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
290520/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
20250212,161041,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2290,5,2,0.22,19646480,8561,66.08,2300,2325,2220,2970,1600,2285,2294.88,0.14,0,-672,2431,2357,2276,2202,2121,2395,2240,80,685,500,1410,5,1,15929362,365,-10.90,0.60,12,0.05,-210.00,3826.00,4990,20240326,-54.11,1982,20240806,15.54,2480,-7.66,20250102,2135,7.26,20250206,4990,-54.11,20240326,1982,15.54,20240806,0.38,N,290520,500,79 억,,22976,N,N,0,N,00,N
20250212,151038,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2285,0,3,0.00,16397375,7141,55.12,2300,2325,2220,2970,1600,2285,2296.23,0.14,0,-486,2431,2357,2276,2202,2121,2395,2240,80,685,500,1410,5,1,15929362,364,-10.88,0.60,12,0.04,-210.00,3826.00,4990,20240326,-54.21,1982,20240806,15.29,2480,-7.86,20250102,2135,7.03,20250206,4990,-54.21,20240326,1982,15.29,20240806,0.38,N,290520,500,79 억,,22976,N,N,0,N,00,N
20250212,141040,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2290,5,2,0.22,14233300,6189,47.77,2300,2325,2220,2970,1600,2285,2299.77,0.14,0,-263,2431,2357,2276,2202,2121,2395,2240,80,685,500,1410,5,1,15929362,365,-10.90,0.60,12,0.04,-210.00,3826.00,4990,20240326,-54.11,1982,20240806,15.54,2480,-7.66,20250102,2135,7.26,20250206,4990,-54.11,20240326,1982,15.54,20240806,0.38,N,290520,500,79 억,,22976,N,N,0,N,00,N
20250212,131043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2295,10,2,0.44,14107380,6134,47.35,2300,2325,2220,2970,1600,2285,2299.87,0.14,0,-257,2431,2357,2276,2202,2121,2395,2240,80,685,500,1410,5,1,15929362,366,-10.93,0.60,12,0.04,-210.00,3826.00,4990,20240326,-54.01,1982,20240806,15.79,2480,-7.46,20250102,2135,7.49,20250206,4990,-54.01,20240326,1982,15.79,20240806,0.38,N,290520,500,79 억,,22976,N,N,0,N,00,N
20250212,121039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2290,5,2,0.22,13279405,5773,44.56,2300,2325,2220,2970,1600,2285,2300.26,0.14,0,-250,2431,2357,2276,2202,2121,2395,2240,80,685,500,1410,5,1,15929362,365,-10.90,0.60,12,0.04,-210.00,3826.00,4990,20240326,-54.11,1982,20240806,15.54,2480,-7.66,20250102,2135,7.26,20250206,4990,-54.11,20240326,1982,15.54,20240806,0.38,N,290520,500,79 억,,22976,N,N,0,N,00,N
20250212,111038,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2305,20,2,0.88,12140610,5274,40.71,2300,2325,2220,2970,1600,2285,2301.97,0.14,0,-250,2431,2357,2276,2202,2121,2395,2240,80,685,500,1410,5,1,15929362,367,-10.98,0.60,12,0.03,-210.00,3826.00,4990,20240326,-53.81,1982,20240806,16.30,2480,-7.06,20250102,2135,7.96,20250206,4990,-53.81,20240326,1982,16.30,20240806,0.38,N,290520,500,79 억,,22976,N,N,0,N,00,N
20250212,101032,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2310,25,2,1.09,6764695,2924,22.57,2300,2325,2300,2970,1600,2285,2313.51,0.14,0,-109,2431,2357,2276,2202,2121,2395,2240,80,685,500,1410,5,1,15929362,368,-11.00,0.60,12,0.02,-210.00,3826.00,4990,20240326,-53.71,1982,20240806,16.55,2480,-6.85,20250102,2135,8.20,20250206,4990,-53.71,20240326,1982,16.55,20240806,0.38,N,290520,500,79 억,,22976,N,N,0,N,00,N
20250212,090958,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2300,15,2,0.66,80500,35,0.27,2300,2300,2300,2970,1600,2285,2300.00,0.14,0,0,2431,2357,2276,2202,2121,2395,2240,80,685,500,1410,5,1,15929362,366,-10.95,0.60,12,0.00,-210.00,3826.00,4990,20240326,-53.91,1982,20240806,16.04,2480,-7.26,20250102,2135,7.73,20250206,4990,-53.91,20240326,1982,16.04,20240806,0.38,N,290520,500,79 억,,22976,N,N,0,N,00,N
20250211,161043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2285,85,2,3.86,29310285,12854,362.39,2210,2350,2195,2860,1540,2200,2280.25,0.14,0,228,2313,2256,2228,2171,2143,2242,2157,80,660,500,1360,5,1,15929362,364,-10.88,0.60,12,0.08,-210.00,3826.00,4990,20240326,-54.21,1982,20240806,15.29,2480,-7.86,20250102,2135,7.03,20250206,4990,-54.21,20240326,1982,15.29,20240806,0.38,N,290520,500,79 억,,22748,N,N,0,N,00,N
20250211,151043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2285,85,2,3.86,27393170,12015,338.74,2210,2350,2195,2860,1540,2200,2279.91,0.14,0,306,2313,2256,2228,2171,2143,2242,2157,80,660,500,1360,5,1,15929362,364,-10.88,0.60,12,0.08,-210.00,3826.00,4990,20240326,-54.21,1982,20240806,15.29,2480,-7.86,20250102,2135,7.03,20250206,4990,-54.21,20240326,1982,15.29,20240806,0.38,N,290520,500,79 억,,22748,N,N,0,N,00,N
20250211,141042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2305,105,2,4.77,22882255,10040,283.06,2210,2350,2195,2860,1540,2200,2279.11,0.14,0,440,2313,2256,2228,2171,2143,2242,2157,80,660,500,1360,5,1,15929362,367,-10.98,0.60,12,0.06,-210.00,3826.00,4990,20240326,-53.81,1982,20240806,16.30,2480,-7.06,20250102,2135,7.96,20250206,4990,-53.81,20240326,1982,16.30,20240806,0.38,N,290520,500,79 억,,22748,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 161041 57 100.00 KOSDAQ 기계·장비 N N N N N 2290 5 2 0.22 19646480 8561 66.08 2300 2325 2220 2970 1600 2285 2294.88 0.14 0 -672 2431 2357 2276 2202 2121 2395 2240 80 685 500 1410 5 1 15929362 365 -10.90 0.60 12 0.05 -210.00 3826.00 4990 20240326 -54.11 1982 20240806 15.54 2480 -7.66 20250102 2135 7.26 20250206 4990 -54.11 20240326 1982 15.54 20240806 0.38 N 290520 500 79 억 22976 N N 0 N 00 N
3 20250212 151038 57 100.00 KOSDAQ 기계·장비 N N N N N 2285 0 3 0.00 16397375 7141 55.12 2300 2325 2220 2970 1600 2285 2296.23 0.14 0 -486 2431 2357 2276 2202 2121 2395 2240 80 685 500 1410 5 1 15929362 364 -10.88 0.60 12 0.04 -210.00 3826.00 4990 20240326 -54.21 1982 20240806 15.29 2480 -7.86 20250102 2135 7.03 20250206 4990 -54.21 20240326 1982 15.29 20240806 0.38 N 290520 500 79 억 22976 N N 0 N 00 N
4 20250212 141040 57 100.00 KOSDAQ 기계·장비 N N N N N 2290 5 2 0.22 14233300 6189 47.77 2300 2325 2220 2970 1600 2285 2299.77 0.14 0 -263 2431 2357 2276 2202 2121 2395 2240 80 685 500 1410 5 1 15929362 365 -10.90 0.60 12 0.04 -210.00 3826.00 4990 20240326 -54.11 1982 20240806 15.54 2480 -7.66 20250102 2135 7.26 20250206 4990 -54.11 20240326 1982 15.54 20240806 0.38 N 290520 500 79 억 22976 N N 0 N 00 N
5 20250212 131043 57 100.00 KOSDAQ 기계·장비 N N N N N 2295 10 2 0.44 14107380 6134 47.35 2300 2325 2220 2970 1600 2285 2299.87 0.14 0 -257 2431 2357 2276 2202 2121 2395 2240 80 685 500 1410 5 1 15929362 366 -10.93 0.60 12 0.04 -210.00 3826.00 4990 20240326 -54.01 1982 20240806 15.79 2480 -7.46 20250102 2135 7.49 20250206 4990 -54.01 20240326 1982 15.79 20240806 0.38 N 290520 500 79 억 22976 N N 0 N 00 N
6 20250212 121039 57 100.00 KOSDAQ 기계·장비 N N N N N 2290 5 2 0.22 13279405 5773 44.56 2300 2325 2220 2970 1600 2285 2300.26 0.14 0 -250 2431 2357 2276 2202 2121 2395 2240 80 685 500 1410 5 1 15929362 365 -10.90 0.60 12 0.04 -210.00 3826.00 4990 20240326 -54.11 1982 20240806 15.54 2480 -7.66 20250102 2135 7.26 20250206 4990 -54.11 20240326 1982 15.54 20240806 0.38 N 290520 500 79 억 22976 N N 0 N 00 N
7 20250212 111038 57 100.00 KOSDAQ 기계·장비 N N N N N 2305 20 2 0.88 12140610 5274 40.71 2300 2325 2220 2970 1600 2285 2301.97 0.14 0 -250 2431 2357 2276 2202 2121 2395 2240 80 685 500 1410 5 1 15929362 367 -10.98 0.60 12 0.03 -210.00 3826.00 4990 20240326 -53.81 1982 20240806 16.30 2480 -7.06 20250102 2135 7.96 20250206 4990 -53.81 20240326 1982 16.30 20240806 0.38 N 290520 500 79 억 22976 N N 0 N 00 N
8 20250212 101032 57 100.00 KOSDAQ 기계·장비 N N N N N 2310 25 2 1.09 6764695 2924 22.57 2300 2325 2300 2970 1600 2285 2313.51 0.14 0 -109 2431 2357 2276 2202 2121 2395 2240 80 685 500 1410 5 1 15929362 368 -11.00 0.60 12 0.02 -210.00 3826.00 4990 20240326 -53.71 1982 20240806 16.55 2480 -6.85 20250102 2135 8.20 20250206 4990 -53.71 20240326 1982 16.55 20240806 0.38 N 290520 500 79 억 22976 N N 0 N 00 N
9 20250212 090958 57 100.00 KOSDAQ 기계·장비 N N N N N 2300 15 2 0.66 80500 35 0.27 2300 2300 2300 2970 1600 2285 2300.00 0.14 0 0 2431 2357 2276 2202 2121 2395 2240 80 685 500 1410 5 1 15929362 366 -10.95 0.60 12 0.00 -210.00 3826.00 4990 20240326 -53.91 1982 20240806 16.04 2480 -7.26 20250102 2135 7.73 20250206 4990 -53.91 20240326 1982 16.04 20240806 0.38 N 290520 500 79 억 22976 N N 0 N 00 N
10 20250211 161043 57 100.00 KOSDAQ 기계·장비 N N N N N 2285 85 2 3.86 29310285 12854 362.39 2210 2350 2195 2860 1540 2200 2280.25 0.14 0 228 2313 2256 2228 2171 2143 2242 2157 80 660 500 1360 5 1 15929362 364 -10.88 0.60 12 0.08 -210.00 3826.00 4990 20240326 -54.21 1982 20240806 15.29 2480 -7.86 20250102 2135 7.03 20250206 4990 -54.21 20240326 1982 15.29 20240806 0.38 N 290520 500 79 억 22748 N N 0 N 00 N
11 20250211 151043 57 100.00 KOSDAQ 기계·장비 N N N N N 2285 85 2 3.86 27393170 12015 338.74 2210 2350 2195 2860 1540 2200 2279.91 0.14 0 306 2313 2256 2228 2171 2143 2242 2157 80 660 500 1360 5 1 15929362 364 -10.88 0.60 12 0.08 -210.00 3826.00 4990 20240326 -54.21 1982 20240806 15.29 2480 -7.86 20250102 2135 7.03 20250206 4990 -54.21 20240326 1982 15.29 20240806 0.38 N 290520 500 79 억 22748 N N 0 N 00 N
12 20250211 141042 57 100.00 KOSDAQ 기계·장비 N N N N N 2305 105 2 4.77 22882255 10040 283.06 2210 2350 2195 2860 1540 2200 2279.11 0.14 0 440 2313 2256 2228 2171 2143 2242 2157 80 660 500 1360 5 1 15929362 367 -10.98 0.60 12 0.06 -210.00 3826.00 4990 20240326 -53.81 1982 20240806 16.30 2480 -7.06 20250102 2135 7.96 20250206 4990 -53.81 20240326 1982 16.30 20240806 0.38 N 290520 500 79 억 22748 N N 0 N 00 N