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
381620/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
20250212,161156,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12110,1540,2,14.57,21051371530,1683146,1288.14,10600,13470,10170,13740,7400,10570,12508.73,0.15,0,-91,11456,11012,10756,10312,10056,10885,10185,4,3170,100,6550,10,1,4372640,530,46.22,6.56,12,38.49,262.00,1845.00,21407,20240930,-43.43,7169,20241230,68.92,13470,-10.10,20250212,7869,53.90,20250102,64200,-81.14,20240930,8560,41.47,20250203,2.29,N,381620,100,4 억,,6559,N,N,0,N,00,N
20250212,151155,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12060,1490,2,14.10,20388188640,1628272,1246.14,10600,13470,10170,13740,7400,10570,12521.37,0.15,0,-221,11456,11012,10756,10312,10056,10885,10185,4,3170,100,6550,10,1,4372640,527,46.03,6.54,12,37.24,262.00,1845.00,21407,20240930,-43.66,7169,20241230,68.22,13470,-10.47,20250212,7869,53.26,20250102,64200,-81.21,20240930,8560,40.89,20250203,2.29,N,381620,100,4 억,,6559,N,N,0,N,00,N
20250212,141156,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13020,2450,2,23.18,15951095340,1272875,974.15,10600,13470,10170,13740,7400,10570,12531.55,0.15,0,-408,11456,11012,10756,10312,10056,10885,10185,4,3170,100,6550,10,1,4372640,569,49.69,7.06,12,29.11,262.00,1845.00,21407,20240930,-39.18,7169,20241230,81.62,13470,-3.34,20250212,7869,65.46,20250102,64200,-79.72,20240930,8560,52.10,20250203,2.29,N,381620,100,4 억,,6559,N,N,0,N,00,N
20250212,131200,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10350,-220,5,-2.08,377364110,36534,27.96,10600,10810,10170,13740,7400,10570,10329.12,0.15,0,3200,11456,11012,10756,10312,10056,10885,10185,4,3170,100,6550,10,1,4372640,453,39.50,5.61,12,0.84,262.00,1845.00,21407,20240930,-51.65,7169,20241230,44.37,11300,-8.41,20250210,7869,31.53,20250102,64200,-83.88,20240930,8560,20.91,20250203,2.29,N,381620,100,4 억,,6559,N,N,0,N,00,N
20250212,121155,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10290,-280,5,-2.65,345024730,33388,25.55,10600,10810,10170,13740,7400,10570,10333.79,0.15,0,2891,11456,11012,10756,10312,10056,10885,10185,4,3170,100,6550,10,1,4372640,450,39.27,5.58,12,0.76,262.00,1845.00,21407,20240930,-51.93,7169,20241230,43.53,11300,-8.94,20250210,7869,30.77,20250102,64200,-83.97,20240930,8560,20.21,20250203,2.29,N,381620,100,4 억,,6559,N,N,0,N,00,N
20250212,111154,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10220,-350,5,-3.31,232876530,22403,17.15,10600,10810,10220,13740,7400,10570,10394.88,0.15,0,3017,11456,11012,10756,10312,10056,10885,10185,4,3170,100,6550,10,1,4372640,447,39.01,5.54,12,0.51,262.00,1845.00,21407,20240930,-52.26,7169,20241230,42.56,11300,-9.56,20250210,7869,29.88,20250102,64200,-84.08,20240930,8560,19.39,20250203,2.29,N,381620,100,4 억,,6559,N,N,0,N,00,N
20250212,101148,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10390,-180,5,-1.70,121192220,11536,8.83,10600,10810,10280,13740,7400,10570,10505.57,0.15,0,1916,11456,11012,10756,10312,10056,10885,10185,4,3170,100,6550,10,1,4372640,454,39.66,5.63,12,0.26,262.00,1845.00,21407,20240930,-51.46,7169,20241230,44.93,11300,-8.05,20250210,7869,32.04,20250102,64200,-83.82,20240930,8560,21.38,20250203,2.29,N,381620,100,4 억,,6559,N,N,0,N,00,N
20250212,091112,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10620,50,2,0.47,23529220,2195,1.68,10600,10810,10600,13740,7400,10570,10719.46,0.15,0,127,11456,11012,10756,10312,10056,10885,10185,4,3170,100,6550,10,1,4372640,464,40.53,5.76,12,0.05,262.00,1845.00,21407,20240930,-50.39,7169,20241230,48.14,11300,-6.02,20250210,7869,34.96,20250102,64200,-83.46,20240930,8560,24.07,20250203,2.29,N,381620,100,4 억,,6559,N,N,0,N,00,N
20250211,161159,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10570,-180,5,-1.67,1411802390,129128,50.60,11190,11200,10500,13970,7530,10750,10933.81,0.43,0,-12200,11903,11326,10723,10146,9543,11615,10435,4,3220,100,6660,10,1,4372640,462,40.34,5.73,12,2.95,262.00,1845.00,21407,20240930,-50.62,7169,20241230,47.44,11300,-6.46,20250210,7869,34.32,20250102,64200,-83.54,20240930,8560,23.48,20250203,2.25,N,381620,100,4 억,,18759,N,N,0,N,00,N
20250211,151200,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10580,-170,5,-1.58,1388065750,126881,49.72,11190,11200,10500,13970,7530,10750,10939.98,0.43,0,-11870,11903,11326,10723,10146,9543,11615,10435,4,3220,100,6660,10,1,4372640,463,40.38,5.73,12,2.90,262.00,1845.00,21407,20240930,-50.58,7169,20241230,47.58,11300,-6.37,20250210,7869,34.45,20250102,64200,-83.52,20240930,8560,23.60,20250203,2.25,N,381620,100,4 억,,18759,N,N,0,N,00,N
20250211,141158,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10760,10,2,0.09,1209211060,110089,43.14,11190,11200,10700,13970,7530,10750,10984.05,0.43,0,-11091,11903,11326,10723,10146,9543,11615,10435,4,3220,100,6660,10,1,4372640,470,41.07,5.83,12,2.52,262.00,1845.00,21407,20240930,-49.74,7169,20241230,50.09,11300,-4.78,20250210,7869,36.74,20250102,64200,-83.24,20240930,8560,25.70,20250203,2.25,N,381620,100,4 억,,18759,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 161156 57 100.00 KOSDAQ 기계·장비 N N N N N 12110 1540 2 14.57 21051371530 1683146 1288.14 10600 13470 10170 13740 7400 10570 12508.73 0.15 0 -91 11456 11012 10756 10312 10056 10885 10185 4 3170 100 6550 10 1 4372640 530 46.22 6.56 12 38.49 262.00 1845.00 21407 20240930 -43.43 7169 20241230 68.92 13470 -10.10 20250212 7869 53.90 20250102 64200 -81.14 20240930 8560 41.47 20250203 2.29 N 381620 100 4 억 6559 N N 0 N 00 N
3 20250212 151155 57 100.00 KOSDAQ 기계·장비 N N N N N 12060 1490 2 14.10 20388188640 1628272 1246.14 10600 13470 10170 13740 7400 10570 12521.37 0.15 0 -221 11456 11012 10756 10312 10056 10885 10185 4 3170 100 6550 10 1 4372640 527 46.03 6.54 12 37.24 262.00 1845.00 21407 20240930 -43.66 7169 20241230 68.22 13470 -10.47 20250212 7869 53.26 20250102 64200 -81.21 20240930 8560 40.89 20250203 2.29 N 381620 100 4 억 6559 N N 0 N 00 N
4 20250212 141156 57 100.00 KOSDAQ 기계·장비 N N N N N 13020 2450 2 23.18 15951095340 1272875 974.15 10600 13470 10170 13740 7400 10570 12531.55 0.15 0 -408 11456 11012 10756 10312 10056 10885 10185 4 3170 100 6550 10 1 4372640 569 49.69 7.06 12 29.11 262.00 1845.00 21407 20240930 -39.18 7169 20241230 81.62 13470 -3.34 20250212 7869 65.46 20250102 64200 -79.72 20240930 8560 52.10 20250203 2.29 N 381620 100 4 억 6559 N N 0 N 00 N
5 20250212 131200 57 100.00 KOSDAQ 기계·장비 N N N N N 10350 -220 5 -2.08 377364110 36534 27.96 10600 10810 10170 13740 7400 10570 10329.12 0.15 0 3200 11456 11012 10756 10312 10056 10885 10185 4 3170 100 6550 10 1 4372640 453 39.50 5.61 12 0.84 262.00 1845.00 21407 20240930 -51.65 7169 20241230 44.37 11300 -8.41 20250210 7869 31.53 20250102 64200 -83.88 20240930 8560 20.91 20250203 2.29 N 381620 100 4 억 6559 N N 0 N 00 N
6 20250212 121155 57 100.00 KOSDAQ 기계·장비 N N N N N 10290 -280 5 -2.65 345024730 33388 25.55 10600 10810 10170 13740 7400 10570 10333.79 0.15 0 2891 11456 11012 10756 10312 10056 10885 10185 4 3170 100 6550 10 1 4372640 450 39.27 5.58 12 0.76 262.00 1845.00 21407 20240930 -51.93 7169 20241230 43.53 11300 -8.94 20250210 7869 30.77 20250102 64200 -83.97 20240930 8560 20.21 20250203 2.29 N 381620 100 4 억 6559 N N 0 N 00 N
7 20250212 111154 57 100.00 KOSDAQ 기계·장비 N N N N N 10220 -350 5 -3.31 232876530 22403 17.15 10600 10810 10220 13740 7400 10570 10394.88 0.15 0 3017 11456 11012 10756 10312 10056 10885 10185 4 3170 100 6550 10 1 4372640 447 39.01 5.54 12 0.51 262.00 1845.00 21407 20240930 -52.26 7169 20241230 42.56 11300 -9.56 20250210 7869 29.88 20250102 64200 -84.08 20240930 8560 19.39 20250203 2.29 N 381620 100 4 억 6559 N N 0 N 00 N
8 20250212 101148 57 100.00 KOSDAQ 기계·장비 N N N N N 10390 -180 5 -1.70 121192220 11536 8.83 10600 10810 10280 13740 7400 10570 10505.57 0.15 0 1916 11456 11012 10756 10312 10056 10885 10185 4 3170 100 6550 10 1 4372640 454 39.66 5.63 12 0.26 262.00 1845.00 21407 20240930 -51.46 7169 20241230 44.93 11300 -8.05 20250210 7869 32.04 20250102 64200 -83.82 20240930 8560 21.38 20250203 2.29 N 381620 100 4 억 6559 N N 0 N 00 N
9 20250212 091112 57 100.00 KOSDAQ 기계·장비 N N N N N 10620 50 2 0.47 23529220 2195 1.68 10600 10810 10600 13740 7400 10570 10719.46 0.15 0 127 11456 11012 10756 10312 10056 10885 10185 4 3170 100 6550 10 1 4372640 464 40.53 5.76 12 0.05 262.00 1845.00 21407 20240930 -50.39 7169 20241230 48.14 11300 -6.02 20250210 7869 34.96 20250102 64200 -83.46 20240930 8560 24.07 20250203 2.29 N 381620 100 4 억 6559 N N 0 N 00 N
10 20250211 161159 57 100.00 KOSDAQ 기계·장비 N N N N N 10570 -180 5 -1.67 1411802390 129128 50.60 11190 11200 10500 13970 7530 10750 10933.81 0.43 0 -12200 11903 11326 10723 10146 9543 11615 10435 4 3220 100 6660 10 1 4372640 462 40.34 5.73 12 2.95 262.00 1845.00 21407 20240930 -50.62 7169 20241230 47.44 11300 -6.46 20250210 7869 34.32 20250102 64200 -83.54 20240930 8560 23.48 20250203 2.25 N 381620 100 4 억 18759 N N 0 N 00 N
11 20250211 151200 57 100.00 KOSDAQ 기계·장비 N N N N N 10580 -170 5 -1.58 1388065750 126881 49.72 11190 11200 10500 13970 7530 10750 10939.98 0.43 0 -11870 11903 11326 10723 10146 9543 11615 10435 4 3220 100 6660 10 1 4372640 463 40.38 5.73 12 2.90 262.00 1845.00 21407 20240930 -50.58 7169 20241230 47.58 11300 -6.37 20250210 7869 34.45 20250102 64200 -83.52 20240930 8560 23.60 20250203 2.25 N 381620 100 4 억 18759 N N 0 N 00 N
12 20250211 141158 57 100.00 KOSDAQ 기계·장비 N N N N N 10760 10 2 0.09 1209211060 110089 43.14 11190 11200 10700 13970 7530 10750 10984.05 0.43 0 -11091 11903 11326 10723 10146 9543 11615 10435 4 3220 100 6660 10 1 4372640 470 41.07 5.83 12 2.52 262.00 1845.00 21407 20240930 -49.74 7169 20241230 50.09 11300 -4.78 20250210 7869 36.74 20250102 64200 -83.24 20240930 8560 25.70 20250203 2.25 N 381620 100 4 억 18759 N N 0 N 00 N