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
317850/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,10230,20,2,0.20,1991931190,194237,141.28,10330,10410,10050,13270,7150,10210,10255.32,3.90,0,-39771,10570,10390,10240,10060,9910,10480,10150,42,3060,500,7350,10,1,8324420,852,-352.76,1.84,12,2.33,-29.00,5568.00,13280,20240730,-22.97,7830,20241209,30.65,10780,-5.10,20250122,8640,18.40,20250102,13280,-22.97,20240730,7830,30.65,20241209,5.72,N,317850,500,41 억,,324719,N,N,0,N,00,N
20250212,151105,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10210,0,3,0.00,1902468120,185490,134.92,10330,10410,10050,13270,7150,10210,10256.45,3.90,0,-39088,10570,10390,10240,10060,9910,10480,10150,42,3060,500,7350,10,1,8324420,850,-352.07,1.83,12,2.23,-29.00,5568.00,13280,20240730,-23.12,7830,20241209,30.40,10780,-5.29,20250122,8640,18.17,20250102,13280,-23.12,20240730,7830,30.40,20241209,5.72,N,317850,500,41 억,,324719,N,N,0,N,00,N
20250212,141107,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10130,-80,5,-0.78,1608110690,156386,113.75,10330,10410,10100,13270,7150,10210,10282.96,3.90,0,-47135,10570,10390,10240,10060,9910,10480,10150,42,3060,500,7350,10,1,8324420,843,-349.31,1.82,12,1.88,-29.00,5568.00,13280,20240730,-23.72,7830,20241209,29.37,10780,-6.03,20250122,8640,17.25,20250102,13280,-23.72,20240730,7830,29.37,20241209,5.72,N,317850,500,41 억,,324719,N,N,0,N,00,N
20250212,131110,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10130,-80,5,-0.78,1517666560,147453,107.25,10330,10410,10130,13270,7150,10210,10292.54,3.90,0,-48473,10570,10390,10240,10060,9910,10480,10150,42,3060,500,7350,10,1,8324420,843,-349.31,1.82,12,1.77,-29.00,5568.00,13280,20240730,-23.72,7830,20241209,29.37,10780,-6.03,20250122,8640,17.25,20250102,13280,-23.72,20240730,7830,29.37,20241209,5.72,N,317850,500,41 억,,324719,N,N,0,N,00,N
20250212,121106,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10170,-40,5,-0.39,1438470040,139660,101.58,10330,10410,10150,13270,7150,10210,10299.80,3.90,0,-49135,10570,10390,10240,10060,9910,10480,10150,42,3060,500,7350,10,1,8324420,847,-350.69,1.83,12,1.68,-29.00,5568.00,13280,20240730,-23.42,7830,20241209,29.89,10780,-5.66,20250122,8640,17.71,20250102,13280,-23.42,20240730,7830,29.89,20241209,5.72,N,317850,500,41 억,,324719,N,N,0,N,00,N
20250212,111105,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10250,40,2,0.39,1259355860,122110,88.82,10330,10410,10210,13270,7150,10210,10313.29,3.90,0,-39406,10570,10390,10240,10060,9910,10480,10150,42,3060,500,7350,10,1,8324420,853,-353.45,1.84,12,1.47,-29.00,5568.00,13280,20240730,-22.82,7830,20241209,30.91,10780,-4.92,20250122,8640,18.63,20250102,13280,-22.82,20240730,7830,30.91,20241209,5.72,N,317850,500,41 억,,324719,N,N,0,N,00,N
20250212,101058,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10350,140,2,1.37,972515660,94141,68.48,10330,10410,10210,13270,7150,10210,10330.42,3.90,0,-30862,10570,10390,10240,10060,9910,10480,10150,42,3060,500,7350,10,1,8324420,862,-356.90,1.86,12,1.13,-29.00,5568.00,13280,20240730,-22.06,7830,20241209,32.18,10780,-3.99,20250122,8640,19.79,20250102,13280,-22.06,20240730,7830,32.18,20241209,5.72,N,317850,500,41 억,,324719,N,N,0,N,00,N
20250212,091018,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10300,90,2,0.88,257453020,24986,18.17,10330,10400,10210,13270,7150,10210,10303.89,3.90,0,-8225,10570,10390,10240,10060,9910,10480,10150,42,3060,500,7350,10,1,8324420,857,-355.17,1.85,12,0.30,-29.00,5568.00,13280,20240730,-22.44,7830,20241209,31.55,10780,-4.45,20250122,8640,19.21,20250102,13280,-22.44,20240730,7830,31.55,20241209,5.72,N,317850,500,41 억,,324719,N,N,0,N,00,N
20250211,161109,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10210,10,2,0.10,1335217120,130473,45.14,10200,10420,10090,13260,7140,10200,10233.68,3.85,0,4437,10720,10460,10320,10060,9920,10390,9990,42,3060,500,7340,10,1,8324420,850,-352.07,1.83,12,1.57,-29.00,5568.00,13280,20240730,-23.12,7830,20241209,30.40,10780,-5.29,20250122,8640,18.17,20250102,13280,-23.12,20240730,7830,30.40,20241209,5.58,N,317850,500,41 억,,320257,N,N,0,N,00,N
20250211,151109,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10090,-110,5,-1.08,1243210410,121421,42.01,10200,10420,10090,13260,7140,10200,10238.84,3.85,0,3482,10720,10460,10320,10060,9920,10390,9990,42,3060,500,7340,10,1,8324420,840,-347.93,1.81,12,1.46,-29.00,5568.00,13280,20240730,-24.02,7830,20241209,28.86,10780,-6.40,20250122,8640,16.78,20250102,13280,-24.02,20240730,7830,28.86,20241209,5.58,N,317850,500,41 억,,320257,N,N,0,N,00,N
20250211,141108,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10210,10,2,0.10,1031582030,100586,34.80,10200,10420,10130,13260,7140,10200,10255.72,3.85,0,1999,10720,10460,10320,10060,9920,10390,9990,42,3060,500,7340,10,1,8324420,850,-352.07,1.83,12,1.21,-29.00,5568.00,13280,20240730,-23.12,7830,20241209,30.40,10780,-5.29,20250122,8640,18.17,20250102,13280,-23.12,20240730,7830,30.40,20241209,5.58,N,317850,500,41 억,,320257,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 10230 20 2 0.20 1991931190 194237 141.28 10330 10410 10050 13270 7150 10210 10255.32 3.90 0 -39771 10570 10390 10240 10060 9910 10480 10150 42 3060 500 7350 10 1 8324420 852 -352.76 1.84 12 2.33 -29.00 5568.00 13280 20240730 -22.97 7830 20241209 30.65 10780 -5.10 20250122 8640 18.40 20250102 13280 -22.97 20240730 7830 30.65 20241209 5.72 N 317850 500 41 억 324719 N N 0 N 00 N
3 20250212 151105 57 100.00 KOSDAQ 기계·장비 N N N N N 10210 0 3 0.00 1902468120 185490 134.92 10330 10410 10050 13270 7150 10210 10256.45 3.90 0 -39088 10570 10390 10240 10060 9910 10480 10150 42 3060 500 7350 10 1 8324420 850 -352.07 1.83 12 2.23 -29.00 5568.00 13280 20240730 -23.12 7830 20241209 30.40 10780 -5.29 20250122 8640 18.17 20250102 13280 -23.12 20240730 7830 30.40 20241209 5.72 N 317850 500 41 억 324719 N N 0 N 00 N
4 20250212 141107 57 100.00 KOSDAQ 기계·장비 N N N N N 10130 -80 5 -0.78 1608110690 156386 113.75 10330 10410 10100 13270 7150 10210 10282.96 3.90 0 -47135 10570 10390 10240 10060 9910 10480 10150 42 3060 500 7350 10 1 8324420 843 -349.31 1.82 12 1.88 -29.00 5568.00 13280 20240730 -23.72 7830 20241209 29.37 10780 -6.03 20250122 8640 17.25 20250102 13280 -23.72 20240730 7830 29.37 20241209 5.72 N 317850 500 41 억 324719 N N 0 N 00 N
5 20250212 131110 57 100.00 KOSDAQ 기계·장비 N N N N N 10130 -80 5 -0.78 1517666560 147453 107.25 10330 10410 10130 13270 7150 10210 10292.54 3.90 0 -48473 10570 10390 10240 10060 9910 10480 10150 42 3060 500 7350 10 1 8324420 843 -349.31 1.82 12 1.77 -29.00 5568.00 13280 20240730 -23.72 7830 20241209 29.37 10780 -6.03 20250122 8640 17.25 20250102 13280 -23.72 20240730 7830 29.37 20241209 5.72 N 317850 500 41 억 324719 N N 0 N 00 N
6 20250212 121106 57 100.00 KOSDAQ 기계·장비 N N N N N 10170 -40 5 -0.39 1438470040 139660 101.58 10330 10410 10150 13270 7150 10210 10299.80 3.90 0 -49135 10570 10390 10240 10060 9910 10480 10150 42 3060 500 7350 10 1 8324420 847 -350.69 1.83 12 1.68 -29.00 5568.00 13280 20240730 -23.42 7830 20241209 29.89 10780 -5.66 20250122 8640 17.71 20250102 13280 -23.42 20240730 7830 29.89 20241209 5.72 N 317850 500 41 억 324719 N N 0 N 00 N
7 20250212 111105 57 100.00 KOSDAQ 기계·장비 N N N N N 10250 40 2 0.39 1259355860 122110 88.82 10330 10410 10210 13270 7150 10210 10313.29 3.90 0 -39406 10570 10390 10240 10060 9910 10480 10150 42 3060 500 7350 10 1 8324420 853 -353.45 1.84 12 1.47 -29.00 5568.00 13280 20240730 -22.82 7830 20241209 30.91 10780 -4.92 20250122 8640 18.63 20250102 13280 -22.82 20240730 7830 30.91 20241209 5.72 N 317850 500 41 억 324719 N N 0 N 00 N
8 20250212 101058 57 100.00 KOSDAQ 기계·장비 N N N N N 10350 140 2 1.37 972515660 94141 68.48 10330 10410 10210 13270 7150 10210 10330.42 3.90 0 -30862 10570 10390 10240 10060 9910 10480 10150 42 3060 500 7350 10 1 8324420 862 -356.90 1.86 12 1.13 -29.00 5568.00 13280 20240730 -22.06 7830 20241209 32.18 10780 -3.99 20250122 8640 19.79 20250102 13280 -22.06 20240730 7830 32.18 20241209 5.72 N 317850 500 41 억 324719 N N 0 N 00 N
9 20250212 091018 57 100.00 KOSDAQ 기계·장비 N N N N N 10300 90 2 0.88 257453020 24986 18.17 10330 10400 10210 13270 7150 10210 10303.89 3.90 0 -8225 10570 10390 10240 10060 9910 10480 10150 42 3060 500 7350 10 1 8324420 857 -355.17 1.85 12 0.30 -29.00 5568.00 13280 20240730 -22.44 7830 20241209 31.55 10780 -4.45 20250122 8640 19.21 20250102 13280 -22.44 20240730 7830 31.55 20241209 5.72 N 317850 500 41 억 324719 N N 0 N 00 N
10 20250211 161109 57 100.00 KOSDAQ 기계·장비 N N N N N 10210 10 2 0.10 1335217120 130473 45.14 10200 10420 10090 13260 7140 10200 10233.68 3.85 0 4437 10720 10460 10320 10060 9920 10390 9990 42 3060 500 7340 10 1 8324420 850 -352.07 1.83 12 1.57 -29.00 5568.00 13280 20240730 -23.12 7830 20241209 30.40 10780 -5.29 20250122 8640 18.17 20250102 13280 -23.12 20240730 7830 30.40 20241209 5.58 N 317850 500 41 억 320257 N N 0 N 00 N
11 20250211 151109 57 100.00 KOSDAQ 기계·장비 N N N N N 10090 -110 5 -1.08 1243210410 121421 42.01 10200 10420 10090 13260 7140 10200 10238.84 3.85 0 3482 10720 10460 10320 10060 9920 10390 9990 42 3060 500 7340 10 1 8324420 840 -347.93 1.81 12 1.46 -29.00 5568.00 13280 20240730 -24.02 7830 20241209 28.86 10780 -6.40 20250122 8640 16.78 20250102 13280 -24.02 20240730 7830 28.86 20241209 5.58 N 317850 500 41 억 320257 N N 0 N 00 N
12 20250211 141108 57 100.00 KOSDAQ 기계·장비 N N N N N 10210 10 2 0.10 1031582030 100586 34.80 10200 10420 10130 13260 7140 10200 10255.72 3.85 0 1999 10720 10460 10320 10060 9920 10390 9990 42 3060 500 7340 10 1 8324420 850 -352.07 1.83 12 1.21 -29.00 5568.00 13280 20240730 -23.12 7830 20241209 30.40 10780 -5.29 20250122 8640 18.17 20250102 13280 -23.12 20240730 7830 30.40 20241209 5.58 N 317850 500 41 억 320257 N N 0 N 00 N