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
277880/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
20250212,161031,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5190,-100,5,-1.89,162260230,31135,72.61,5290,5320,5160,6870,3710,5290,5211.51,0.40,0,-4138,5563,5426,5343,5206,5123,5385,5165,101,1580,500,3800,10,1,20160832,1046,-25.44,1.32,12,0.15,-204.00,3920.00,9290,20240312,-44.13,4445,20241209,16.76,5790,-10.36,20250108,4820,7.68,20250103,9290,-44.13,20240312,4445,16.76,20241209,0.57,N,277880,500,100 억,,80386,N,N,0,N,00,N
20250212,151029,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5180,-110,5,-2.08,158217630,30355,70.79,5290,5320,5160,6870,3710,5290,5212.24,0.40,0,-3952,5563,5426,5343,5206,5123,5385,5165,101,1580,500,3800,10,1,20160832,1044,-25.39,1.32,12,0.15,-204.00,3920.00,9290,20240312,-44.24,4445,20241209,16.54,5790,-10.54,20250108,4820,7.47,20250103,9290,-44.24,20240312,4445,16.54,20241209,0.57,N,277880,500,100 억,,80386,N,N,0,N,00,N
20250212,141031,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5170,-120,5,-2.27,114351740,21893,51.06,5290,5320,5160,6870,3710,5290,5223.21,0.40,0,-3984,5563,5426,5343,5206,5123,5385,5165,101,1580,500,3800,10,1,20160832,1042,-25.34,1.32,12,0.11,-204.00,3920.00,9290,20240312,-44.35,4445,20241209,16.31,5790,-10.71,20250108,4820,7.26,20250103,9290,-44.35,20240312,4445,16.31,20241209,0.57,N,277880,500,100 억,,80386,N,N,0,N,00,N
20250212,131034,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5200,-90,5,-1.70,88804350,16965,39.56,5290,5320,5200,6870,3710,5290,5234.56,0.40,0,-2186,5563,5426,5343,5206,5123,5385,5165,101,1580,500,3800,10,1,20160832,1048,-25.49,1.33,12,0.08,-204.00,3920.00,9290,20240312,-44.03,4445,20241209,16.99,5790,-10.19,20250108,4820,7.88,20250103,9290,-44.03,20240312,4445,16.99,20241209,0.57,N,277880,500,100 억,,80386,N,N,0,N,00,N
20250212,121030,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5220,-70,5,-1.32,74671600,14252,33.24,5290,5320,5210,6870,3710,5290,5239.38,0.40,0,-2544,5563,5426,5343,5206,5123,5385,5165,101,1580,500,3800,10,1,20160832,1052,-25.59,1.33,12,0.07,-204.00,3920.00,9290,20240312,-43.81,4445,20241209,17.44,5790,-9.84,20250108,4820,8.30,20250103,9290,-43.81,20240312,4445,17.44,20241209,0.57,N,277880,500,100 억,,80386,N,N,0,N,00,N
20250212,111028,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5210,-80,5,-1.51,59218320,11289,26.33,5290,5320,5210,6870,3710,5290,5245.67,0.40,0,-2934,5563,5426,5343,5206,5123,5385,5165,101,1580,500,3800,10,1,20160832,1050,-25.54,1.33,12,0.06,-204.00,3920.00,9290,20240312,-43.92,4445,20241209,17.21,5790,-10.02,20250108,4820,8.09,20250103,9290,-43.92,20240312,4445,17.21,20241209,0.57,N,277880,500,100 억,,80386,N,N,0,N,00,N
20250212,101022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5230,-60,5,-1.13,43845120,8342,19.45,5290,5320,5210,6870,3710,5290,5255.95,0.40,0,-2902,5563,5426,5343,5206,5123,5385,5165,101,1580,500,3800,10,1,20160832,1054,-25.64,1.33,12,0.04,-204.00,3920.00,9290,20240312,-43.70,4445,20241209,17.66,5790,-9.67,20250108,4820,8.51,20250103,9290,-43.70,20240312,4445,17.66,20241209,0.57,N,277880,500,100 억,,80386,N,N,0,N,00,N
20250212,090951,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5250,-40,5,-0.76,20567790,3905,9.11,5290,5320,5210,6870,3710,5290,5267.04,0.40,0,-1974,5563,5426,5343,5206,5123,5385,5165,101,1580,500,3800,10,1,20160832,1058,-25.74,1.34,12,0.02,-204.00,3920.00,9290,20240312,-43.49,4445,20241209,18.11,5790,-9.33,20250108,4820,8.92,20250103,9290,-43.49,20240312,4445,18.11,20241209,0.57,N,277880,500,100 억,,80386,N,N,0,N,00,N
20250211,161033,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5290,-140,5,-2.58,227421590,42764,48.69,5460,5480,5260,7050,3810,5430,5318.06,0.44,0,-7705,5750,5590,5360,5200,4970,5670,5280,101,1620,500,3900,10,1,20160832,1067,-25.93,1.35,12,0.21,-204.00,3920.00,9290,20240312,-43.06,4445,20241209,19.01,5790,-8.64,20250108,4820,9.75,20250103,9290,-43.06,20240312,4445,19.01,20241209,0.60,N,277880,500,100 억,,88028,N,N,0,N,00,N
20250211,151033,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5300,-130,5,-2.39,205650430,38627,43.98,5460,5480,5260,7050,3810,5430,5324.01,0.44,0,-8895,5750,5590,5360,5200,4970,5670,5280,101,1620,500,3900,10,1,20160832,1069,-25.98,1.35,12,0.19,-204.00,3920.00,9290,20240312,-42.95,4445,20241209,19.24,5790,-8.46,20250108,4820,9.96,20250103,9290,-42.95,20240312,4445,19.24,20241209,0.60,N,277880,500,100 억,,88028,N,N,0,N,00,N
20250211,141032,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5260,-170,5,-3.13,149942300,28093,31.99,5460,5480,5260,7050,3810,5430,5337.35,0.44,0,-7253,5750,5590,5360,5200,4970,5670,5280,101,1620,500,3900,10,1,20160832,1060,-25.78,1.34,12,0.14,-204.00,3920.00,9290,20240312,-43.38,4445,20241209,18.34,5790,-9.15,20250108,4820,9.13,20250103,9290,-43.38,20240312,4445,18.34,20241209,0.60,N,277880,500,100 억,,88028,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 161031 57 100.00 KOSDAQ 기계·장비 N N N N N 5190 -100 5 -1.89 162260230 31135 72.61 5290 5320 5160 6870 3710 5290 5211.51 0.40 0 -4138 5563 5426 5343 5206 5123 5385 5165 101 1580 500 3800 10 1 20160832 1046 -25.44 1.32 12 0.15 -204.00 3920.00 9290 20240312 -44.13 4445 20241209 16.76 5790 -10.36 20250108 4820 7.68 20250103 9290 -44.13 20240312 4445 16.76 20241209 0.57 N 277880 500 100 억 80386 N N 0 N 00 N
3 20250212 151029 57 100.00 KOSDAQ 기계·장비 N N N N N 5180 -110 5 -2.08 158217630 30355 70.79 5290 5320 5160 6870 3710 5290 5212.24 0.40 0 -3952 5563 5426 5343 5206 5123 5385 5165 101 1580 500 3800 10 1 20160832 1044 -25.39 1.32 12 0.15 -204.00 3920.00 9290 20240312 -44.24 4445 20241209 16.54 5790 -10.54 20250108 4820 7.47 20250103 9290 -44.24 20240312 4445 16.54 20241209 0.57 N 277880 500 100 억 80386 N N 0 N 00 N
4 20250212 141031 57 100.00 KOSDAQ 기계·장비 N N N N N 5170 -120 5 -2.27 114351740 21893 51.06 5290 5320 5160 6870 3710 5290 5223.21 0.40 0 -3984 5563 5426 5343 5206 5123 5385 5165 101 1580 500 3800 10 1 20160832 1042 -25.34 1.32 12 0.11 -204.00 3920.00 9290 20240312 -44.35 4445 20241209 16.31 5790 -10.71 20250108 4820 7.26 20250103 9290 -44.35 20240312 4445 16.31 20241209 0.57 N 277880 500 100 억 80386 N N 0 N 00 N
5 20250212 131034 57 100.00 KOSDAQ 기계·장비 N N N N N 5200 -90 5 -1.70 88804350 16965 39.56 5290 5320 5200 6870 3710 5290 5234.56 0.40 0 -2186 5563 5426 5343 5206 5123 5385 5165 101 1580 500 3800 10 1 20160832 1048 -25.49 1.33 12 0.08 -204.00 3920.00 9290 20240312 -44.03 4445 20241209 16.99 5790 -10.19 20250108 4820 7.88 20250103 9290 -44.03 20240312 4445 16.99 20241209 0.57 N 277880 500 100 억 80386 N N 0 N 00 N
6 20250212 121030 57 100.00 KOSDAQ 기계·장비 N N N N N 5220 -70 5 -1.32 74671600 14252 33.24 5290 5320 5210 6870 3710 5290 5239.38 0.40 0 -2544 5563 5426 5343 5206 5123 5385 5165 101 1580 500 3800 10 1 20160832 1052 -25.59 1.33 12 0.07 -204.00 3920.00 9290 20240312 -43.81 4445 20241209 17.44 5790 -9.84 20250108 4820 8.30 20250103 9290 -43.81 20240312 4445 17.44 20241209 0.57 N 277880 500 100 억 80386 N N 0 N 00 N
7 20250212 111028 57 100.00 KOSDAQ 기계·장비 N N N N N 5210 -80 5 -1.51 59218320 11289 26.33 5290 5320 5210 6870 3710 5290 5245.67 0.40 0 -2934 5563 5426 5343 5206 5123 5385 5165 101 1580 500 3800 10 1 20160832 1050 -25.54 1.33 12 0.06 -204.00 3920.00 9290 20240312 -43.92 4445 20241209 17.21 5790 -10.02 20250108 4820 8.09 20250103 9290 -43.92 20240312 4445 17.21 20241209 0.57 N 277880 500 100 억 80386 N N 0 N 00 N
8 20250212 101022 57 100.00 KOSDAQ 기계·장비 N N N N N 5230 -60 5 -1.13 43845120 8342 19.45 5290 5320 5210 6870 3710 5290 5255.95 0.40 0 -2902 5563 5426 5343 5206 5123 5385 5165 101 1580 500 3800 10 1 20160832 1054 -25.64 1.33 12 0.04 -204.00 3920.00 9290 20240312 -43.70 4445 20241209 17.66 5790 -9.67 20250108 4820 8.51 20250103 9290 -43.70 20240312 4445 17.66 20241209 0.57 N 277880 500 100 억 80386 N N 0 N 00 N
9 20250212 090951 57 100.00 KOSDAQ 기계·장비 N N N N N 5250 -40 5 -0.76 20567790 3905 9.11 5290 5320 5210 6870 3710 5290 5267.04 0.40 0 -1974 5563 5426 5343 5206 5123 5385 5165 101 1580 500 3800 10 1 20160832 1058 -25.74 1.34 12 0.02 -204.00 3920.00 9290 20240312 -43.49 4445 20241209 18.11 5790 -9.33 20250108 4820 8.92 20250103 9290 -43.49 20240312 4445 18.11 20241209 0.57 N 277880 500 100 억 80386 N N 0 N 00 N
10 20250211 161033 57 100.00 KOSDAQ 기계·장비 N N N N N 5290 -140 5 -2.58 227421590 42764 48.69 5460 5480 5260 7050 3810 5430 5318.06 0.44 0 -7705 5750 5590 5360 5200 4970 5670 5280 101 1620 500 3900 10 1 20160832 1067 -25.93 1.35 12 0.21 -204.00 3920.00 9290 20240312 -43.06 4445 20241209 19.01 5790 -8.64 20250108 4820 9.75 20250103 9290 -43.06 20240312 4445 19.01 20241209 0.60 N 277880 500 100 억 88028 N N 0 N 00 N
11 20250211 151033 57 100.00 KOSDAQ 기계·장비 N N N N N 5300 -130 5 -2.39 205650430 38627 43.98 5460 5480 5260 7050 3810 5430 5324.01 0.44 0 -8895 5750 5590 5360 5200 4970 5670 5280 101 1620 500 3900 10 1 20160832 1069 -25.98 1.35 12 0.19 -204.00 3920.00 9290 20240312 -42.95 4445 20241209 19.24 5790 -8.46 20250108 4820 9.96 20250103 9290 -42.95 20240312 4445 19.24 20241209 0.60 N 277880 500 100 억 88028 N N 0 N 00 N
12 20250211 141032 57 100.00 KOSDAQ 기계·장비 N N N N N 5260 -170 5 -3.13 149942300 28093 31.99 5460 5480 5260 7050 3810 5430 5337.35 0.44 0 -7253 5750 5590 5360 5200 4970 5670 5280 101 1620 500 3900 10 1 20160832 1060 -25.78 1.34 12 0.14 -204.00 3920.00 9290 20240312 -43.38 4445 20241209 18.34 5790 -9.15 20250108 4820 9.13 20250103 9290 -43.38 20240312 4445 18.34 20241209 0.60 N 277880 500 100 억 88028 N N 0 N 00 N