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
306620/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
20250212,161057,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2740,-60,5,-2.14,3292153065,1170221,78.15,2885,2890,2740,3640,1960,2800,2813.47,0.27,0,-98211,2880,2840,2790,2750,2700,2845,2755,43,840,100,2010,5,1,43463871,1191,-22.46,2.61,12,2.69,-122.00,1050.00,3460,20250106,-20.81,1672,20240909,63.88,3460,-20.81,20250106,2450,11.84,20250203,3460,-20.81,20250106,1672,63.88,20240909,2.16,N,306620,100,43 억,,117826,N,N,0,N,00,N
20250212,151054,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2750,-50,5,-1.79,3130912875,1111467,74.23,2885,2890,2740,3640,1960,2800,2816.92,0.27,0,-104301,2880,2840,2790,2750,2700,2845,2755,43,840,100,2010,5,1,43463871,1195,-22.54,2.62,12,2.56,-122.00,1050.00,3460,20250106,-20.52,1672,20240909,64.47,3460,-20.52,20250106,2450,12.24,20250203,3460,-20.52,20250106,1672,64.47,20240909,2.16,N,306620,100,43 억,,117826,N,N,0,N,00,N
20250212,141057,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2760,-40,5,-1.43,2952495390,1046756,69.91,2885,2890,2740,3640,1960,2800,2820.61,0.27,0,-110390,2880,2840,2790,2750,2700,2845,2755,43,840,100,2010,5,1,43463871,1200,-22.62,2.63,12,2.41,-122.00,1050.00,3460,20250106,-20.23,1672,20240909,65.07,3460,-20.23,20250106,2450,12.65,20250203,3460,-20.23,20250106,1672,65.07,20240909,2.16,N,306620,100,43 억,,117826,N,N,0,N,00,N
20250212,131100,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2785,-15,5,-0.54,2552795900,902210,60.25,2885,2890,2780,3640,1960,2800,2829.49,0.27,0,-99327,2880,2840,2790,2750,2700,2845,2755,43,840,100,2010,5,1,43463871,1210,-22.83,2.65,12,2.08,-122.00,1050.00,3460,20250106,-19.51,1672,20240909,66.57,3460,-19.51,20250106,2450,13.67,20250203,3460,-19.51,20250106,1672,66.57,20240909,2.16,N,306620,100,43 억,,117826,N,N,0,N,00,N
20250212,121056,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2800,0,3,0.00,2204349980,777610,51.93,2885,2890,2780,3640,1960,2800,2834.78,0.27,0,-96005,2880,2840,2790,2750,2700,2845,2755,43,840,100,2010,5,1,43463871,1217,-22.95,2.67,12,1.79,-122.00,1050.00,3460,20250106,-19.08,1672,20240909,67.46,3460,-19.08,20250106,2450,14.29,20250203,3460,-19.08,20250106,1672,67.46,20240909,2.16,N,306620,100,43 억,,117826,N,N,0,N,00,N
20250212,111055,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2815,15,2,0.54,2087430250,735878,49.15,2885,2890,2780,3640,1960,2800,2836.65,0.27,0,-83449,2880,2840,2790,2750,2700,2845,2755,43,840,100,2010,5,1,43463871,1224,-23.07,2.68,12,1.69,-122.00,1050.00,3460,20250106,-18.64,1672,20240909,68.36,3460,-18.64,20250106,2450,14.90,20250203,3460,-18.64,20250106,1672,68.36,20240909,2.16,N,306620,100,43 억,,117826,N,N,0,N,00,N
20250212,101048,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2810,10,2,0.36,1890035035,665524,44.45,2885,2890,2780,3640,1960,2800,2839.92,0.27,0,-87075,2880,2840,2790,2750,2700,2845,2755,43,840,100,2010,5,1,43463871,1221,-23.03,2.68,12,1.53,-122.00,1050.00,3460,20250106,-18.79,1672,20240909,68.06,3460,-18.79,20250106,2450,14.69,20250203,3460,-18.79,20250106,1672,68.06,20240909,2.16,N,306620,100,43 억,,117826,N,N,0,N,00,N
20250212,091010,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2845,45,2,1.61,878643695,307089,20.51,2885,2890,2835,3640,1960,2800,2861.20,0.27,0,-57645,2880,2840,2790,2750,2700,2845,2755,43,840,100,2010,5,1,43463871,1237,-23.32,2.71,12,0.71,-122.00,1050.00,3460,20250106,-17.77,1672,20240909,70.16,3460,-17.77,20250106,2450,16.12,20250203,3460,-17.77,20250106,1672,70.16,20240909,2.16,N,306620,100,43 억,,117826,N,N,0,N,00,N
20250211,161059,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2800,-5,5,-0.18,3015608175,1082398,46.80,2800,2830,2740,3645,1965,2805,2786.01,0.40,0,-51577,3015,2910,2850,2745,2685,2880,2715,43,840,100,2010,5,1,43463871,1217,-22.95,2.67,12,2.49,-122.00,1050.00,3460,20250106,-19.08,1672,20240909,67.46,3460,-19.08,20250106,2450,14.29,20250203,3460,-19.08,20250106,1672,67.46,20240909,2.09,N,306620,100,43 억,,172141,N,Y,0,N,00,N
20250211,151059,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2805,0,3,0.00,2874560365,1032134,44.63,2800,2830,2740,3645,1965,2805,2785.04,0.40,0,-51425,3015,2910,2850,2745,2685,2880,2715,43,840,100,2010,5,1,43463871,1219,-22.99,2.67,12,2.37,-122.00,1050.00,3460,20250106,-18.93,1672,20240909,67.76,3460,-18.93,20250106,2450,14.49,20250203,3460,-18.93,20250106,1672,67.76,20240909,2.09,N,306620,100,43 억,,172141,N,N,0,N,00,N
20250211,141058,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2775,-30,5,-1.07,2459323640,883787,38.21,2800,2830,2740,3645,1965,2805,2782.67,0.40,0,-64649,3015,2910,2850,2745,2685,2880,2715,43,840,100,2010,5,1,43463871,1206,-22.75,2.64,12,2.03,-122.00,1050.00,3460,20250106,-19.80,1672,20240909,65.97,3460,-19.80,20250106,2450,13.27,20250203,3460,-19.80,20250106,1672,65.97,20240909,2.09,N,306620,100,43 억,,172141,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 161057 57 100.00 KOSDAQ 기계·장비 N N N N N 2740 -60 5 -2.14 3292153065 1170221 78.15 2885 2890 2740 3640 1960 2800 2813.47 0.27 0 -98211 2880 2840 2790 2750 2700 2845 2755 43 840 100 2010 5 1 43463871 1191 -22.46 2.61 12 2.69 -122.00 1050.00 3460 20250106 -20.81 1672 20240909 63.88 3460 -20.81 20250106 2450 11.84 20250203 3460 -20.81 20250106 1672 63.88 20240909 2.16 N 306620 100 43 억 117826 N N 0 N 00 N
3 20250212 151054 57 100.00 KOSDAQ 기계·장비 N N N N N 2750 -50 5 -1.79 3130912875 1111467 74.23 2885 2890 2740 3640 1960 2800 2816.92 0.27 0 -104301 2880 2840 2790 2750 2700 2845 2755 43 840 100 2010 5 1 43463871 1195 -22.54 2.62 12 2.56 -122.00 1050.00 3460 20250106 -20.52 1672 20240909 64.47 3460 -20.52 20250106 2450 12.24 20250203 3460 -20.52 20250106 1672 64.47 20240909 2.16 N 306620 100 43 억 117826 N N 0 N 00 N
4 20250212 141057 57 100.00 KOSDAQ 기계·장비 N N N N N 2760 -40 5 -1.43 2952495390 1046756 69.91 2885 2890 2740 3640 1960 2800 2820.61 0.27 0 -110390 2880 2840 2790 2750 2700 2845 2755 43 840 100 2010 5 1 43463871 1200 -22.62 2.63 12 2.41 -122.00 1050.00 3460 20250106 -20.23 1672 20240909 65.07 3460 -20.23 20250106 2450 12.65 20250203 3460 -20.23 20250106 1672 65.07 20240909 2.16 N 306620 100 43 억 117826 N N 0 N 00 N
5 20250212 131100 57 100.00 KOSDAQ 기계·장비 N N N N N 2785 -15 5 -0.54 2552795900 902210 60.25 2885 2890 2780 3640 1960 2800 2829.49 0.27 0 -99327 2880 2840 2790 2750 2700 2845 2755 43 840 100 2010 5 1 43463871 1210 -22.83 2.65 12 2.08 -122.00 1050.00 3460 20250106 -19.51 1672 20240909 66.57 3460 -19.51 20250106 2450 13.67 20250203 3460 -19.51 20250106 1672 66.57 20240909 2.16 N 306620 100 43 억 117826 N N 0 N 00 N
6 20250212 121056 57 100.00 KOSDAQ 기계·장비 N N N N N 2800 0 3 0.00 2204349980 777610 51.93 2885 2890 2780 3640 1960 2800 2834.78 0.27 0 -96005 2880 2840 2790 2750 2700 2845 2755 43 840 100 2010 5 1 43463871 1217 -22.95 2.67 12 1.79 -122.00 1050.00 3460 20250106 -19.08 1672 20240909 67.46 3460 -19.08 20250106 2450 14.29 20250203 3460 -19.08 20250106 1672 67.46 20240909 2.16 N 306620 100 43 억 117826 N N 0 N 00 N
7 20250212 111055 57 100.00 KOSDAQ 기계·장비 N N N N N 2815 15 2 0.54 2087430250 735878 49.15 2885 2890 2780 3640 1960 2800 2836.65 0.27 0 -83449 2880 2840 2790 2750 2700 2845 2755 43 840 100 2010 5 1 43463871 1224 -23.07 2.68 12 1.69 -122.00 1050.00 3460 20250106 -18.64 1672 20240909 68.36 3460 -18.64 20250106 2450 14.90 20250203 3460 -18.64 20250106 1672 68.36 20240909 2.16 N 306620 100 43 억 117826 N N 0 N 00 N
8 20250212 101048 57 100.00 KOSDAQ 기계·장비 N N N N N 2810 10 2 0.36 1890035035 665524 44.45 2885 2890 2780 3640 1960 2800 2839.92 0.27 0 -87075 2880 2840 2790 2750 2700 2845 2755 43 840 100 2010 5 1 43463871 1221 -23.03 2.68 12 1.53 -122.00 1050.00 3460 20250106 -18.79 1672 20240909 68.06 3460 -18.79 20250106 2450 14.69 20250203 3460 -18.79 20250106 1672 68.06 20240909 2.16 N 306620 100 43 억 117826 N N 0 N 00 N
9 20250212 091010 57 100.00 KOSDAQ 기계·장비 N N N N N 2845 45 2 1.61 878643695 307089 20.51 2885 2890 2835 3640 1960 2800 2861.20 0.27 0 -57645 2880 2840 2790 2750 2700 2845 2755 43 840 100 2010 5 1 43463871 1237 -23.32 2.71 12 0.71 -122.00 1050.00 3460 20250106 -17.77 1672 20240909 70.16 3460 -17.77 20250106 2450 16.12 20250203 3460 -17.77 20250106 1672 70.16 20240909 2.16 N 306620 100 43 억 117826 N N 0 N 00 N
10 20250211 161059 57 100.00 KOSDAQ 기계·장비 N N N N N 2800 -5 5 -0.18 3015608175 1082398 46.80 2800 2830 2740 3645 1965 2805 2786.01 0.40 0 -51577 3015 2910 2850 2745 2685 2880 2715 43 840 100 2010 5 1 43463871 1217 -22.95 2.67 12 2.49 -122.00 1050.00 3460 20250106 -19.08 1672 20240909 67.46 3460 -19.08 20250106 2450 14.29 20250203 3460 -19.08 20250106 1672 67.46 20240909 2.09 N 306620 100 43 억 172141 N Y 0 N 00 N
11 20250211 151059 57 100.00 KOSDAQ 기계·장비 N N N N N 2805 0 3 0.00 2874560365 1032134 44.63 2800 2830 2740 3645 1965 2805 2785.04 0.40 0 -51425 3015 2910 2850 2745 2685 2880 2715 43 840 100 2010 5 1 43463871 1219 -22.99 2.67 12 2.37 -122.00 1050.00 3460 20250106 -18.93 1672 20240909 67.76 3460 -18.93 20250106 2450 14.49 20250203 3460 -18.93 20250106 1672 67.76 20240909 2.09 N 306620 100 43 억 172141 N N 0 N 00 N
12 20250211 141058 57 100.00 KOSDAQ 기계·장비 N N N N N 2775 -30 5 -1.07 2459323640 883787 38.21 2800 2830 2740 3645 1965 2805 2782.67 0.40 0 -64649 3015 2910 2850 2745 2685 2880 2715 43 840 100 2010 5 1 43463871 1206 -22.75 2.64 12 2.03 -122.00 1050.00 3460 20250106 -19.80 1672 20240909 65.97 3460 -19.80 20250106 2450 13.27 20250203 3460 -19.80 20250106 1672 65.97 20240909 2.09 N 306620 100 43 억 172141 N N 0 N 00 N