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
317830/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
20250212,161107,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9240,-870,5,-8.61,4686301750,496817,65.98,10100,10100,9190,13140,7080,10110,9432.00,0.20,0,25725,10736,10422,10236,9922,9736,10330,9830,11,3030,100,7070,10,1,10773818,996,-121.58,1.70,12,4.61,-76.00,5447.00,11860,20240214,-22.09,3620,20241209,155.25,11800,-21.69,20250210,4580,101.75,20250102,11860,-22.09,20240214,3620,155.25,20241209,3.16,N,317830,100,10 억,,22061,N,N,0,N,00,N
20250212,151104,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9250,-860,5,-8.51,4536682710,480641,63.83,10100,10100,9190,13140,7080,10110,9437.46,0.20,0,22651,10736,10422,10236,9922,9736,10330,9830,11,3030,100,7070,10,1,10773818,997,-121.71,1.70,12,4.46,-76.00,5447.00,11860,20240214,-22.01,3620,20241209,155.52,11800,-21.61,20250210,4580,101.97,20250102,11860,-22.01,20240214,3620,155.52,20241209,3.16,N,317830,100,10 억,,22061,N,N,0,N,00,N
20250212,141106,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9290,-820,5,-8.11,4013267470,423909,56.30,10100,10100,9200,13140,7080,10110,9465.81,0.20,0,7314,10736,10422,10236,9922,9736,10330,9830,11,3030,100,7070,10,1,10773818,1001,-122.24,1.71,12,3.93,-76.00,5447.00,11860,20240214,-21.67,3620,20241209,156.63,11800,-21.27,20250210,4580,102.84,20250102,11860,-21.67,20240214,3620,156.63,20241209,3.16,N,317830,100,10 억,,22061,N,N,0,N,00,N
20250212,131110,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9330,-780,5,-7.72,3541327720,373034,49.54,10100,10100,9270,13140,7080,10110,9491.70,0.20,0,-2144,10736,10422,10236,9922,9736,10330,9830,11,3030,100,7070,10,1,10773818,1005,-122.76,1.71,12,3.46,-76.00,5447.00,11860,20240214,-21.33,3620,20241209,157.73,11800,-20.93,20250210,4580,103.71,20250102,11860,-21.33,20240214,3620,157.73,20241209,3.16,N,317830,100,10 억,,22061,N,N,0,N,00,N
20250212,121106,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9370,-740,5,-7.32,3360786000,353734,46.98,10100,10100,9270,13140,7080,10110,9499.21,0.20,0,-2016,10736,10422,10236,9922,9736,10330,9830,11,3030,100,7070,10,1,10773818,1010,-123.29,1.72,12,3.28,-76.00,5447.00,11860,20240214,-20.99,3620,20241209,158.84,11800,-20.59,20250210,4580,104.59,20250102,11860,-20.99,20240214,3620,158.84,20241209,3.16,N,317830,100,10 억,,22061,N,N,0,N,00,N
20250212,111104,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9400,-710,5,-7.02,2981548480,313468,41.63,10100,10100,9270,13140,7080,10110,9509.63,0.20,0,10831,10736,10422,10236,9922,9736,10330,9830,11,3030,100,7070,10,1,10773818,1013,-123.68,1.73,12,2.91,-76.00,5447.00,11860,20240214,-20.74,3620,20241209,159.67,11800,-20.34,20250210,4580,105.24,20250102,11860,-20.74,20240214,3620,159.67,20241209,3.16,N,317830,100,10 억,,22061,N,N,0,N,00,N
20250212,101058,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9380,-730,5,-7.22,2557829950,268376,35.64,10100,10100,9270,13140,7080,10110,9528.67,0.20,0,13926,10736,10422,10236,9922,9736,10330,9830,11,3030,100,7070,10,1,10773818,1011,-123.42,1.72,12,2.49,-76.00,5447.00,11860,20240214,-20.91,3620,20241209,159.12,11800,-20.51,20250210,4580,104.80,20250102,11860,-20.91,20240214,3620,159.12,20241209,3.16,N,317830,100,10 억,,22061,N,N,0,N,00,N
20250212,091018,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9580,-530,5,-5.24,633973590,64591,8.58,10100,10100,9580,13140,7080,10110,9810.71,0.20,0,-3453,10736,10422,10236,9922,9736,10330,9830,11,3030,100,7070,10,1,10773818,1032,-126.05,1.76,12,0.60,-76.00,5447.00,11860,20240214,-19.22,3620,20241209,164.64,11800,-18.81,20250210,4580,109.17,20250102,11860,-19.22,20240214,3620,164.64,20241209,3.16,N,317830,100,10 억,,22061,N,N,0,N,00,N
20250211,161109,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10110,-460,5,-4.35,7658462440,745174,17.43,10430,10550,10050,13740,7400,10570,10276.43,0.50,0,-34061,12616,11592,10776,9752,8936,12105,10265,11,3170,100,7390,10,1,10773818,1089,-133.03,1.86,12,6.92,-76.00,5447.00,11860,20240214,-14.76,3620,20241209,179.28,11800,-14.32,20250210,4580,120.74,20250102,11860,-14.76,20240214,3620,179.28,20241209,3.15,N,317830,100,10 억,,53737,N,N,0,N,00,N
20250211,151109,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10090,-480,5,-4.54,7460284680,725579,16.97,10430,10550,10050,13740,7400,10570,10280.48,0.50,0,-33985,12616,11592,10776,9752,8936,12105,10265,11,3170,100,7390,10,1,10773818,1087,-132.76,1.85,12,6.73,-76.00,5447.00,11860,20240214,-14.92,3620,20241209,178.73,11800,-14.49,20250210,4580,120.31,20250102,11860,-14.92,20240214,3620,178.73,20241209,3.15,N,317830,100,10 억,,53737,N,N,0,N,00,N
20250211,141108,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10270,-300,5,-2.84,6644575660,645317,15.09,10430,10550,10050,13740,7400,10570,10295.16,0.50,0,-29836,12616,11592,10776,9752,8936,12105,10265,11,3170,100,7390,10,1,10773818,1106,-135.13,1.89,12,5.99,-76.00,5447.00,11860,20240214,-13.41,3620,20241209,183.70,11800,-12.97,20250210,4580,124.24,20250102,11860,-13.41,20240214,3620,183.70,20241209,3.15,N,317830,100,10 억,,53737,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 161107 57 100.00 KOSDAQ 기계·장비 N N N N N 9240 -870 5 -8.61 4686301750 496817 65.98 10100 10100 9190 13140 7080 10110 9432.00 0.20 0 25725 10736 10422 10236 9922 9736 10330 9830 11 3030 100 7070 10 1 10773818 996 -121.58 1.70 12 4.61 -76.00 5447.00 11860 20240214 -22.09 3620 20241209 155.25 11800 -21.69 20250210 4580 101.75 20250102 11860 -22.09 20240214 3620 155.25 20241209 3.16 N 317830 100 10 억 22061 N N 0 N 00 N
3 20250212 151104 57 100.00 KOSDAQ 기계·장비 N N N N N 9250 -860 5 -8.51 4536682710 480641 63.83 10100 10100 9190 13140 7080 10110 9437.46 0.20 0 22651 10736 10422 10236 9922 9736 10330 9830 11 3030 100 7070 10 1 10773818 997 -121.71 1.70 12 4.46 -76.00 5447.00 11860 20240214 -22.01 3620 20241209 155.52 11800 -21.61 20250210 4580 101.97 20250102 11860 -22.01 20240214 3620 155.52 20241209 3.16 N 317830 100 10 억 22061 N N 0 N 00 N
4 20250212 141106 57 100.00 KOSDAQ 기계·장비 N N N N N 9290 -820 5 -8.11 4013267470 423909 56.30 10100 10100 9200 13140 7080 10110 9465.81 0.20 0 7314 10736 10422 10236 9922 9736 10330 9830 11 3030 100 7070 10 1 10773818 1001 -122.24 1.71 12 3.93 -76.00 5447.00 11860 20240214 -21.67 3620 20241209 156.63 11800 -21.27 20250210 4580 102.84 20250102 11860 -21.67 20240214 3620 156.63 20241209 3.16 N 317830 100 10 억 22061 N N 0 N 00 N
5 20250212 131110 57 100.00 KOSDAQ 기계·장비 N N N N N 9330 -780 5 -7.72 3541327720 373034 49.54 10100 10100 9270 13140 7080 10110 9491.70 0.20 0 -2144 10736 10422 10236 9922 9736 10330 9830 11 3030 100 7070 10 1 10773818 1005 -122.76 1.71 12 3.46 -76.00 5447.00 11860 20240214 -21.33 3620 20241209 157.73 11800 -20.93 20250210 4580 103.71 20250102 11860 -21.33 20240214 3620 157.73 20241209 3.16 N 317830 100 10 억 22061 N N 0 N 00 N
6 20250212 121106 57 100.00 KOSDAQ 기계·장비 N N N N N 9370 -740 5 -7.32 3360786000 353734 46.98 10100 10100 9270 13140 7080 10110 9499.21 0.20 0 -2016 10736 10422 10236 9922 9736 10330 9830 11 3030 100 7070 10 1 10773818 1010 -123.29 1.72 12 3.28 -76.00 5447.00 11860 20240214 -20.99 3620 20241209 158.84 11800 -20.59 20250210 4580 104.59 20250102 11860 -20.99 20240214 3620 158.84 20241209 3.16 N 317830 100 10 억 22061 N N 0 N 00 N
7 20250212 111104 57 100.00 KOSDAQ 기계·장비 N N N N N 9400 -710 5 -7.02 2981548480 313468 41.63 10100 10100 9270 13140 7080 10110 9509.63 0.20 0 10831 10736 10422 10236 9922 9736 10330 9830 11 3030 100 7070 10 1 10773818 1013 -123.68 1.73 12 2.91 -76.00 5447.00 11860 20240214 -20.74 3620 20241209 159.67 11800 -20.34 20250210 4580 105.24 20250102 11860 -20.74 20240214 3620 159.67 20241209 3.16 N 317830 100 10 억 22061 N N 0 N 00 N
8 20250212 101058 57 100.00 KOSDAQ 기계·장비 N N N N N 9380 -730 5 -7.22 2557829950 268376 35.64 10100 10100 9270 13140 7080 10110 9528.67 0.20 0 13926 10736 10422 10236 9922 9736 10330 9830 11 3030 100 7070 10 1 10773818 1011 -123.42 1.72 12 2.49 -76.00 5447.00 11860 20240214 -20.91 3620 20241209 159.12 11800 -20.51 20250210 4580 104.80 20250102 11860 -20.91 20240214 3620 159.12 20241209 3.16 N 317830 100 10 억 22061 N N 0 N 00 N
9 20250212 091018 57 100.00 KOSDAQ 기계·장비 N N N N N 9580 -530 5 -5.24 633973590 64591 8.58 10100 10100 9580 13140 7080 10110 9810.71 0.20 0 -3453 10736 10422 10236 9922 9736 10330 9830 11 3030 100 7070 10 1 10773818 1032 -126.05 1.76 12 0.60 -76.00 5447.00 11860 20240214 -19.22 3620 20241209 164.64 11800 -18.81 20250210 4580 109.17 20250102 11860 -19.22 20240214 3620 164.64 20241209 3.16 N 317830 100 10 억 22061 N N 0 N 00 N
10 20250211 161109 57 100.00 KOSDAQ 기계·장비 N N N N N 10110 -460 5 -4.35 7658462440 745174 17.43 10430 10550 10050 13740 7400 10570 10276.43 0.50 0 -34061 12616 11592 10776 9752 8936 12105 10265 11 3170 100 7390 10 1 10773818 1089 -133.03 1.86 12 6.92 -76.00 5447.00 11860 20240214 -14.76 3620 20241209 179.28 11800 -14.32 20250210 4580 120.74 20250102 11860 -14.76 20240214 3620 179.28 20241209 3.15 N 317830 100 10 억 53737 N N 0 N 00 N
11 20250211 151109 57 100.00 KOSDAQ 기계·장비 N N N N N 10090 -480 5 -4.54 7460284680 725579 16.97 10430 10550 10050 13740 7400 10570 10280.48 0.50 0 -33985 12616 11592 10776 9752 8936 12105 10265 11 3170 100 7390 10 1 10773818 1087 -132.76 1.85 12 6.73 -76.00 5447.00 11860 20240214 -14.92 3620 20241209 178.73 11800 -14.49 20250210 4580 120.31 20250102 11860 -14.92 20240214 3620 178.73 20241209 3.15 N 317830 100 10 억 53737 N N 0 N 00 N
12 20250211 141108 57 100.00 KOSDAQ 기계·장비 N N N N N 10270 -300 5 -2.84 6644575660 645317 15.09 10430 10550 10050 13740 7400 10570 10295.16 0.50 0 -29836 12616 11592 10776 9752 8936 12105 10265 11 3170 100 7390 10 1 10773818 1106 -135.13 1.89 12 5.99 -76.00 5447.00 11860 20240214 -13.41 3620 20241209 183.70 11800 -12.97 20250210 4580 124.24 20250102 11860 -13.41 20240214 3620 183.70 20241209 3.15 N 317830 100 10 억 53737 N N 0 N 00 N