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
382480/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
20250212,161157,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2130,-15,5,-0.70,244863200,115117,19.25,2140,2145,2110,2785,1505,2145,2127.08,0.46,0,-32645,2198,2171,2128,2101,2058,2185,2115,39,640,100,1580,5,1,39357140,838,12.91,1.05,12,0.29,165.00,2027.00,3565,20240312,-40.25,1794,20241209,18.73,2155,-1.16,20250211,1929,10.42,20250203,3565,-40.25,20240312,1794,18.73,20241209,2.72,N,382480,100,39 억,,181274,N,N,0,N,00,N
20250212,151156,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2120,-25,5,-1.17,229695105,107991,18.06,2140,2145,2110,2785,1505,2145,2126.98,0.46,0,-32435,2198,2171,2128,2101,2058,2185,2115,39,640,100,1580,5,1,39357140,834,12.85,1.05,12,0.27,165.00,2027.00,3565,20240312,-40.53,1794,20241209,18.17,2155,-1.62,20250211,1929,9.90,20250203,3565,-40.53,20240312,1794,18.17,20241209,2.72,N,382480,100,39 억,,181274,N,N,0,N,00,N
20250212,141157,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2135,-10,5,-0.47,196370400,92314,15.44,2140,2145,2110,2785,1505,2145,2127.20,0.46,0,-27875,2198,2171,2128,2101,2058,2185,2115,39,640,100,1580,5,1,39357140,840,12.94,1.05,12,0.23,165.00,2027.00,3565,20240312,-40.11,1794,20241209,19.01,2155,-0.93,20250211,1929,10.68,20250203,3565,-40.11,20240312,1794,19.01,20241209,2.72,N,382480,100,39 억,,181274,N,N,0,N,00,N
20250212,131200,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2135,-10,5,-0.47,144976595,68101,11.39,2140,2145,2110,2785,1505,2145,2128.85,0.46,0,-9980,2198,2171,2128,2101,2058,2185,2115,39,640,100,1580,5,1,39357140,840,12.94,1.05,12,0.17,165.00,2027.00,3565,20240312,-40.11,1794,20241209,19.01,2155,-0.93,20250211,1929,10.68,20250203,3565,-40.11,20240312,1794,19.01,20241209,2.72,N,382480,100,39 억,,181274,N,N,0,N,00,N
20250212,121156,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2135,-10,5,-0.47,130505500,61311,10.25,2140,2145,2110,2785,1505,2145,2128.58,0.46,0,-8227,2198,2171,2128,2101,2058,2185,2115,39,640,100,1580,5,1,39357140,840,12.94,1.05,12,0.16,165.00,2027.00,3565,20240312,-40.11,1794,20241209,19.01,2155,-0.93,20250211,1929,10.68,20250203,3565,-40.11,20240312,1794,19.01,20241209,2.72,N,382480,100,39 억,,181274,N,N,0,N,00,N
20250212,111154,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2140,-5,5,-0.23,119324420,56074,9.38,2140,2145,2110,2785,1505,2145,2127.98,0.46,0,-7758,2198,2171,2128,2101,2058,2185,2115,39,640,100,1580,5,1,39357140,842,12.97,1.06,12,0.14,165.00,2027.00,3565,20240312,-39.97,1794,20241209,19.29,2155,-0.70,20250211,1929,10.94,20250203,3565,-39.97,20240312,1794,19.29,20241209,2.72,N,382480,100,39 억,,181274,N,N,0,N,00,N
20250212,101149,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2125,-20,5,-0.93,75540725,35552,5.94,2140,2140,2110,2785,1505,2145,2124.80,0.46,0,-5980,2198,2171,2128,2101,2058,2185,2115,39,640,100,1580,5,1,39357140,836,12.88,1.05,12,0.09,165.00,2027.00,3565,20240312,-40.39,1794,20241209,18.45,2155,-1.39,20250211,1929,10.16,20250203,3565,-40.39,20240312,1794,18.45,20241209,2.72,N,382480,100,39 억,,181274,N,N,0,N,00,N
20250212,091112,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2120,-25,5,-1.17,24263530,11420,1.91,2140,2140,2110,2785,1505,2145,2124.65,0.46,0,-1333,2198,2171,2128,2101,2058,2185,2115,39,640,100,1580,5,1,39357140,834,12.85,1.05,12,0.03,165.00,2027.00,3565,20240312,-40.53,1794,20241209,18.17,2155,-1.62,20250211,1929,9.90,20250203,3565,-40.53,20240312,1794,18.17,20241209,2.72,N,382480,100,39 억,,181274,N,N,0,N,00,N
20250211,161200,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2145,95,2,4.63,1263954085,595826,830.92,2105,2155,2085,2665,1435,2050,2121.28,0.28,0,73775,2090,2070,2035,2015,1980,2080,2025,39,615,100,1510,5,1,39357140,844,13.00,1.06,12,1.51,165.00,2027.00,3565,20240312,-39.83,1794,20241209,19.57,2155,-0.46,20250211,1929,11.20,20250203,3565,-39.83,20240312,1794,19.57,20241209,2.74,N,382480,100,39 억,,108458,N,N,0,N,00,N
20250211,151200,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2120,70,2,3.41,1231682290,580713,809.84,2105,2155,2085,2665,1435,2050,2120.98,0.28,0,74887,2090,2070,2035,2015,1980,2080,2025,39,615,100,1510,5,1,39357140,834,12.85,1.05,12,1.48,165.00,2027.00,3565,20240312,-40.53,1794,20241209,18.17,2155,-1.62,20250211,1929,9.90,20250203,3565,-40.53,20240312,1794,18.17,20241209,2.74,N,382480,100,39 억,,108458,N,N,0,N,00,N
20250211,141159,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2115,65,2,3.17,1177125555,554919,773.87,2105,2155,2085,2665,1435,2050,2121.26,0.28,0,70646,2090,2070,2035,2015,1980,2080,2025,39,615,100,1510,5,1,39357140,832,12.82,1.04,12,1.41,165.00,2027.00,3565,20240312,-40.67,1794,20241209,17.89,2155,-1.86,20250211,1929,9.64,20250203,3565,-40.67,20240312,1794,17.89,20241209,2.74,N,382480,100,39 억,,108458,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 161157 57 100.00 KOSDAQ 기계·장비 N N N N N 2130 -15 5 -0.70 244863200 115117 19.25 2140 2145 2110 2785 1505 2145 2127.08 0.46 0 -32645 2198 2171 2128 2101 2058 2185 2115 39 640 100 1580 5 1 39357140 838 12.91 1.05 12 0.29 165.00 2027.00 3565 20240312 -40.25 1794 20241209 18.73 2155 -1.16 20250211 1929 10.42 20250203 3565 -40.25 20240312 1794 18.73 20241209 2.72 N 382480 100 39 억 181274 N N 0 N 00 N
3 20250212 151156 57 100.00 KOSDAQ 기계·장비 N N N N N 2120 -25 5 -1.17 229695105 107991 18.06 2140 2145 2110 2785 1505 2145 2126.98 0.46 0 -32435 2198 2171 2128 2101 2058 2185 2115 39 640 100 1580 5 1 39357140 834 12.85 1.05 12 0.27 165.00 2027.00 3565 20240312 -40.53 1794 20241209 18.17 2155 -1.62 20250211 1929 9.90 20250203 3565 -40.53 20240312 1794 18.17 20241209 2.72 N 382480 100 39 억 181274 N N 0 N 00 N
4 20250212 141157 57 100.00 KOSDAQ 기계·장비 N N N N N 2135 -10 5 -0.47 196370400 92314 15.44 2140 2145 2110 2785 1505 2145 2127.20 0.46 0 -27875 2198 2171 2128 2101 2058 2185 2115 39 640 100 1580 5 1 39357140 840 12.94 1.05 12 0.23 165.00 2027.00 3565 20240312 -40.11 1794 20241209 19.01 2155 -0.93 20250211 1929 10.68 20250203 3565 -40.11 20240312 1794 19.01 20241209 2.72 N 382480 100 39 억 181274 N N 0 N 00 N
5 20250212 131200 57 100.00 KOSDAQ 기계·장비 N N N N N 2135 -10 5 -0.47 144976595 68101 11.39 2140 2145 2110 2785 1505 2145 2128.85 0.46 0 -9980 2198 2171 2128 2101 2058 2185 2115 39 640 100 1580 5 1 39357140 840 12.94 1.05 12 0.17 165.00 2027.00 3565 20240312 -40.11 1794 20241209 19.01 2155 -0.93 20250211 1929 10.68 20250203 3565 -40.11 20240312 1794 19.01 20241209 2.72 N 382480 100 39 억 181274 N N 0 N 00 N
6 20250212 121156 57 100.00 KOSDAQ 기계·장비 N N N N N 2135 -10 5 -0.47 130505500 61311 10.25 2140 2145 2110 2785 1505 2145 2128.58 0.46 0 -8227 2198 2171 2128 2101 2058 2185 2115 39 640 100 1580 5 1 39357140 840 12.94 1.05 12 0.16 165.00 2027.00 3565 20240312 -40.11 1794 20241209 19.01 2155 -0.93 20250211 1929 10.68 20250203 3565 -40.11 20240312 1794 19.01 20241209 2.72 N 382480 100 39 억 181274 N N 0 N 00 N
7 20250212 111154 57 100.00 KOSDAQ 기계·장비 N N N N N 2140 -5 5 -0.23 119324420 56074 9.38 2140 2145 2110 2785 1505 2145 2127.98 0.46 0 -7758 2198 2171 2128 2101 2058 2185 2115 39 640 100 1580 5 1 39357140 842 12.97 1.06 12 0.14 165.00 2027.00 3565 20240312 -39.97 1794 20241209 19.29 2155 -0.70 20250211 1929 10.94 20250203 3565 -39.97 20240312 1794 19.29 20241209 2.72 N 382480 100 39 억 181274 N N 0 N 00 N
8 20250212 101149 57 100.00 KOSDAQ 기계·장비 N N N N N 2125 -20 5 -0.93 75540725 35552 5.94 2140 2140 2110 2785 1505 2145 2124.80 0.46 0 -5980 2198 2171 2128 2101 2058 2185 2115 39 640 100 1580 5 1 39357140 836 12.88 1.05 12 0.09 165.00 2027.00 3565 20240312 -40.39 1794 20241209 18.45 2155 -1.39 20250211 1929 10.16 20250203 3565 -40.39 20240312 1794 18.45 20241209 2.72 N 382480 100 39 억 181274 N N 0 N 00 N
9 20250212 091112 57 100.00 KOSDAQ 기계·장비 N N N N N 2120 -25 5 -1.17 24263530 11420 1.91 2140 2140 2110 2785 1505 2145 2124.65 0.46 0 -1333 2198 2171 2128 2101 2058 2185 2115 39 640 100 1580 5 1 39357140 834 12.85 1.05 12 0.03 165.00 2027.00 3565 20240312 -40.53 1794 20241209 18.17 2155 -1.62 20250211 1929 9.90 20250203 3565 -40.53 20240312 1794 18.17 20241209 2.72 N 382480 100 39 억 181274 N N 0 N 00 N
10 20250211 161200 57 100.00 KOSDAQ 기계·장비 N N N N N 2145 95 2 4.63 1263954085 595826 830.92 2105 2155 2085 2665 1435 2050 2121.28 0.28 0 73775 2090 2070 2035 2015 1980 2080 2025 39 615 100 1510 5 1 39357140 844 13.00 1.06 12 1.51 165.00 2027.00 3565 20240312 -39.83 1794 20241209 19.57 2155 -0.46 20250211 1929 11.20 20250203 3565 -39.83 20240312 1794 19.57 20241209 2.74 N 382480 100 39 억 108458 N N 0 N 00 N
11 20250211 151200 57 100.00 KOSDAQ 기계·장비 N N N N N 2120 70 2 3.41 1231682290 580713 809.84 2105 2155 2085 2665 1435 2050 2120.98 0.28 0 74887 2090 2070 2035 2015 1980 2080 2025 39 615 100 1510 5 1 39357140 834 12.85 1.05 12 1.48 165.00 2027.00 3565 20240312 -40.53 1794 20241209 18.17 2155 -1.62 20250211 1929 9.90 20250203 3565 -40.53 20240312 1794 18.17 20241209 2.74 N 382480 100 39 억 108458 N N 0 N 00 N
12 20250211 141159 57 100.00 KOSDAQ 기계·장비 N N N N N 2115 65 2 3.17 1177125555 554919 773.87 2105 2155 2085 2665 1435 2050 2121.26 0.28 0 70646 2090 2070 2035 2015 1980 2080 2025 39 615 100 1510 5 1 39357140 832 12.82 1.04 12 1.41 165.00 2027.00 3565 20240312 -40.67 1794 20241209 17.89 2155 -1.86 20250211 1929 9.64 20250203 3565 -40.67 20240312 1794 17.89 20241209 2.74 N 382480 100 39 억 108458 N N 0 N 00 N