,265520,500,76 억,,1828880,N,N,997,N,00,N
20250212,141019,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17860,-200,5,-1.11,1755182660,97907,49.12,18060,18200,17800,23450,12650,18060,17926.98,11.97,0,1791,19320,18690,18320,17690,17320,18505,17505,76,5390,500,12640,10,1,15281421,2729,4.55,0.83,12,0.64,3929.00,21441.00,36300,20240503,-50.80,14270,20241210,25.16,19220,-7.08,20250207,15660,14.05,20250102,36300,-50.80,20240503,14270,25.16,20241210,3.29,N,265520,500,76 억,,1828880,N,N,997,N,00,N
20250212,131022,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17990,-70,5,-0.39,1297995100,72348,36.30,18060,18200,17800,23450,12650,18060,17940.92,11.97,0,-7094,19320,18690,18320,17690,17320,18505,17505,76,5390,500,12640,10,1,15281421,2749,4.58,0.84,12,0.47,3929.00,21441.00,36300,20240503,-50.44,14270,20241210,26.07,19220,-6.40,20250207,15660,14.88,20250102,36300,-50.44,20240503,14270,26.07,20241210,3.29,N,265520,500,76 억,,1828880,N,N,997,N,00,N
20250212,121018,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17880,-180,5,-1.00,1077383590,60088,30.15,18060,18200,17800,23450,12650,18060,17929.99,11.97,0,-7356,19320,18690,18320,17690,17320,18505,17505,76,5390,500,12640,10,1,15281421,2732,4.55,0.83,12,0.39,3929.00,21441.00,36300,20240503,-50.74,14270,20241210,25.30,19220,-6.97,20250207,15660,14.18,20250102,36300,-50.74,20240503,14270,25.30,20241210,3.29,N,265520,500,76 억,,1828880,N,N,997,N,00,N
20250212,111017,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17850,-210,5,-1.16,783340540,43694,21.92,18060,18200,17800,23450,12650,18060,17927.73,11.97,0,-5834,19320,18690,18320,17690,17320,18505,17505,76,5390,500,12640,10,1,15281421,2728,4.54,0.83,12,0.29,3929.00,21441.00,36300,20240503,-50.83,14270,20241210,25.09,19220,-7.13,20250207,15660,13.98,20250102,36300,-50.83,20240503,14270,25.09,20241210,3.29,N,265520,500,76 억,,1828880,N,N,997,N,00,N
20250212,101011,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17850,-210,5,-1.16,588756020,32798,16.46,18060,18200,17800,23450,12650,18060,17950.82,11.97,0,-6853,19320,18690,18320,17690,17320,18505,17505,76,5390,500,12640,10,1,15281421,2728,4.54,0.83,12,0.21,3929.00,21441.00,36300,20240503,-50.83,14270,20241210,25.09,19220,-7.13,20250207,15660,13.98,20250102,36300,-50.83,20240503,14270,25.09,20241210,3.29,N,265520,500,76 억,,1828880,N,N,997,N,00,N
20250212,090942,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17910,-150,5,-0.83,177175090,9844,4.94,18060,18200,17870,23450,12650,18060,17997.99,11.97,0,-833,19320,18690,18320,17690,17320,18505,17505,76,5390,500,12640,10,1,15281421,2737,4.56,0.84,12,0.06,3929.00,21441.00,36300,20240503,-50.66,14270,20241210,25.51,19220,-6.82,20250207,15660,14.37,20250102,36300,-50.66,20240503,14270,25.51,20241210,3.29,N,265520,500,76 억,,1828880,N,N,997,N,00,N
20250211,161022,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18060,-590,5,-3.16,3625535070,198438,95.35,18750,18950,17950,24200,13060,18650,18271.22,12.27,0,-43196,19303,18976,18563,18236,17823,19140,18400,76,5550,500,13050,10,1,15281421,2760,4.60,0.84,12,1.30,3929.00,21441.00,36300,20240503,-50.25,14270,20241210,26.56,19220,-6.04,20250207,15660,15.33,20250102,36300,-50.25,20240503,14270,26.56,20241210,3.03,N,265520,500,76 억,,1874572,N,N,978,N,00,N
20250211,151022,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18060,-590,5,-3.16,3526512340,192962,92.72,18750,18950,17950,24200,13060,18650,18275.66,12.27,0,-42708,19303,18976,18563,18236,17823,19140,18400,76,5550,500,13050,10,1,15281421,2760,4.60,0.84,12,1.26,3929.00,21441.00,36300,20240503,-50.25,14270,20241210,26.56,19220,-6.04,20250207,15660,15.33,20250102,36300,-50.25,20240503,14270,26.56,20241210,3.03,N,265520,500,76 억,,1874572,N,N,528,N,00,N
20250211,141021,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18120,-530,5,-2.84,3207268390,175349,84.25,18750,18950,17950,24200,13060,18650,18290.75,12.27,0,-33755,19303,18976,18563,18236,17823,19140,18400,76,5550,500,13050,10,1,15281421,2769,4.61,0.85,12,1.15,3929.00,21441.00,36300,20240503,-50.08,14270,20241210,26.98,19220,-5.72,20250207,15660,15.71,20250102,36300,-50.08,20240503,14270,26.98,20241210,3.03,N,265520,500,76 억,,1874572,N,N,528,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 161020 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17810 -250 5 -1.38 2106187660 117603 59.01 18060 18200 17750 23450 12650 18060 17909.74 11.97 0 1169 19320 18690 18320 17690 17320 18505 17505 76 5390 500 12640 10 1 15281421 2722 4.53 0.83 12 0.77 3929.00 21441.00 36300 20240503 -50.94 14270 20241210 24.81 19220 -7.34 20250207 15660 13.73 20250102 36300 -50.94 20240503 14270 24.81 20241210 3.29 N 265520 500 76 억 1828880 N N 891 N 00 N
3 20250212 151017 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17830 -230 5 -1.27 1995764790 111407 55.90 18060 18200 17750 23450 12650 18060 17914.12 11.97 0 -398 19320 18690 18320 17690 17320 18505 17505 76 5390 500 12640 10 1 15281421 2725 4.54 0.83 12 0.73 3929.00 21441.00 36300 20240503 -50.88 14270 20241210 24.95 19220 -7.23 20250207 15660 13.86 20250102 36300 -50.88 20240503 14270 24.95 20241210 3.29 N 265520 500 76 억 1828880 N N 997 N 00 N
4 20250212 141019 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17860 -200 5 -1.11 1755182660 97907 49.12 18060 18200 17800 23450 12650 18060 17926.98 11.97 0 1791 19320 18690 18320 17690 17320 18505 17505 76 5390 500 12640 10 1 15281421 2729 4.55 0.83 12 0.64 3929.00 21441.00 36300 20240503 -50.80 14270 20241210 25.16 19220 -7.08 20250207 15660 14.05 20250102 36300 -50.80 20240503 14270 25.16 20241210 3.29 N 265520 500 76 억 1828880 N N 997 N 00 N
5 20250212 131022 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17990 -70 5 -0.39 1297995100 72348 36.30 18060 18200 17800 23450 12650 18060 17940.92 11.97 0 -7094 19320 18690 18320 17690 17320 18505 17505 76 5390 500 12640 10 1 15281421 2749 4.58 0.84 12 0.47 3929.00 21441.00 36300 20240503 -50.44 14270 20241210 26.07 19220 -6.40 20250207 15660 14.88 20250102 36300 -50.44 20240503 14270 26.07 20241210 3.29 N 265520 500 76 억 1828880 N N 997 N 00 N
6 20250212 121018 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17880 -180 5 -1.00 1077383590 60088 30.15 18060 18200 17800 23450 12650 18060 17929.99 11.97 0 -7356 19320 18690 18320 17690 17320 18505 17505 76 5390 500 12640 10 1 15281421 2732 4.55 0.83 12 0.39 3929.00 21441.00 36300 20240503 -50.74 14270 20241210 25.30 19220 -6.97 20250207 15660 14.18 20250102 36300 -50.74 20240503 14270 25.30 20241210 3.29 N 265520 500 76 억 1828880 N N 997 N 00 N
7 20250212 111017 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17850 -210 5 -1.16 783340540 43694 21.92 18060 18200 17800 23450 12650 18060 17927.73 11.97 0 -5834 19320 18690 18320 17690 17320 18505 17505 76 5390 500 12640 10 1 15281421 2728 4.54 0.83 12 0.29 3929.00 21441.00 36300 20240503 -50.83 14270 20241210 25.09 19220 -7.13 20250207 15660 13.98 20250102 36300 -50.83 20240503 14270 25.09 20241210 3.29 N 265520 500 76 억 1828880 N N 997 N 00 N
8 20250212 101011 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17850 -210 5 -1.16 588756020 32798 16.46 18060 18200 17800 23450 12650 18060 17950.82 11.97 0 -6853 19320 18690 18320 17690 17320 18505 17505 76 5390 500 12640 10 1 15281421 2728 4.54 0.83 12 0.21 3929.00 21441.00 36300 20240503 -50.83 14270 20241210 25.09 19220 -7.13 20250207 15660 13.98 20250102 36300 -50.83 20240503 14270 25.09 20241210 3.29 N 265520 500 76 억 1828880 N N 997 N 00 N
9 20250212 090942 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17910 -150 5 -0.83 177175090 9844 4.94 18060 18200 17870 23450 12650 18060 17997.99 11.97 0 -833 19320 18690 18320 17690 17320 18505 17505 76 5390 500 12640 10 1 15281421 2737 4.56 0.84 12 0.06 3929.00 21441.00 36300 20240503 -50.66 14270 20241210 25.51 19220 -6.82 20250207 15660 14.37 20250102 36300 -50.66 20240503 14270 25.51 20241210 3.29 N 265520 500 76 억 1828880 N N 997 N 00 N
10 20250211 161022 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18060 -590 5 -3.16 3625535070 198438 95.35 18750 18950 17950 24200 13060 18650 18271.22 12.27 0 -43196 19303 18976 18563 18236 17823 19140 18400 76 5550 500 13050 10 1 15281421 2760 4.60 0.84 12 1.30 3929.00 21441.00 36300 20240503 -50.25 14270 20241210 26.56 19220 -6.04 20250207 15660 15.33 20250102 36300 -50.25 20240503 14270 26.56 20241210 3.03 N 265520 500 76 억 1874572 N N 978 N 00 N
11 20250211 151022 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18060 -590 5 -3.16 3526512340 192962 92.72 18750 18950 17950 24200 13060 18650 18275.66 12.27 0 -42708 19303 18976 18563 18236 17823 19140 18400 76 5550 500 13050 10 1 15281421 2760 4.60 0.84 12 1.26 3929.00 21441.00 36300 20240503 -50.25 14270 20241210 26.56 19220 -6.04 20250207 15660 15.33 20250102 36300 -50.25 20240503 14270 26.56 20241210 3.03 N 265520 500 76 억 1874572 N N 528 N 00 N
12 20250211 141021 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18120 -530 5 -2.84 3207268390 175349 84.25 18750 18950 17950 24200 13060 18650 18290.75 12.27 0 -33755 19303 18976 18563 18236 17823 19140 18400 76 5550 500 13050 10 1 15281421 2769 4.61 0.85 12 1.15 3929.00 21441.00 36300 20240503 -50.08 14270 20241210 26.98 19220 -5.72 20250207 15660 15.71 20250102 36300 -50.08 20240503 14270 26.98 20241210 3.03 N 265520 500 76 억 1874572 N N 528 N 00 N