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
302430/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
20250212,161053,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7360,110,2,1.52,41990800,5724,68.40,7440,7470,7200,9420,5080,7250,7335.87,0.00,0,-1161,7470,7360,7290,7180,7110,7325,7145,49,2170,500,4780,10,1,9833208,724,9.27,1.12,12,0.06,794.00,6598.00,15260,20240312,-51.77,6750,20250203,9.04,7730,-4.79,20250106,6750,9.04,20250203,15260,-51.77,20240312,6750,9.04,20250203,1.35,N,302430,500,49 억,,0,N,N,0,N,00,N
20250212,151051,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7290,40,2,0.55,39225570,5345,63.87,7440,7470,7250,9420,5080,7250,7338.74,0.00,0,-1099,7470,7360,7290,7180,7110,7325,7145,49,2170,500,4780,10,1,9833208,717,9.18,1.10,12,0.05,794.00,6598.00,15260,20240312,-52.23,6750,20250203,8.00,7730,-5.69,20250106,6750,8.00,20250203,15260,-52.23,20240312,6750,8.00,20250203,1.35,N,302430,500,49 억,,0,N,N,0,N,00,N
20250212,141053,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7280,30,2,0.41,33413470,4545,54.31,7440,7470,7260,9420,5080,7250,7351.70,0.00,0,-1077,7470,7360,7290,7180,7110,7325,7145,49,2170,500,4780,10,1,9833208,716,9.17,1.10,12,0.05,794.00,6598.00,15260,20240312,-52.29,6750,20250203,7.85,7730,-5.82,20250106,6750,7.85,20250203,15260,-52.29,20240312,6750,7.85,20250203,1.35,N,302430,500,49 억,,0,N,N,0,N,00,N
20250212,131056,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7300,50,2,0.69,28875710,3921,46.85,7440,7470,7260,9420,5080,7250,7364.37,0.00,0,-1123,7470,7360,7290,7180,7110,7325,7145,49,2170,500,4780,10,1,9833208,718,9.19,1.11,12,0.04,794.00,6598.00,15260,20240312,-52.16,6750,20250203,8.15,7730,-5.56,20250106,6750,8.15,20250203,15260,-52.16,20240312,6750,8.15,20250203,1.35,N,302430,500,49 억,,0,N,N,0,N,00,N
20250212,121052,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7300,50,2,0.69,28278250,3839,45.87,7440,7470,7260,9420,5080,7250,7366.05,0.00,0,-1146,7470,7360,7290,7180,7110,7325,7145,49,2170,500,4780,10,1,9833208,718,9.19,1.11,12,0.04,794.00,6598.00,15260,20240312,-52.16,6750,20250203,8.15,7730,-5.56,20250106,6750,8.15,20250203,15260,-52.16,20240312,6750,8.15,20250203,1.35,N,302430,500,49 억,,0,N,N,0,N,00,N
20250212,111051,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7290,40,2,0.55,27803750,3774,45.09,7440,7470,7260,9420,5080,7250,7367.18,0.00,0,-1210,7470,7360,7290,7180,7110,7325,7145,49,2170,500,4780,10,1,9833208,717,9.18,1.10,12,0.04,794.00,6598.00,15260,20240312,-52.23,6750,20250203,8.00,7730,-5.69,20250106,6750,8.00,20250203,15260,-52.23,20240312,6750,8.00,20250203,1.35,N,302430,500,49 억,,0,N,N,0,N,00,N
20250212,101045,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7270,20,2,0.28,12318580,1668,19.93,7440,7470,7260,9420,5080,7250,7385.24,0.00,0,-485,7470,7360,7290,7180,7110,7325,7145,49,2170,500,4780,10,1,9833208,715,9.16,1.10,12,0.02,794.00,6598.00,15260,20240312,-52.36,6750,20250203,7.70,7730,-5.95,20250106,6750,7.70,20250203,15260,-52.36,20240312,6750,7.70,20250203,1.35,N,302430,500,49 억,,0,N,N,0,N,00,N
20250212,091007,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7400,150,2,2.07,4096260,551,6.58,7440,7470,7400,9420,5080,7250,7434.23,0.00,0,-240,7470,7360,7290,7180,7110,7325,7145,49,2170,500,4780,10,1,9833208,728,9.32,1.12,12,0.01,794.00,6598.00,15260,20240312,-51.51,6750,20250203,9.63,7730,-4.27,20250106,6750,9.63,20250203,15260,-51.51,20240312,6750,9.63,20250203,1.35,N,302430,500,49 억,,0,N,N,0,N,00,N
20250211,161056,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7250,-180,5,-2.42,61236660,8369,18.87,7290,7400,7220,9650,5210,7430,7318.51,0.00,0,183,7983,7706,7353,7076,6723,7845,7215,49,2220,500,4900,10,1,9833208,713,9.13,1.10,12,0.09,794.00,6598.00,15260,20240312,-52.49,6750,20250203,7.41,7730,-6.21,20250106,6750,7.41,20250203,15260,-52.49,20240312,6750,7.41,20250203,1.35,N,302430,500,49 억,,0,N,N,0,N,00,N
20250211,151056,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7340,-90,5,-1.21,55532830,7583,17.10,7290,7400,7220,9650,5210,7430,7323.33,0.00,0,651,7983,7706,7353,7076,6723,7845,7215,49,2220,500,4900,10,1,9833208,722,9.24,1.11,12,0.08,794.00,6598.00,15260,20240312,-51.90,6750,20250203,8.74,7730,-5.05,20250106,6750,8.74,20250203,15260,-51.90,20240312,6750,8.74,20250203,1.35,N,302430,500,49 억,,0,N,N,0,N,00,N
20250211,141055,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7370,-60,5,-0.81,29845870,4066,9.17,7290,7400,7220,9650,5210,7430,7340.35,0.00,0,159,7983,7706,7353,7076,6723,7845,7215,49,2220,500,4900,10,1,9833208,725,9.28,1.12,12,0.04,794.00,6598.00,15260,20240312,-51.70,6750,20250203,9.19,7730,-4.66,20250106,6750,9.19,20250203,15260,-51.70,20240312,6750,9.19,20250203,1.35,N,302430,500,49 억,,0,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 161053 57 100.00 KOSDAQ 기계·장비 N N N N N 7360 110 2 1.52 41990800 5724 68.40 7440 7470 7200 9420 5080 7250 7335.87 0.00 0 -1161 7470 7360 7290 7180 7110 7325 7145 49 2170 500 4780 10 1 9833208 724 9.27 1.12 12 0.06 794.00 6598.00 15260 20240312 -51.77 6750 20250203 9.04 7730 -4.79 20250106 6750 9.04 20250203 15260 -51.77 20240312 6750 9.04 20250203 1.35 N 302430 500 49 억 0 N N 0 N 00 N
3 20250212 151051 57 100.00 KOSDAQ 기계·장비 N N N N N 7290 40 2 0.55 39225570 5345 63.87 7440 7470 7250 9420 5080 7250 7338.74 0.00 0 -1099 7470 7360 7290 7180 7110 7325 7145 49 2170 500 4780 10 1 9833208 717 9.18 1.10 12 0.05 794.00 6598.00 15260 20240312 -52.23 6750 20250203 8.00 7730 -5.69 20250106 6750 8.00 20250203 15260 -52.23 20240312 6750 8.00 20250203 1.35 N 302430 500 49 억 0 N N 0 N 00 N
4 20250212 141053 57 100.00 KOSDAQ 기계·장비 N N N N N 7280 30 2 0.41 33413470 4545 54.31 7440 7470 7260 9420 5080 7250 7351.70 0.00 0 -1077 7470 7360 7290 7180 7110 7325 7145 49 2170 500 4780 10 1 9833208 716 9.17 1.10 12 0.05 794.00 6598.00 15260 20240312 -52.29 6750 20250203 7.85 7730 -5.82 20250106 6750 7.85 20250203 15260 -52.29 20240312 6750 7.85 20250203 1.35 N 302430 500 49 억 0 N N 0 N 00 N
5 20250212 131056 57 100.00 KOSDAQ 기계·장비 N N N N N 7300 50 2 0.69 28875710 3921 46.85 7440 7470 7260 9420 5080 7250 7364.37 0.00 0 -1123 7470 7360 7290 7180 7110 7325 7145 49 2170 500 4780 10 1 9833208 718 9.19 1.11 12 0.04 794.00 6598.00 15260 20240312 -52.16 6750 20250203 8.15 7730 -5.56 20250106 6750 8.15 20250203 15260 -52.16 20240312 6750 8.15 20250203 1.35 N 302430 500 49 억 0 N N 0 N 00 N
6 20250212 121052 57 100.00 KOSDAQ 기계·장비 N N N N N 7300 50 2 0.69 28278250 3839 45.87 7440 7470 7260 9420 5080 7250 7366.05 0.00 0 -1146 7470 7360 7290 7180 7110 7325 7145 49 2170 500 4780 10 1 9833208 718 9.19 1.11 12 0.04 794.00 6598.00 15260 20240312 -52.16 6750 20250203 8.15 7730 -5.56 20250106 6750 8.15 20250203 15260 -52.16 20240312 6750 8.15 20250203 1.35 N 302430 500 49 억 0 N N 0 N 00 N
7 20250212 111051 57 100.00 KOSDAQ 기계·장비 N N N N N 7290 40 2 0.55 27803750 3774 45.09 7440 7470 7260 9420 5080 7250 7367.18 0.00 0 -1210 7470 7360 7290 7180 7110 7325 7145 49 2170 500 4780 10 1 9833208 717 9.18 1.10 12 0.04 794.00 6598.00 15260 20240312 -52.23 6750 20250203 8.00 7730 -5.69 20250106 6750 8.00 20250203 15260 -52.23 20240312 6750 8.00 20250203 1.35 N 302430 500 49 억 0 N N 0 N 00 N
8 20250212 101045 57 100.00 KOSDAQ 기계·장비 N N N N N 7270 20 2 0.28 12318580 1668 19.93 7440 7470 7260 9420 5080 7250 7385.24 0.00 0 -485 7470 7360 7290 7180 7110 7325 7145 49 2170 500 4780 10 1 9833208 715 9.16 1.10 12 0.02 794.00 6598.00 15260 20240312 -52.36 6750 20250203 7.70 7730 -5.95 20250106 6750 7.70 20250203 15260 -52.36 20240312 6750 7.70 20250203 1.35 N 302430 500 49 억 0 N N 0 N 00 N
9 20250212 091007 57 100.00 KOSDAQ 기계·장비 N N N N N 7400 150 2 2.07 4096260 551 6.58 7440 7470 7400 9420 5080 7250 7434.23 0.00 0 -240 7470 7360 7290 7180 7110 7325 7145 49 2170 500 4780 10 1 9833208 728 9.32 1.12 12 0.01 794.00 6598.00 15260 20240312 -51.51 6750 20250203 9.63 7730 -4.27 20250106 6750 9.63 20250203 15260 -51.51 20240312 6750 9.63 20250203 1.35 N 302430 500 49 억 0 N N 0 N 00 N
10 20250211 161056 57 100.00 KOSDAQ 기계·장비 N N N N N 7250 -180 5 -2.42 61236660 8369 18.87 7290 7400 7220 9650 5210 7430 7318.51 0.00 0 183 7983 7706 7353 7076 6723 7845 7215 49 2220 500 4900 10 1 9833208 713 9.13 1.10 12 0.09 794.00 6598.00 15260 20240312 -52.49 6750 20250203 7.41 7730 -6.21 20250106 6750 7.41 20250203 15260 -52.49 20240312 6750 7.41 20250203 1.35 N 302430 500 49 억 0 N N 0 N 00 N
11 20250211 151056 57 100.00 KOSDAQ 기계·장비 N N N N N 7340 -90 5 -1.21 55532830 7583 17.10 7290 7400 7220 9650 5210 7430 7323.33 0.00 0 651 7983 7706 7353 7076 6723 7845 7215 49 2220 500 4900 10 1 9833208 722 9.24 1.11 12 0.08 794.00 6598.00 15260 20240312 -51.90 6750 20250203 8.74 7730 -5.05 20250106 6750 8.74 20250203 15260 -51.90 20240312 6750 8.74 20250203 1.35 N 302430 500 49 억 0 N N 0 N 00 N
12 20250211 141055 57 100.00 KOSDAQ 기계·장비 N N N N N 7370 -60 5 -0.81 29845870 4066 9.17 7290 7400 7220 9650 5210 7430 7340.35 0.00 0 159 7983 7706 7353 7076 6723 7845 7215 49 2220 500 4900 10 1 9833208 725 9.28 1.12 12 0.04 794.00 6598.00 15260 20240312 -51.70 6750 20250203 9.19 7730 -4.66 20250106 6750 9.19 20250203 15260 -51.70 20240312 6750 9.19 20250203 1.35 N 302430 500 49 억 0 N N 0 N 00 N