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
299030/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
20250212,161051,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22600,-500,5,-2.16,461942650,20459,41.31,23100,23100,22150,30000,16200,23100,22578.89,2.00,0,-2435,24500,23800,22900,22200,21300,24150,22550,41,6900,500,16170,50,1,7994910,1807,-48.39,1.63,12,0.26,-467.00,13871.00,73100,20240308,-69.08,16500,20241210,36.97,25200,-10.32,20250116,17150,31.78,20250102,73100,-69.08,20240308,16500,36.97,20241210,1.76,N,299030,500,40 억,,159761,N,N,126,N,00,N
20250212,151048,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22550,-550,5,-2.38,438029800,19400,39.17,23100,23100,22150,30000,16200,23100,22578.86,2.00,0,-2121,24500,23800,22900,22200,21300,24150,22550,41,6900,500,16170,50,1,7994910,1803,-48.29,1.63,12,0.24,-467.00,13871.00,73100,20240308,-69.15,16500,20241210,36.67,25200,-10.52,20250116,17150,31.49,20250102,73100,-69.15,20240308,16500,36.67,20241210,1.76,N,299030,500,40 억,,159761,N,N,318,N,00,N
20250212,141050,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22450,-650,5,-2.81,381647800,16897,34.12,23100,23100,22150,30000,16200,23100,22586.72,2.00,0,-1386,24500,23800,22900,22200,21300,24150,22550,41,6900,500,16170,50,1,7994910,1795,-48.07,1.62,12,0.21,-467.00,13871.00,73100,20240308,-69.29,16500,20241210,36.06,25200,-10.91,20250116,17150,30.90,20250102,73100,-69.29,20240308,16500,36.06,20241210,1.76,N,299030,500,40 억,,159761,N,N,318,N,00,N
20250212,131054,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22550,-550,5,-2.38,346229900,15321,30.93,23100,23100,22150,30000,16200,23100,22598.39,2.00,0,-643,24500,23800,22900,22200,21300,24150,22550,41,6900,500,16170,50,1,7994910,1803,-48.29,1.63,12,0.19,-467.00,13871.00,73100,20240308,-69.15,16500,20241210,36.67,25200,-10.52,20250116,17150,31.49,20250102,73100,-69.15,20240308,16500,36.67,20241210,1.76,N,299030,500,40 억,,159761,N,N,318,N,00,N
20250212,121050,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22650,-450,5,-1.95,310845500,13752,27.77,23100,23100,22150,30000,16200,23100,22603.66,2.00,0,-519,24500,23800,22900,22200,21300,24150,22550,41,6900,500,16170,50,1,7994910,1811,-48.50,1.63,12,0.17,-467.00,13871.00,73100,20240308,-69.02,16500,20241210,37.27,25200,-10.12,20250116,17150,32.07,20250102,73100,-69.02,20240308,16500,37.27,20241210,1.76,N,299030,500,40 억,,159761,N,N,318,N,00,N
20250212,111048,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22650,-450,5,-1.95,282608450,12506,25.25,23100,23100,22150,30000,16200,23100,22597.83,2.00,0,-415,24500,23800,22900,22200,21300,24150,22550,41,6900,500,16170,50,1,7994910,1811,-48.50,1.63,12,0.16,-467.00,13871.00,73100,20240308,-69.02,16500,20241210,37.27,25200,-10.12,20250116,17150,32.07,20250102,73100,-69.02,20240308,16500,37.27,20241210,1.76,N,299030,500,40 억,,159761,N,N,318,N,00,N
20250212,101042,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22550,-550,5,-2.38,195877100,8663,17.49,23100,23100,22150,30000,16200,23100,22610.77,2.00,0,-658,24500,23800,22900,22200,21300,24150,22550,41,6900,500,16170,50,1,7994910,1803,-48.29,1.63,12,0.11,-467.00,13871.00,73100,20240308,-69.15,16500,20241210,36.67,25200,-10.52,20250116,17150,31.49,20250102,73100,-69.15,20240308,16500,36.67,20241210,1.76,N,299030,500,40 억,,159761,N,N,318,N,00,N
20250212,091005,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22300,-800,5,-3.46,40999050,1811,3.66,23100,23100,22250,30000,16200,23100,22638.90,2.00,0,74,24500,23800,22900,22200,21300,24150,22550,41,6900,500,16170,50,1,7994910,1783,-47.75,1.61,12,0.02,-467.00,13871.00,73100,20240308,-69.49,16500,20241210,35.15,25200,-11.51,20250116,17150,30.03,20250102,73100,-69.49,20240308,16500,35.15,20241210,1.76,N,299030,500,40 억,,159761,N,N,318,N,00,N
20250211,161053,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23100,350,2,1.54,1138978150,49394,93.11,22550,23600,22000,29550,15950,22750,23059.03,1.94,0,3809,24650,23700,22050,21100,19450,24175,21575,41,6800,500,15920,50,1,7994910,1847,-49.46,1.67,12,0.62,-467.00,13871.00,73100,20240308,-68.40,16500,20241210,40.00,25200,-8.33,20250116,17150,34.69,20250102,73100,-68.40,20240308,16500,40.00,20241210,1.76,N,299030,500,40 억,,154960,N,N,318,N,00,N
20250211,151053,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23100,350,2,1.54,1083748100,47000,88.60,22550,23600,22000,29550,15950,22750,23058.47,1.94,0,3499,24650,23700,22050,21100,19450,24175,21575,41,6800,500,15920,50,1,7994910,1847,-49.46,1.67,12,0.59,-467.00,13871.00,73100,20240308,-68.40,16500,20241210,40.00,25200,-8.33,20250116,17150,34.69,20250102,73100,-68.40,20240308,16500,40.00,20241210,1.76,N,299030,500,40 억,,154960,N,N,190,N,00,N
20250211,141052,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23000,250,2,1.10,973806150,42219,79.58,22550,23600,22000,29550,15950,22750,23065.59,1.94,0,2643,24650,23700,22050,21100,19450,24175,21575,41,6800,500,15920,50,1,7994910,1839,-49.25,1.66,12,0.53,-467.00,13871.00,73100,20240308,-68.54,16500,20241210,39.39,25200,-8.73,20250116,17150,34.11,20250102,73100,-68.54,20240308,16500,39.39,20241210,1.76,N,299030,500,40 억,,154960,N,N,190,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 161051 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22600 -500 5 -2.16 461942650 20459 41.31 23100 23100 22150 30000 16200 23100 22578.89 2.00 0 -2435 24500 23800 22900 22200 21300 24150 22550 41 6900 500 16170 50 1 7994910 1807 -48.39 1.63 12 0.26 -467.00 13871.00 73100 20240308 -69.08 16500 20241210 36.97 25200 -10.32 20250116 17150 31.78 20250102 73100 -69.08 20240308 16500 36.97 20241210 1.76 N 299030 500 40 억 159761 N N 126 N 00 N
3 20250212 151048 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22550 -550 5 -2.38 438029800 19400 39.17 23100 23100 22150 30000 16200 23100 22578.86 2.00 0 -2121 24500 23800 22900 22200 21300 24150 22550 41 6900 500 16170 50 1 7994910 1803 -48.29 1.63 12 0.24 -467.00 13871.00 73100 20240308 -69.15 16500 20241210 36.67 25200 -10.52 20250116 17150 31.49 20250102 73100 -69.15 20240308 16500 36.67 20241210 1.76 N 299030 500 40 억 159761 N N 318 N 00 N
4 20250212 141050 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22450 -650 5 -2.81 381647800 16897 34.12 23100 23100 22150 30000 16200 23100 22586.72 2.00 0 -1386 24500 23800 22900 22200 21300 24150 22550 41 6900 500 16170 50 1 7994910 1795 -48.07 1.62 12 0.21 -467.00 13871.00 73100 20240308 -69.29 16500 20241210 36.06 25200 -10.91 20250116 17150 30.90 20250102 73100 -69.29 20240308 16500 36.06 20241210 1.76 N 299030 500 40 억 159761 N N 318 N 00 N
5 20250212 131054 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22550 -550 5 -2.38 346229900 15321 30.93 23100 23100 22150 30000 16200 23100 22598.39 2.00 0 -643 24500 23800 22900 22200 21300 24150 22550 41 6900 500 16170 50 1 7994910 1803 -48.29 1.63 12 0.19 -467.00 13871.00 73100 20240308 -69.15 16500 20241210 36.67 25200 -10.52 20250116 17150 31.49 20250102 73100 -69.15 20240308 16500 36.67 20241210 1.76 N 299030 500 40 억 159761 N N 318 N 00 N
6 20250212 121050 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22650 -450 5 -1.95 310845500 13752 27.77 23100 23100 22150 30000 16200 23100 22603.66 2.00 0 -519 24500 23800 22900 22200 21300 24150 22550 41 6900 500 16170 50 1 7994910 1811 -48.50 1.63 12 0.17 -467.00 13871.00 73100 20240308 -69.02 16500 20241210 37.27 25200 -10.12 20250116 17150 32.07 20250102 73100 -69.02 20240308 16500 37.27 20241210 1.76 N 299030 500 40 억 159761 N N 318 N 00 N
7 20250212 111048 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22650 -450 5 -1.95 282608450 12506 25.25 23100 23100 22150 30000 16200 23100 22597.83 2.00 0 -415 24500 23800 22900 22200 21300 24150 22550 41 6900 500 16170 50 1 7994910 1811 -48.50 1.63 12 0.16 -467.00 13871.00 73100 20240308 -69.02 16500 20241210 37.27 25200 -10.12 20250116 17150 32.07 20250102 73100 -69.02 20240308 16500 37.27 20241210 1.76 N 299030 500 40 억 159761 N N 318 N 00 N
8 20250212 101042 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22550 -550 5 -2.38 195877100 8663 17.49 23100 23100 22150 30000 16200 23100 22610.77 2.00 0 -658 24500 23800 22900 22200 21300 24150 22550 41 6900 500 16170 50 1 7994910 1803 -48.29 1.63 12 0.11 -467.00 13871.00 73100 20240308 -69.15 16500 20241210 36.67 25200 -10.52 20250116 17150 31.49 20250102 73100 -69.15 20240308 16500 36.67 20241210 1.76 N 299030 500 40 억 159761 N N 318 N 00 N
9 20250212 091005 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22300 -800 5 -3.46 40999050 1811 3.66 23100 23100 22250 30000 16200 23100 22638.90 2.00 0 74 24500 23800 22900 22200 21300 24150 22550 41 6900 500 16170 50 1 7994910 1783 -47.75 1.61 12 0.02 -467.00 13871.00 73100 20240308 -69.49 16500 20241210 35.15 25200 -11.51 20250116 17150 30.03 20250102 73100 -69.49 20240308 16500 35.15 20241210 1.76 N 299030 500 40 억 159761 N N 318 N 00 N
10 20250211 161053 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23100 350 2 1.54 1138978150 49394 93.11 22550 23600 22000 29550 15950 22750 23059.03 1.94 0 3809 24650 23700 22050 21100 19450 24175 21575 41 6800 500 15920 50 1 7994910 1847 -49.46 1.67 12 0.62 -467.00 13871.00 73100 20240308 -68.40 16500 20241210 40.00 25200 -8.33 20250116 17150 34.69 20250102 73100 -68.40 20240308 16500 40.00 20241210 1.76 N 299030 500 40 억 154960 N N 318 N 00 N
11 20250211 151053 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23100 350 2 1.54 1083748100 47000 88.60 22550 23600 22000 29550 15950 22750 23058.47 1.94 0 3499 24650 23700 22050 21100 19450 24175 21575 41 6800 500 15920 50 1 7994910 1847 -49.46 1.67 12 0.59 -467.00 13871.00 73100 20240308 -68.40 16500 20241210 40.00 25200 -8.33 20250116 17150 34.69 20250102 73100 -68.40 20240308 16500 40.00 20241210 1.76 N 299030 500 40 억 154960 N N 190 N 00 N
12 20250211 141052 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23000 250 2 1.10 973806150 42219 79.58 22550 23600 22000 29550 15950 22750 23065.59 1.94 0 2643 24650 23700 22050 21100 19450 24175 21575 41 6800 500 15920 50 1 7994910 1839 -49.25 1.66 12 0.53 -467.00 13871.00 73100 20240308 -68.54 16500 20241210 39.39 25200 -8.73 20250116 17150 34.11 20250102 73100 -68.54 20240308 16500 39.39 20241210 1.76 N 299030 500 40 억 154960 N N 190 N 00 N