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
297090/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
20250212,161048,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6510,10,2,0.15,2059530910,318045,22.73,6500,6560,6360,8450,4550,6500,6475.57,1.71,0,25940,7700,7100,6700,6100,5700,6900,5900,136,1950,500,4550,10,1,27270000,1775,-110.34,2.07,12,1.17,-59.00,3142.00,9270,20240130,-29.77,3600,20241210,80.83,7760,-16.11,20250210,4375,48.80,20250102,8970,-27.42,20240401,3600,80.83,20241210,1.86,N,297090,500,136 억,,465112,N,N,240,N,00,N
20250212,151045,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6520,20,2,0.31,1967635960,303940,21.72,6500,6560,6360,8450,4550,6500,6473.76,1.71,0,28761,7700,7100,6700,6100,5700,6900,5900,136,1950,500,4550,10,1,27270000,1778,-110.51,2.08,12,1.11,-59.00,3142.00,9270,20240130,-29.67,3600,20241210,81.11,7760,-15.98,20250210,4375,49.03,20250102,8970,-27.31,20240401,3600,81.11,20241210,1.86,N,297090,500,136 억,,465112,N,N,38,N,00,N
20250212,141047,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6450,-50,5,-0.77,1502471460,232493,16.62,6500,6560,6360,8450,4550,6500,6462.44,1.71,0,16261,7700,7100,6700,6100,5700,6900,5900,136,1950,500,4550,10,1,27270000,1759,-109.32,2.05,12,0.85,-59.00,3142.00,9270,20240130,-30.42,3600,20241210,79.17,7760,-16.88,20250210,4375,47.43,20250102,8970,-28.09,20240401,3600,79.17,20241210,1.86,N,297090,500,136 억,,465112,N,N,38,N,00,N
20250212,131050,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6450,-50,5,-0.77,1307661300,202343,14.46,6500,6560,6360,8450,4550,6500,6462.60,1.71,0,4943,7700,7100,6700,6100,5700,6900,5900,136,1950,500,4550,10,1,27270000,1759,-109.32,2.05,12,0.74,-59.00,3142.00,9270,20240130,-30.42,3600,20241210,79.17,7760,-16.88,20250210,4375,47.43,20250102,8970,-28.09,20240401,3600,79.17,20241210,1.86,N,297090,500,136 억,,465112,N,N,38,N,00,N
20250212,121046,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6460,-40,5,-0.62,1015435900,157340,11.25,6500,6560,6360,8450,4550,6500,6453.77,1.71,0,-8361,7700,7100,6700,6100,5700,6900,5900,136,1950,500,4550,10,1,27270000,1762,-109.49,2.06,12,0.58,-59.00,3142.00,9270,20240130,-30.31,3600,20241210,79.44,7760,-16.75,20250210,4375,47.66,20250102,8970,-27.98,20240401,3600,79.44,20241210,1.86,N,297090,500,136 억,,465112,N,N,38,N,00,N
20250212,111045,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6460,-40,5,-0.62,909379970,140970,10.08,6500,6560,6360,8450,4550,6500,6450.88,1.71,0,-7244,7700,7100,6700,6100,5700,6900,5900,136,1950,500,4550,10,1,27270000,1762,-109.49,2.06,12,0.52,-59.00,3142.00,9270,20240130,-30.31,3600,20241210,79.44,7760,-16.75,20250210,4375,47.66,20250102,8970,-27.98,20240401,3600,79.44,20241210,1.86,N,297090,500,136 억,,465112,N,N,38,N,00,N
20250212,101039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6450,-50,5,-0.77,590837750,91943,6.57,6500,6500,6360,8450,4550,6500,6426.13,1.71,0,-2358,7700,7100,6700,6100,5700,6900,5900,136,1950,500,4550,10,1,27270000,1759,-109.32,2.05,12,0.34,-59.00,3142.00,9270,20240130,-30.42,3600,20241210,79.17,7760,-16.88,20250210,4375,47.43,20250102,8970,-28.09,20240401,3600,79.17,20241210,1.86,N,297090,500,136 억,,465112,N,N,38,N,00,N
20250212,091003,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6420,-80,5,-1.23,119918750,18663,1.33,6500,6500,6380,8450,4550,6500,6425.48,1.71,0,-2775,7700,7100,6700,6100,5700,6900,5900,136,1950,500,4550,10,1,27270000,1751,-108.81,2.04,12,0.07,-59.00,3142.00,9270,20240130,-30.74,3600,20241210,78.33,7760,-17.27,20250210,4375,46.74,20250102,8970,-28.43,20240401,3600,78.33,20241210,1.86,N,297090,500,136 억,,465112,N,N,38,N,00,N
20250211,161050,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6500,-570,5,-8.06,9228594930,1396178,153.14,7200,7300,6300,9190,4950,7070,6610.01,1.49,0,51162,8103,7586,7243,6726,6383,7415,6555,136,2120,500,4940,10,1,27270000,1773,-110.17,2.07,12,5.12,-59.00,3142.00,9400,20240129,-30.85,3600,20241210,80.56,7760,-16.24,20250210,4375,48.57,20250102,8970,-27.54,20240401,3600,80.56,20241210,1.94,N,297090,500,136 억,,405367,N,N,38,N,00,N
20250211,151050,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6390,-680,5,-9.62,8597805970,1298588,142.43,7200,7300,6300,9190,4950,7070,6620.89,1.49,0,53594,8103,7586,7243,6726,6383,7415,6555,136,2120,500,4940,10,1,27270000,1743,-108.31,2.03,12,4.76,-59.00,3142.00,9400,20240129,-32.02,3600,20241210,77.50,7760,-17.65,20250210,4375,46.06,20250102,8970,-28.76,20240401,3600,77.50,20241210,1.94,N,297090,500,136 억,,405367,N,N,0,N,00,N
20250211,141049,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6450,-620,5,-8.77,7856076160,1183045,129.76,7200,7300,6300,9190,4950,7070,6640.56,1.49,0,69488,8103,7586,7243,6726,6383,7415,6555,136,2120,500,4940,10,1,27270000,1759,-109.32,2.05,12,4.34,-59.00,3142.00,9400,20240129,-31.38,3600,20241210,79.17,7760,-16.88,20250210,4375,47.43,20250102,8970,-28.09,20240401,3600,79.17,20241210,1.94,N,297090,500,136 억,,405367,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 161048 57 100.00 KOSDAQ 기계·장비 N N N N N 6510 10 2 0.15 2059530910 318045 22.73 6500 6560 6360 8450 4550 6500 6475.57 1.71 0 25940 7700 7100 6700 6100 5700 6900 5900 136 1950 500 4550 10 1 27270000 1775 -110.34 2.07 12 1.17 -59.00 3142.00 9270 20240130 -29.77 3600 20241210 80.83 7760 -16.11 20250210 4375 48.80 20250102 8970 -27.42 20240401 3600 80.83 20241210 1.86 N 297090 500 136 억 465112 N N 240 N 00 N
3 20250212 151045 57 100.00 KOSDAQ 기계·장비 N N N N N 6520 20 2 0.31 1967635960 303940 21.72 6500 6560 6360 8450 4550 6500 6473.76 1.71 0 28761 7700 7100 6700 6100 5700 6900 5900 136 1950 500 4550 10 1 27270000 1778 -110.51 2.08 12 1.11 -59.00 3142.00 9270 20240130 -29.67 3600 20241210 81.11 7760 -15.98 20250210 4375 49.03 20250102 8970 -27.31 20240401 3600 81.11 20241210 1.86 N 297090 500 136 억 465112 N N 38 N 00 N
4 20250212 141047 57 100.00 KOSDAQ 기계·장비 N N N N N 6450 -50 5 -0.77 1502471460 232493 16.62 6500 6560 6360 8450 4550 6500 6462.44 1.71 0 16261 7700 7100 6700 6100 5700 6900 5900 136 1950 500 4550 10 1 27270000 1759 -109.32 2.05 12 0.85 -59.00 3142.00 9270 20240130 -30.42 3600 20241210 79.17 7760 -16.88 20250210 4375 47.43 20250102 8970 -28.09 20240401 3600 79.17 20241210 1.86 N 297090 500 136 억 465112 N N 38 N 00 N
5 20250212 131050 57 100.00 KOSDAQ 기계·장비 N N N N N 6450 -50 5 -0.77 1307661300 202343 14.46 6500 6560 6360 8450 4550 6500 6462.60 1.71 0 4943 7700 7100 6700 6100 5700 6900 5900 136 1950 500 4550 10 1 27270000 1759 -109.32 2.05 12 0.74 -59.00 3142.00 9270 20240130 -30.42 3600 20241210 79.17 7760 -16.88 20250210 4375 47.43 20250102 8970 -28.09 20240401 3600 79.17 20241210 1.86 N 297090 500 136 억 465112 N N 38 N 00 N
6 20250212 121046 57 100.00 KOSDAQ 기계·장비 N N N N N 6460 -40 5 -0.62 1015435900 157340 11.25 6500 6560 6360 8450 4550 6500 6453.77 1.71 0 -8361 7700 7100 6700 6100 5700 6900 5900 136 1950 500 4550 10 1 27270000 1762 -109.49 2.06 12 0.58 -59.00 3142.00 9270 20240130 -30.31 3600 20241210 79.44 7760 -16.75 20250210 4375 47.66 20250102 8970 -27.98 20240401 3600 79.44 20241210 1.86 N 297090 500 136 억 465112 N N 38 N 00 N
7 20250212 111045 57 100.00 KOSDAQ 기계·장비 N N N N N 6460 -40 5 -0.62 909379970 140970 10.08 6500 6560 6360 8450 4550 6500 6450.88 1.71 0 -7244 7700 7100 6700 6100 5700 6900 5900 136 1950 500 4550 10 1 27270000 1762 -109.49 2.06 12 0.52 -59.00 3142.00 9270 20240130 -30.31 3600 20241210 79.44 7760 -16.75 20250210 4375 47.66 20250102 8970 -27.98 20240401 3600 79.44 20241210 1.86 N 297090 500 136 억 465112 N N 38 N 00 N
8 20250212 101039 57 100.00 KOSDAQ 기계·장비 N N N N N 6450 -50 5 -0.77 590837750 91943 6.57 6500 6500 6360 8450 4550 6500 6426.13 1.71 0 -2358 7700 7100 6700 6100 5700 6900 5900 136 1950 500 4550 10 1 27270000 1759 -109.32 2.05 12 0.34 -59.00 3142.00 9270 20240130 -30.42 3600 20241210 79.17 7760 -16.88 20250210 4375 47.43 20250102 8970 -28.09 20240401 3600 79.17 20241210 1.86 N 297090 500 136 억 465112 N N 38 N 00 N
9 20250212 091003 57 100.00 KOSDAQ 기계·장비 N N N N N 6420 -80 5 -1.23 119918750 18663 1.33 6500 6500 6380 8450 4550 6500 6425.48 1.71 0 -2775 7700 7100 6700 6100 5700 6900 5900 136 1950 500 4550 10 1 27270000 1751 -108.81 2.04 12 0.07 -59.00 3142.00 9270 20240130 -30.74 3600 20241210 78.33 7760 -17.27 20250210 4375 46.74 20250102 8970 -28.43 20240401 3600 78.33 20241210 1.86 N 297090 500 136 억 465112 N N 38 N 00 N
10 20250211 161050 57 100.00 KOSDAQ 기계·장비 N N N N N 6500 -570 5 -8.06 9228594930 1396178 153.14 7200 7300 6300 9190 4950 7070 6610.01 1.49 0 51162 8103 7586 7243 6726 6383 7415 6555 136 2120 500 4940 10 1 27270000 1773 -110.17 2.07 12 5.12 -59.00 3142.00 9400 20240129 -30.85 3600 20241210 80.56 7760 -16.24 20250210 4375 48.57 20250102 8970 -27.54 20240401 3600 80.56 20241210 1.94 N 297090 500 136 억 405367 N N 38 N 00 N
11 20250211 151050 57 100.00 KOSDAQ 기계·장비 N N N N N 6390 -680 5 -9.62 8597805970 1298588 142.43 7200 7300 6300 9190 4950 7070 6620.89 1.49 0 53594 8103 7586 7243 6726 6383 7415 6555 136 2120 500 4940 10 1 27270000 1743 -108.31 2.03 12 4.76 -59.00 3142.00 9400 20240129 -32.02 3600 20241210 77.50 7760 -17.65 20250210 4375 46.06 20250102 8970 -28.76 20240401 3600 77.50 20241210 1.94 N 297090 500 136 억 405367 N N 0 N 00 N
12 20250211 141049 57 100.00 KOSDAQ 기계·장비 N N N N N 6450 -620 5 -8.77 7856076160 1183045 129.76 7200 7300 6300 9190 4950 7070 6640.56 1.49 0 69488 8103 7586 7243 6726 6383 7415 6555 136 2120 500 4940 10 1 27270000 1759 -109.32 2.05 12 4.34 -59.00 3142.00 9400 20240129 -31.38 3600 20241210 79.17 7760 -16.88 20250210 4375 47.43 20250102 8970 -28.09 20240401 3600 79.17 20241210 1.94 N 297090 500 136 억 405367 N N 0 N 00 N