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
388720/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
20250212,161200,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,46250,-1600,5,-3.34,34762071550,751413,21.35,47450,47800,45000,62200,33500,47850,46261.28,14.09,0,-8430,57783,52816,47333,42366,36883,55300,44850,57,14350,500,34450,50,1,11453434,5297,-61.75,11.85,12,6.56,-749.00,3903.00,52300,20250211,-11.57,22350,20240805,106.94,52300,-11.57,20250211,30500,51.64,20250203,52300,-11.57,20250211,22350,106.94,20240805,2.66,N,388720,500,57 억,,1613624,N,N,350,N,00,N
20250212,151159,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,46250,-1600,5,-3.34,33381448000,721618,20.50,47450,47800,45000,62200,33500,47850,46258.12,14.09,0,-4866,57783,52816,47333,42366,36883,55300,44850,57,14350,500,34450,50,1,11453434,5297,-61.75,11.85,12,6.30,-749.00,3903.00,52300,20250211,-11.57,22350,20240805,106.94,52300,-11.57,20250211,30500,51.64,20250203,52300,-11.57,20250211,22350,106.94,20240805,2.66,N,388720,500,57 억,,1613624,N,N,336,N,00,N
20250212,141200,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,46100,-1750,5,-3.66,29518197050,637270,18.11,47450,47800,45000,62200,33500,47850,46318.62,14.09,0,-8688,57783,52816,47333,42366,36883,55300,44850,57,14350,500,34450,50,1,11453434,5280,-61.55,11.81,12,5.56,-749.00,3903.00,52300,20250211,-11.85,22350,20240805,106.26,52300,-11.85,20250211,30500,51.15,20250203,52300,-11.85,20250211,22350,106.26,20240805,2.66,N,388720,500,57 억,,1613624,N,N,336,N,00,N
20250212,131204,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,46450,-1400,5,-2.93,27425030600,591926,16.82,47450,47800,45000,62200,33500,47850,46330.63,14.09,0,-14766,57783,52816,47333,42366,36883,55300,44850,57,14350,500,34450,50,1,11453434,5320,-62.02,11.90,12,5.17,-749.00,3903.00,52300,20250211,-11.19,22350,20240805,107.83,52300,-11.19,20250211,30500,52.30,20250203,52300,-11.19,20250211,22350,107.83,20240805,2.66,N,388720,500,57 억,,1613624,N,N,336,N,00,N
20250212,121159,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,45850,-2000,5,-4.18,25650302350,553652,15.73,47450,47800,45000,62200,33500,47850,46327.98,14.09,0,-11436,57783,52816,47333,42366,36883,55300,44850,57,14350,500,34450,50,1,11453434,5251,-61.21,11.75,12,4.83,-749.00,3903.00,52300,20250211,-12.33,22350,20240805,105.15,52300,-12.33,20250211,30500,50.33,20250203,52300,-12.33,20250211,22350,105.15,20240805,2.66,N,388720,500,57 억,,1613624,N,N,336,N,00,N
20250212,111158,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,47150,-700,5,-1.46,22451952500,484939,13.78,47450,47800,45000,62200,33500,47850,46296.98,14.09,0,-20428,57783,52816,47333,42366,36883,55300,44850,57,14350,500,34450,50,1,11453434,5400,-62.95,12.08,12,4.23,-749.00,3903.00,52300,20250211,-9.85,22350,20240805,110.96,52300,-9.85,20250211,30500,54.59,20250203,52300,-9.85,20250211,22350,110.96,20240805,2.66,N,388720,500,57 억,,1613624,N,N,336,N,00,N
20250212,101152,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,46050,-1800,5,-3.76,15239039250,331221,9.41,47450,47500,45000,62200,33500,47850,46006.02,14.09,0,-17199,57783,52816,47333,42366,36883,55300,44850,57,14350,500,34450,50,1,11453434,5274,-61.48,11.80,12,2.89,-749.00,3903.00,52300,20250211,-11.95,22350,20240805,106.04,52300,-11.95,20250211,30500,50.98,20250203,52300,-11.95,20250211,22350,106.04,20240805,2.66,N,388720,500,57 억,,1613624,N,N,336,N,00,N
20250212,091115,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,45600,-2250,5,-4.70,7002490900,150723,4.28,47450,47500,45400,62200,33500,47850,46454.93,14.09,0,-5636,57783,52816,47333,42366,36883,55300,44850,57,14350,500,34450,50,1,11453434,5223,-60.88,11.68,12,1.32,-749.00,3903.00,52300,20250211,-12.81,22350,20240805,104.03,52300,-12.81,20250211,30500,49.51,20250203,52300,-12.81,20250211,22350,104.03,20240805,2.66,N,388720,500,57 억,,1613624,N,N,336,N,00,N
20250211,161203,55,60.00,KOSDAQ,신고가,기계·장비,N,N,N,Y,60,N,47850,2850,2,6.33,166469148250,3493981,85.91,43450,52300,41850,58500,31500,45000,47644.42,14.04,0,5969,50466,47732,46116,43382,41766,46925,42575,57,13500,500,32400,50,1,11453434,5480,-63.89,12.26,12,30.51,-749.00,3903.00,52300,20250211,-8.51,22350,20240805,114.09,52300,-8.51,20250211,30500,56.89,20250203,52300,-8.51,20250211,22350,114.09,20240805,2.62,N,388720,500,57 억,,1607579,N,N,336,N,00,N
20250211,151204,55,60.00,KOSDAQ,신고가,기계·장비,N,N,N,Y,60,N,47500,2500,2,5.56,162774382100,3416973,84.02,43450,52300,41850,58500,31500,45000,47637.09,14.04,0,18485,50466,47732,46116,43382,41766,46925,42575,57,13500,500,32400,50,1,11453434,5440,-63.42,12.17,12,29.83,-749.00,3903.00,52300,20250211,-9.18,22350,20240805,112.53,52300,-9.18,20250211,30500,55.74,20250203,52300,-9.18,20250211,22350,112.53,20240805,2.62,N,388720,500,57 억,,1607579,N,N,557,N,00,N
20250211,141202,55,60.00,KOSDAQ,신고가,기계·장비,N,N,N,Y,60,N,48400,3400,2,7.56,155250516200,3259285,80.14,43450,52300,41850,58500,31500,45000,47633.39,14.04,0,2572,50466,47732,46116,43382,41766,46925,42575,57,13500,500,32400,50,1,11453434,5543,-64.62,12.40,12,28.46,-749.00,3903.00,52300,20250211,-7.46,22350,20240805,116.55,52300,-7.46,20250211,30500,58.69,20250203,52300,-7.46,20250211,22350,116.55,20240805,2.62,N,388720,500,57 억,,1607579,N,N,557,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 161200 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 46250 -1600 5 -3.34 34762071550 751413 21.35 47450 47800 45000 62200 33500 47850 46261.28 14.09 0 -8430 57783 52816 47333 42366 36883 55300 44850 57 14350 500 34450 50 1 11453434 5297 -61.75 11.85 12 6.56 -749.00 3903.00 52300 20250211 -11.57 22350 20240805 106.94 52300 -11.57 20250211 30500 51.64 20250203 52300 -11.57 20250211 22350 106.94 20240805 2.66 N 388720 500 57 억 1613624 N N 350 N 00 N
3 20250212 151159 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 46250 -1600 5 -3.34 33381448000 721618 20.50 47450 47800 45000 62200 33500 47850 46258.12 14.09 0 -4866 57783 52816 47333 42366 36883 55300 44850 57 14350 500 34450 50 1 11453434 5297 -61.75 11.85 12 6.30 -749.00 3903.00 52300 20250211 -11.57 22350 20240805 106.94 52300 -11.57 20250211 30500 51.64 20250203 52300 -11.57 20250211 22350 106.94 20240805 2.66 N 388720 500 57 억 1613624 N N 336 N 00 N
4 20250212 141200 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 46100 -1750 5 -3.66 29518197050 637270 18.11 47450 47800 45000 62200 33500 47850 46318.62 14.09 0 -8688 57783 52816 47333 42366 36883 55300 44850 57 14350 500 34450 50 1 11453434 5280 -61.55 11.81 12 5.56 -749.00 3903.00 52300 20250211 -11.85 22350 20240805 106.26 52300 -11.85 20250211 30500 51.15 20250203 52300 -11.85 20250211 22350 106.26 20240805 2.66 N 388720 500 57 억 1613624 N N 336 N 00 N
5 20250212 131204 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 46450 -1400 5 -2.93 27425030600 591926 16.82 47450 47800 45000 62200 33500 47850 46330.63 14.09 0 -14766 57783 52816 47333 42366 36883 55300 44850 57 14350 500 34450 50 1 11453434 5320 -62.02 11.90 12 5.17 -749.00 3903.00 52300 20250211 -11.19 22350 20240805 107.83 52300 -11.19 20250211 30500 52.30 20250203 52300 -11.19 20250211 22350 107.83 20240805 2.66 N 388720 500 57 억 1613624 N N 336 N 00 N
6 20250212 121159 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 45850 -2000 5 -4.18 25650302350 553652 15.73 47450 47800 45000 62200 33500 47850 46327.98 14.09 0 -11436 57783 52816 47333 42366 36883 55300 44850 57 14350 500 34450 50 1 11453434 5251 -61.21 11.75 12 4.83 -749.00 3903.00 52300 20250211 -12.33 22350 20240805 105.15 52300 -12.33 20250211 30500 50.33 20250203 52300 -12.33 20250211 22350 105.15 20240805 2.66 N 388720 500 57 억 1613624 N N 336 N 00 N
7 20250212 111158 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 47150 -700 5 -1.46 22451952500 484939 13.78 47450 47800 45000 62200 33500 47850 46296.98 14.09 0 -20428 57783 52816 47333 42366 36883 55300 44850 57 14350 500 34450 50 1 11453434 5400 -62.95 12.08 12 4.23 -749.00 3903.00 52300 20250211 -9.85 22350 20240805 110.96 52300 -9.85 20250211 30500 54.59 20250203 52300 -9.85 20250211 22350 110.96 20240805 2.66 N 388720 500 57 억 1613624 N N 336 N 00 N
8 20250212 101152 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 46050 -1800 5 -3.76 15239039250 331221 9.41 47450 47500 45000 62200 33500 47850 46006.02 14.09 0 -17199 57783 52816 47333 42366 36883 55300 44850 57 14350 500 34450 50 1 11453434 5274 -61.48 11.80 12 2.89 -749.00 3903.00 52300 20250211 -11.95 22350 20240805 106.04 52300 -11.95 20250211 30500 50.98 20250203 52300 -11.95 20250211 22350 106.04 20240805 2.66 N 388720 500 57 억 1613624 N N 336 N 00 N
9 20250212 091115 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 45600 -2250 5 -4.70 7002490900 150723 4.28 47450 47500 45400 62200 33500 47850 46454.93 14.09 0 -5636 57783 52816 47333 42366 36883 55300 44850 57 14350 500 34450 50 1 11453434 5223 -60.88 11.68 12 1.32 -749.00 3903.00 52300 20250211 -12.81 22350 20240805 104.03 52300 -12.81 20250211 30500 49.51 20250203 52300 -12.81 20250211 22350 104.03 20240805 2.66 N 388720 500 57 억 1613624 N N 336 N 00 N
10 20250211 161203 55 60.00 KOSDAQ 신고가 기계·장비 N N N Y 60 N 47850 2850 2 6.33 166469148250 3493981 85.91 43450 52300 41850 58500 31500 45000 47644.42 14.04 0 5969 50466 47732 46116 43382 41766 46925 42575 57 13500 500 32400 50 1 11453434 5480 -63.89 12.26 12 30.51 -749.00 3903.00 52300 20250211 -8.51 22350 20240805 114.09 52300 -8.51 20250211 30500 56.89 20250203 52300 -8.51 20250211 22350 114.09 20240805 2.62 N 388720 500 57 억 1607579 N N 336 N 00 N
11 20250211 151204 55 60.00 KOSDAQ 신고가 기계·장비 N N N Y 60 N 47500 2500 2 5.56 162774382100 3416973 84.02 43450 52300 41850 58500 31500 45000 47637.09 14.04 0 18485 50466 47732 46116 43382 41766 46925 42575 57 13500 500 32400 50 1 11453434 5440 -63.42 12.17 12 29.83 -749.00 3903.00 52300 20250211 -9.18 22350 20240805 112.53 52300 -9.18 20250211 30500 55.74 20250203 52300 -9.18 20250211 22350 112.53 20240805 2.62 N 388720 500 57 억 1607579 N N 557 N 00 N
12 20250211 141202 55 60.00 KOSDAQ 신고가 기계·장비 N N N Y 60 N 48400 3400 2 7.56 155250516200 3259285 80.14 43450 52300 41850 58500 31500 45000 47633.39 14.04 0 2572 50466 47732 46116 43382 41766 46925 42575 57 13500 500 32400 50 1 11453434 5543 -64.62 12.40 12 28.46 -749.00 3903.00 52300 20250211 -7.46 22350 20240805 116.55 52300 -7.46 20250211 30500 58.69 20250203 52300 -7.46 20250211 22350 116.55 20240805 2.62 N 388720 500 57 억 1607579 N N 557 N 00 N