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
271830/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
20250212,161026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1679,-27,5,-1.58,52581646,31443,29.70,1681,1695,1640,2215,1195,1706,1672.23,0.74,0,-3176,1777,1741,1678,1642,1579,1759,1660,29,509,100,1020,1,1,29490202,495,6.46,0.70,12,0.11,260.00,2383.00,5440,20240205,-69.14,1330,20241210,26.24,1784,-5.89,20250116,1520,10.46,20250102,4440,-62.18,20240215,1330,26.24,20241210,3.03,N,271830,100,29 억,,218706,N,N,0,N,00,N
20250212,151023,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1680,-26,5,-1.52,51249145,30649,28.95,1681,1695,1640,2215,1195,1706,1672.13,0.74,0,-3171,1777,1741,1678,1642,1579,1759,1660,29,509,100,1020,1,1,29490202,495,6.46,0.70,12,0.10,260.00,2383.00,5440,20240205,-69.12,1330,20241210,26.32,1784,-5.83,20250116,1520,10.53,20250102,4440,-62.16,20240215,1330,26.32,20241210,3.03,N,271830,100,29 억,,218706,N,N,0,N,00,N
20250212,141026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1684,-22,5,-1.29,47331078,28316,26.74,1681,1695,1640,2215,1195,1706,1671.53,0.74,0,-2284,1777,1741,1678,1642,1579,1759,1660,29,509,100,1020,1,1,29490202,497,6.48,0.71,12,0.10,260.00,2383.00,5440,20240205,-69.04,1330,20241210,26.62,1784,-5.61,20250116,1520,10.79,20250102,4440,-62.07,20240215,1330,26.62,20241210,3.03,N,271830,100,29 억,,218706,N,N,0,N,00,N
20250212,131029,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1693,-13,5,-0.76,37402376,22397,21.15,1681,1695,1640,2215,1195,1706,1669.97,0.74,0,-1311,1777,1741,1678,1642,1579,1759,1660,29,509,100,1020,1,1,29490202,499,6.51,0.71,12,0.08,260.00,2383.00,5440,20240205,-68.88,1330,20241210,27.29,1784,-5.10,20250116,1520,11.38,20250102,4440,-61.87,20240215,1330,27.29,20241210,3.03,N,271830,100,29 억,,218706,N,N,0,N,00,N
20250212,121025,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1672,-34,5,-1.99,33492710,20070,18.96,1681,1695,1640,2215,1195,1706,1668.79,0.74,0,-674,1777,1741,1678,1642,1579,1759,1660,29,509,100,1020,1,1,29490202,493,6.43,0.70,12,0.07,260.00,2383.00,5440,20240205,-69.26,1330,20241210,25.71,1784,-6.28,20250116,1520,10.00,20250102,4440,-62.34,20240215,1330,25.71,20241210,3.03,N,271830,100,29 억,,218706,N,N,0,N,00,N
20250212,111023,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1672,-34,5,-1.99,32537927,19499,18.42,1681,1695,1640,2215,1195,1706,1668.70,0.74,0,-640,1777,1741,1678,1642,1579,1759,1660,29,509,100,1020,1,1,29490202,493,6.43,0.70,12,0.07,260.00,2383.00,5440,20240205,-69.26,1330,20241210,25.71,1784,-6.28,20250116,1520,10.00,20250102,4440,-62.34,20240215,1330,25.71,20241210,3.03,N,271830,100,29 억,,218706,N,N,0,N,00,N
20250212,101017,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1674,-32,5,-1.88,29083180,17422,16.45,1681,1695,1640,2215,1195,1706,1669.34,0.74,0,-650,1777,1741,1678,1642,1579,1759,1660,29,509,100,1020,1,1,29490202,494,6.44,0.70,12,0.06,260.00,2383.00,5440,20240205,-69.23,1330,20241210,25.86,1784,-6.17,20250116,1520,10.13,20250102,4440,-62.30,20240215,1330,25.86,20241210,3.03,N,271830,100,29 억,,218706,N,N,0,N,00,N
20250212,090947,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1664,-42,5,-2.46,10573196,6336,5.98,1681,1695,1640,2215,1195,1706,1668.75,0.74,0,-320,1777,1741,1678,1642,1579,1759,1660,29,509,100,1020,1,1,29490202,491,6.40,0.70,12,0.02,260.00,2383.00,5440,20240205,-69.41,1330,20241210,25.11,1784,-6.73,20250116,1520,9.47,20250102,4440,-62.52,20240215,1330,25.11,20241210,3.03,N,271830,100,29 억,,218706,N,N,0,N,00,N
20250211,161028,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1706,68,2,4.15,178483486,105861,812.88,1635,1714,1615,2125,1147,1638,1685.95,0.73,0,4205,1656,1646,1638,1628,1620,1643,1625,29,487,100,980,1,1,29490202,503,6.56,0.72,12,0.36,260.00,2383.00,5440,20240205,-68.64,1330,20241210,28.27,1784,-4.37,20250116,1520,12.24,20250102,4440,-61.58,20240215,1330,28.27,20241210,3.05,N,271830,100,29 억,,214931,N,N,0,N,00,N
20250211,151028,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1708,70,2,4.27,171565203,101805,781.73,1635,1714,1615,2125,1147,1638,1685.23,0.73,0,4725,1656,1646,1638,1628,1620,1643,1625,29,487,100,980,1,1,29490202,504,6.57,0.72,12,0.35,260.00,2383.00,5440,20240205,-68.60,1330,20241210,28.42,1784,-4.26,20250116,1520,12.37,20250102,4440,-61.53,20240215,1330,28.42,20241210,3.05,N,271830,100,29 억,,214931,N,N,0,N,00,N
20250211,141027,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1695,57,2,3.48,113566037,67714,519.96,1635,1714,1615,2125,1147,1638,1677.14,0.73,0,1711,1656,1646,1638,1628,1620,1643,1625,29,487,100,980,1,1,29490202,500,6.52,0.71,12,0.23,260.00,2383.00,5440,20240205,-68.84,1330,20241210,27.44,1784,-4.99,20250116,1520,11.51,20250102,4440,-61.82,20240215,1330,27.44,20241210,3.05,N,271830,100,29 억,,214931,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 161026 57 100.00 KOSDAQ 기계·장비 N N N N N 1679 -27 5 -1.58 52581646 31443 29.70 1681 1695 1640 2215 1195 1706 1672.23 0.74 0 -3176 1777 1741 1678 1642 1579 1759 1660 29 509 100 1020 1 1 29490202 495 6.46 0.70 12 0.11 260.00 2383.00 5440 20240205 -69.14 1330 20241210 26.24 1784 -5.89 20250116 1520 10.46 20250102 4440 -62.18 20240215 1330 26.24 20241210 3.03 N 271830 100 29 억 218706 N N 0 N 00 N
3 20250212 151023 57 100.00 KOSDAQ 기계·장비 N N N N N 1680 -26 5 -1.52 51249145 30649 28.95 1681 1695 1640 2215 1195 1706 1672.13 0.74 0 -3171 1777 1741 1678 1642 1579 1759 1660 29 509 100 1020 1 1 29490202 495 6.46 0.70 12 0.10 260.00 2383.00 5440 20240205 -69.12 1330 20241210 26.32 1784 -5.83 20250116 1520 10.53 20250102 4440 -62.16 20240215 1330 26.32 20241210 3.03 N 271830 100 29 억 218706 N N 0 N 00 N
4 20250212 141026 57 100.00 KOSDAQ 기계·장비 N N N N N 1684 -22 5 -1.29 47331078 28316 26.74 1681 1695 1640 2215 1195 1706 1671.53 0.74 0 -2284 1777 1741 1678 1642 1579 1759 1660 29 509 100 1020 1 1 29490202 497 6.48 0.71 12 0.10 260.00 2383.00 5440 20240205 -69.04 1330 20241210 26.62 1784 -5.61 20250116 1520 10.79 20250102 4440 -62.07 20240215 1330 26.62 20241210 3.03 N 271830 100 29 억 218706 N N 0 N 00 N
5 20250212 131029 57 100.00 KOSDAQ 기계·장비 N N N N N 1693 -13 5 -0.76 37402376 22397 21.15 1681 1695 1640 2215 1195 1706 1669.97 0.74 0 -1311 1777 1741 1678 1642 1579 1759 1660 29 509 100 1020 1 1 29490202 499 6.51 0.71 12 0.08 260.00 2383.00 5440 20240205 -68.88 1330 20241210 27.29 1784 -5.10 20250116 1520 11.38 20250102 4440 -61.87 20240215 1330 27.29 20241210 3.03 N 271830 100 29 억 218706 N N 0 N 00 N
6 20250212 121025 57 100.00 KOSDAQ 기계·장비 N N N N N 1672 -34 5 -1.99 33492710 20070 18.96 1681 1695 1640 2215 1195 1706 1668.79 0.74 0 -674 1777 1741 1678 1642 1579 1759 1660 29 509 100 1020 1 1 29490202 493 6.43 0.70 12 0.07 260.00 2383.00 5440 20240205 -69.26 1330 20241210 25.71 1784 -6.28 20250116 1520 10.00 20250102 4440 -62.34 20240215 1330 25.71 20241210 3.03 N 271830 100 29 억 218706 N N 0 N 00 N
7 20250212 111023 57 100.00 KOSDAQ 기계·장비 N N N N N 1672 -34 5 -1.99 32537927 19499 18.42 1681 1695 1640 2215 1195 1706 1668.70 0.74 0 -640 1777 1741 1678 1642 1579 1759 1660 29 509 100 1020 1 1 29490202 493 6.43 0.70 12 0.07 260.00 2383.00 5440 20240205 -69.26 1330 20241210 25.71 1784 -6.28 20250116 1520 10.00 20250102 4440 -62.34 20240215 1330 25.71 20241210 3.03 N 271830 100 29 억 218706 N N 0 N 00 N
8 20250212 101017 57 100.00 KOSDAQ 기계·장비 N N N N N 1674 -32 5 -1.88 29083180 17422 16.45 1681 1695 1640 2215 1195 1706 1669.34 0.74 0 -650 1777 1741 1678 1642 1579 1759 1660 29 509 100 1020 1 1 29490202 494 6.44 0.70 12 0.06 260.00 2383.00 5440 20240205 -69.23 1330 20241210 25.86 1784 -6.17 20250116 1520 10.13 20250102 4440 -62.30 20240215 1330 25.86 20241210 3.03 N 271830 100 29 억 218706 N N 0 N 00 N
9 20250212 090947 57 100.00 KOSDAQ 기계·장비 N N N N N 1664 -42 5 -2.46 10573196 6336 5.98 1681 1695 1640 2215 1195 1706 1668.75 0.74 0 -320 1777 1741 1678 1642 1579 1759 1660 29 509 100 1020 1 1 29490202 491 6.40 0.70 12 0.02 260.00 2383.00 5440 20240205 -69.41 1330 20241210 25.11 1784 -6.73 20250116 1520 9.47 20250102 4440 -62.52 20240215 1330 25.11 20241210 3.03 N 271830 100 29 억 218706 N N 0 N 00 N
10 20250211 161028 57 100.00 KOSDAQ 기계·장비 N N N N N 1706 68 2 4.15 178483486 105861 812.88 1635 1714 1615 2125 1147 1638 1685.95 0.73 0 4205 1656 1646 1638 1628 1620 1643 1625 29 487 100 980 1 1 29490202 503 6.56 0.72 12 0.36 260.00 2383.00 5440 20240205 -68.64 1330 20241210 28.27 1784 -4.37 20250116 1520 12.24 20250102 4440 -61.58 20240215 1330 28.27 20241210 3.05 N 271830 100 29 억 214931 N N 0 N 00 N
11 20250211 151028 57 100.00 KOSDAQ 기계·장비 N N N N N 1708 70 2 4.27 171565203 101805 781.73 1635 1714 1615 2125 1147 1638 1685.23 0.73 0 4725 1656 1646 1638 1628 1620 1643 1625 29 487 100 980 1 1 29490202 504 6.57 0.72 12 0.35 260.00 2383.00 5440 20240205 -68.60 1330 20241210 28.42 1784 -4.26 20250116 1520 12.37 20250102 4440 -61.53 20240215 1330 28.42 20241210 3.05 N 271830 100 29 억 214931 N N 0 N 00 N
12 20250211 141027 57 100.00 KOSDAQ 기계·장비 N N N N N 1695 57 2 3.48 113566037 67714 519.96 1635 1714 1615 2125 1147 1638 1677.14 0.73 0 1711 1656 1646 1638 1628 1620 1643 1625 29 487 100 980 1 1 29490202 500 6.52 0.71 12 0.23 260.00 2383.00 5440 20240205 -68.84 1330 20241210 27.44 1784 -4.99 20250116 1520 11.51 20250102 4440 -61.82 20240215 1330 27.44 20241210 3.05 N 271830 100 29 억 214931 N N 0 N 00 N