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
412350/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
20250212,161212,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4640,-215,5,-4.43,1251791000,267538,15.40,4780,4895,4500,6310,3400,4855,4679.02,1.35,0,22139,5831,5342,4921,4432,4011,5587,4677,44,1455,500,3010,5,1,8726972,405,-220.95,1.10,12,3.07,-21.00,4211.00,13610,20240507,-65.91,3020,20241210,53.64,5410,-14.23,20250211,3590,29.25,20250203,13610,-65.91,20240507,3020,53.64,20241210,1.71,N,412350,500,43 억,,117952,N,N,0,N,00,N
20250212,151211,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4565,-290,5,-5.97,1184717115,252977,14.56,4780,4895,4500,6310,3400,4855,4683.10,1.35,0,24771,5831,5342,4921,4432,4011,5587,4677,44,1455,500,3010,5,1,8726972,398,-217.38,1.08,12,2.90,-21.00,4211.00,13610,20240507,-66.46,3020,20241210,51.16,5410,-15.62,20250211,3590,27.16,20250203,13610,-66.46,20240507,3020,51.16,20241210,1.71,N,412350,500,43 억,,117952,N,N,0,N,00,N
20250212,141212,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4565,-290,5,-5.97,1032563570,219468,12.64,4780,4895,4555,6310,3400,4855,4704.85,1.35,0,17427,5831,5342,4921,4432,4011,5587,4677,44,1455,500,3010,5,1,8726972,398,-217.38,1.08,12,2.51,-21.00,4211.00,13610,20240507,-66.46,3020,20241210,51.16,5410,-15.62,20250211,3590,27.16,20250203,13610,-66.46,20240507,3020,51.16,20241210,1.71,N,412350,500,43 억,,117952,N,N,0,N,00,N
20250212,131215,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4600,-255,5,-5.25,959500905,203493,11.72,4780,4895,4570,6310,3400,4855,4715.15,1.35,0,19901,5831,5342,4921,4432,4011,5587,4677,44,1455,500,3010,5,1,8726972,401,-219.05,1.09,12,2.33,-21.00,4211.00,13610,20240507,-66.20,3020,20241210,52.32,5410,-14.97,20250211,3590,28.13,20250203,13610,-66.20,20240507,3020,52.32,20241210,1.71,N,412350,500,43 억,,117952,N,N,0,N,00,N
20250212,121211,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4630,-225,5,-4.63,839349995,177377,10.21,4780,4895,4575,6310,3400,4855,4732.01,1.35,0,12487,5831,5342,4921,4432,4011,5587,4677,44,1455,500,3010,5,1,8726972,404,-220.48,1.10,12,2.03,-21.00,4211.00,13610,20240507,-65.98,3020,20241210,53.31,5410,-14.42,20250211,3590,28.97,20250203,13610,-65.98,20240507,3020,53.31,20241210,1.71,N,412350,500,43 억,,117952,N,N,0,N,00,N
20250212,111209,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4695,-160,5,-3.30,653192935,137327,7.91,4780,4895,4660,6310,3400,4855,4756.48,1.35,0,5809,5831,5342,4921,4432,4011,5587,4677,44,1455,500,3010,5,1,8726972,410,-223.57,1.11,12,1.57,-21.00,4211.00,13610,20240507,-65.50,3020,20241210,55.46,5410,-13.22,20250211,3590,30.78,20250203,13610,-65.50,20240507,3020,55.46,20241210,1.71,N,412350,500,43 억,,117952,N,N,0,N,00,N
20250212,101204,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4675,-180,5,-3.71,526053240,110315,6.35,4780,4895,4660,6310,3400,4855,4768.65,1.35,0,-1049,5831,5342,4921,4432,4011,5587,4677,44,1455,500,3010,5,1,8726972,408,-222.62,1.11,12,1.26,-21.00,4211.00,13610,20240507,-65.65,3020,20241210,54.80,5410,-13.59,20250211,3590,30.22,20250203,13610,-65.65,20240507,3020,54.80,20241210,1.71,N,412350,500,43 억,,117952,N,N,0,N,00,N
20250212,091123,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4695,-160,5,-3.30,193631935,41015,2.36,4780,4820,4660,6310,3400,4855,4721.00,1.35,0,3228,5831,5342,4921,4432,4011,5587,4677,44,1455,500,3010,5,1,8726972,410,-223.57,1.11,12,0.47,-21.00,4211.00,13610,20240507,-65.50,3020,20241210,55.46,5410,-13.22,20250211,3590,30.78,20250203,13610,-65.50,20240507,3020,55.46,20241210,1.71,N,412350,500,43 억,,117952,N,N,0,N,00,N
20250211,161215,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4855,390,2,8.73,8715378040,1732676,569.07,4650,5410,4500,5800,3130,4465,5030.03,1.87,0,-41828,5048,4756,4408,4116,3768,4902,4262,44,1335,500,2760,5,1,8726972,424,-231.19,1.15,12,19.85,-21.00,4211.00,13610,20240507,-64.33,3020,20241210,60.76,5410,-10.26,20250211,3590,35.24,20250203,13610,-64.33,20240507,3020,60.76,20241210,1.78,N,412350,500,43 억,,163017,N,N,0,N,00,N
20250211,151216,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4850,385,2,8.62,8611163315,1711121,561.99,4650,5410,4500,5800,3130,4465,5032.47,1.87,0,-40026,5048,4756,4408,4116,3768,4902,4262,44,1335,500,2760,5,1,8726972,423,-230.95,1.15,12,19.61,-21.00,4211.00,13610,20240507,-64.36,3020,20241210,60.60,5410,-10.35,20250211,3590,35.10,20250203,13610,-64.36,20240507,3020,60.60,20241210,1.78,N,412350,500,43 억,,163017,N,N,0,N,00,N
20250211,141214,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4925,460,2,10.30,8292634625,1645726,540.51,4650,5410,4500,5800,3130,4465,5038.89,1.87,0,-46788,5048,4756,4408,4116,3768,4902,4262,44,1335,500,2760,5,1,8726972,430,-234.52,1.17,12,18.86,-21.00,4211.00,13610,20240507,-63.81,3020,20241210,63.08,5410,-8.96,20250211,3590,37.19,20250203,13610,-63.81,20240507,3020,63.08,20241210,1.78,N,412350,500,43 억,,163017,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 161212 57 100.00 KOSDAQ 기계·장비 N N N N N 4640 -215 5 -4.43 1251791000 267538 15.40 4780 4895 4500 6310 3400 4855 4679.02 1.35 0 22139 5831 5342 4921 4432 4011 5587 4677 44 1455 500 3010 5 1 8726972 405 -220.95 1.10 12 3.07 -21.00 4211.00 13610 20240507 -65.91 3020 20241210 53.64 5410 -14.23 20250211 3590 29.25 20250203 13610 -65.91 20240507 3020 53.64 20241210 1.71 N 412350 500 43 억 117952 N N 0 N 00 N
3 20250212 151211 57 100.00 KOSDAQ 기계·장비 N N N N N 4565 -290 5 -5.97 1184717115 252977 14.56 4780 4895 4500 6310 3400 4855 4683.10 1.35 0 24771 5831 5342 4921 4432 4011 5587 4677 44 1455 500 3010 5 1 8726972 398 -217.38 1.08 12 2.90 -21.00 4211.00 13610 20240507 -66.46 3020 20241210 51.16 5410 -15.62 20250211 3590 27.16 20250203 13610 -66.46 20240507 3020 51.16 20241210 1.71 N 412350 500 43 억 117952 N N 0 N 00 N
4 20250212 141212 57 100.00 KOSDAQ 기계·장비 N N N N N 4565 -290 5 -5.97 1032563570 219468 12.64 4780 4895 4555 6310 3400 4855 4704.85 1.35 0 17427 5831 5342 4921 4432 4011 5587 4677 44 1455 500 3010 5 1 8726972 398 -217.38 1.08 12 2.51 -21.00 4211.00 13610 20240507 -66.46 3020 20241210 51.16 5410 -15.62 20250211 3590 27.16 20250203 13610 -66.46 20240507 3020 51.16 20241210 1.71 N 412350 500 43 억 117952 N N 0 N 00 N
5 20250212 131215 57 100.00 KOSDAQ 기계·장비 N N N N N 4600 -255 5 -5.25 959500905 203493 11.72 4780 4895 4570 6310 3400 4855 4715.15 1.35 0 19901 5831 5342 4921 4432 4011 5587 4677 44 1455 500 3010 5 1 8726972 401 -219.05 1.09 12 2.33 -21.00 4211.00 13610 20240507 -66.20 3020 20241210 52.32 5410 -14.97 20250211 3590 28.13 20250203 13610 -66.20 20240507 3020 52.32 20241210 1.71 N 412350 500 43 억 117952 N N 0 N 00 N
6 20250212 121211 57 100.00 KOSDAQ 기계·장비 N N N N N 4630 -225 5 -4.63 839349995 177377 10.21 4780 4895 4575 6310 3400 4855 4732.01 1.35 0 12487 5831 5342 4921 4432 4011 5587 4677 44 1455 500 3010 5 1 8726972 404 -220.48 1.10 12 2.03 -21.00 4211.00 13610 20240507 -65.98 3020 20241210 53.31 5410 -14.42 20250211 3590 28.97 20250203 13610 -65.98 20240507 3020 53.31 20241210 1.71 N 412350 500 43 억 117952 N N 0 N 00 N
7 20250212 111209 57 100.00 KOSDAQ 기계·장비 N N N N N 4695 -160 5 -3.30 653192935 137327 7.91 4780 4895 4660 6310 3400 4855 4756.48 1.35 0 5809 5831 5342 4921 4432 4011 5587 4677 44 1455 500 3010 5 1 8726972 410 -223.57 1.11 12 1.57 -21.00 4211.00 13610 20240507 -65.50 3020 20241210 55.46 5410 -13.22 20250211 3590 30.78 20250203 13610 -65.50 20240507 3020 55.46 20241210 1.71 N 412350 500 43 억 117952 N N 0 N 00 N
8 20250212 101204 57 100.00 KOSDAQ 기계·장비 N N N N N 4675 -180 5 -3.71 526053240 110315 6.35 4780 4895 4660 6310 3400 4855 4768.65 1.35 0 -1049 5831 5342 4921 4432 4011 5587 4677 44 1455 500 3010 5 1 8726972 408 -222.62 1.11 12 1.26 -21.00 4211.00 13610 20240507 -65.65 3020 20241210 54.80 5410 -13.59 20250211 3590 30.22 20250203 13610 -65.65 20240507 3020 54.80 20241210 1.71 N 412350 500 43 억 117952 N N 0 N 00 N
9 20250212 091123 57 100.00 KOSDAQ 기계·장비 N N N N N 4695 -160 5 -3.30 193631935 41015 2.36 4780 4820 4660 6310 3400 4855 4721.00 1.35 0 3228 5831 5342 4921 4432 4011 5587 4677 44 1455 500 3010 5 1 8726972 410 -223.57 1.11 12 0.47 -21.00 4211.00 13610 20240507 -65.50 3020 20241210 55.46 5410 -13.22 20250211 3590 30.78 20250203 13610 -65.50 20240507 3020 55.46 20241210 1.71 N 412350 500 43 억 117952 N N 0 N 00 N
10 20250211 161215 57 100.00 KOSDAQ 기계·장비 N N N N N 4855 390 2 8.73 8715378040 1732676 569.07 4650 5410 4500 5800 3130 4465 5030.03 1.87 0 -41828 5048 4756 4408 4116 3768 4902 4262 44 1335 500 2760 5 1 8726972 424 -231.19 1.15 12 19.85 -21.00 4211.00 13610 20240507 -64.33 3020 20241210 60.76 5410 -10.26 20250211 3590 35.24 20250203 13610 -64.33 20240507 3020 60.76 20241210 1.78 N 412350 500 43 억 163017 N N 0 N 00 N
11 20250211 151216 57 100.00 KOSDAQ 기계·장비 N N N N N 4850 385 2 8.62 8611163315 1711121 561.99 4650 5410 4500 5800 3130 4465 5032.47 1.87 0 -40026 5048 4756 4408 4116 3768 4902 4262 44 1335 500 2760 5 1 8726972 423 -230.95 1.15 12 19.61 -21.00 4211.00 13610 20240507 -64.36 3020 20241210 60.60 5410 -10.35 20250211 3590 35.10 20250203 13610 -64.36 20240507 3020 60.60 20241210 1.78 N 412350 500 43 억 163017 N N 0 N 00 N
12 20250211 141214 57 100.00 KOSDAQ 기계·장비 N N N N N 4925 460 2 10.30 8292634625 1645726 540.51 4650 5410 4500 5800 3130 4465 5038.89 1.87 0 -46788 5048 4756 4408 4116 3768 4902 4262 44 1335 500 2760 5 1 8726972 430 -234.52 1.17 12 18.86 -21.00 4211.00 13610 20240507 -63.81 3020 20241210 63.08 5410 -8.96 20250211 3590 37.19 20250203 13610 -63.81 20240507 3020 63.08 20241210 1.78 N 412350 500 43 억 163017 N N 0 N 00 N