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
412540/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,7070,30,2,0.43,481580460,67630,160.75,6970,7300,6950,9150,4930,7040,7120.95,1.76,0,7921,7226,7132,7036,6942,6846,7180,6990,103,2110,500,4360,10,1,20600665,1456,-27.62,2.58,12,0.33,-256.00,2737.00,41200,20240430,-82.84,6310,20241209,12.04,7620,-7.22,20250115,6320,11.87,20250203,41200,-82.84,20240430,6310,12.04,20241209,0.70,N,412540,500,103 억,,362744,N,N,0,N,00,N
20250212,151211,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7060,20,2,0.28,465797640,65398,155.45,6970,7300,6950,9150,4930,7040,7122.51,1.76,0,7898,7226,7132,7036,6942,6846,7180,6990,103,2110,500,4360,10,1,20600665,1454,-27.58,2.58,12,0.32,-256.00,2737.00,41200,20240430,-82.86,6310,20241209,11.89,7620,-7.35,20250115,6320,11.71,20250203,41200,-82.86,20240430,6310,11.89,20241209,0.70,N,412540,500,103 억,,362744,N,N,0,N,00,N
20250212,141212,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7080,40,2,0.57,389696310,54655,129.91,6970,7300,6950,9150,4930,7040,7130.11,1.76,0,9805,7226,7132,7036,6942,6846,7180,6990,103,2110,500,4360,10,1,20600665,1459,-27.66,2.59,12,0.27,-256.00,2737.00,41200,20240430,-82.82,6310,20241209,12.20,7620,-7.09,20250115,6320,12.03,20250203,41200,-82.82,20240430,6310,12.20,20241209,0.70,N,412540,500,103 억,,362744,N,N,0,N,00,N
20250212,131216,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7060,20,2,0.28,378575730,53082,126.17,6970,7300,6950,9150,4930,7040,7131.90,1.76,0,10618,7226,7132,7036,6942,6846,7180,6990,103,2110,500,4360,10,1,20600665,1454,-27.58,2.58,12,0.26,-256.00,2737.00,41200,20240430,-82.86,6310,20241209,11.89,7620,-7.35,20250115,6320,11.71,20250203,41200,-82.86,20240430,6310,11.89,20241209,0.70,N,412540,500,103 억,,362744,N,N,0,N,00,N
20250212,121211,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7090,50,2,0.71,355529940,49815,118.41,6970,7300,6950,9150,4930,7040,7137.01,1.76,0,10795,7226,7132,7036,6942,6846,7180,6990,103,2110,500,4360,10,1,20600665,1461,-27.70,2.59,12,0.24,-256.00,2737.00,41200,20240430,-82.79,6310,20241209,12.36,7620,-6.96,20250115,6320,12.18,20250203,41200,-82.79,20240430,6310,12.36,20241209,0.70,N,412540,500,103 억,,362744,N,N,0,N,00,N
20250212,111209,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7110,70,2,0.99,317904120,44529,105.84,6970,7300,6950,9150,4930,7040,7139.26,1.76,0,11861,7226,7132,7036,6942,6846,7180,6990,103,2110,500,4360,10,1,20600665,1465,-27.77,2.60,12,0.22,-256.00,2737.00,41200,20240430,-82.74,6310,20241209,12.68,7620,-6.69,20250115,6320,12.50,20250203,41200,-82.74,20240430,6310,12.68,20241209,0.70,N,412540,500,103 억,,362744,N,N,0,N,00,N
20250212,101204,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7160,120,2,1.70,196640680,27717,65.88,6970,7190,6950,9150,4930,7040,7094.59,1.76,0,8032,7226,7132,7036,6942,6846,7180,6990,103,2110,500,4360,10,1,20600665,1475,-27.97,2.62,12,0.13,-256.00,2737.00,41200,20240430,-82.62,6310,20241209,13.47,7620,-6.04,20250115,6320,13.29,20250203,41200,-82.62,20240430,6310,13.47,20241209,0.70,N,412540,500,103 억,,362744,N,N,0,N,00,N
20250212,091124,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7000,-40,5,-0.57,46224520,6542,15.55,6970,7140,6950,9150,4930,7040,7065.81,1.76,0,-1953,7226,7132,7036,6942,6846,7180,6990,103,2110,500,4360,10,1,20600665,1442,-27.34,2.56,12,0.03,-256.00,2737.00,41200,20240430,-83.01,6310,20241209,10.94,7620,-8.14,20250115,6320,10.76,20250203,41200,-83.01,20240430,6310,10.94,20241209,0.70,N,412540,500,103 억,,362744,N,N,0,N,00,N
20250211,161215,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7040,-60,5,-0.85,290657520,41379,58.43,6980,7130,6940,9230,4970,7100,7024.26,1.76,0,-805,7500,7300,6950,6750,6400,7400,6850,103,2130,500,4400,10,1,20600665,1450,-27.50,2.57,12,0.20,-256.00,2737.00,41200,20240430,-82.91,6310,20241209,11.57,7620,-7.61,20250115,6320,11.39,20250203,41200,-82.91,20240430,6310,11.57,20241209,0.70,N,412540,500,103 억,,362939,N,N,0,N,00,N
20250211,151216,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7020,-80,5,-1.13,277383020,39484,55.76,6980,7130,6940,9230,4970,7100,7025.20,1.76,0,-362,7500,7300,6950,6750,6400,7400,6850,103,2130,500,4400,10,1,20600665,1446,-27.42,2.56,12,0.19,-256.00,2737.00,41200,20240430,-82.96,6310,20241209,11.25,7620,-7.87,20250115,6320,11.08,20250203,41200,-82.96,20240430,6310,11.25,20241209,0.70,N,412540,500,103 억,,362939,N,N,0,N,00,N
20250211,141214,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7090,-10,5,-0.14,235829560,33546,47.37,6980,7130,6940,9230,4970,7100,7030.04,1.76,0,-1240,7500,7300,6950,6750,6400,7400,6850,103,2130,500,4400,10,1,20600665,1461,-27.70,2.59,12,0.16,-256.00,2737.00,41200,20240430,-82.79,6310,20241209,12.36,7620,-6.96,20250115,6320,12.18,20250203,41200,-82.79,20240430,6310,12.36,20241209,0.70,N,412540,500,103 억,,362939,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 7070 30 2 0.43 481580460 67630 160.75 6970 7300 6950 9150 4930 7040 7120.95 1.76 0 7921 7226 7132 7036 6942 6846 7180 6990 103 2110 500 4360 10 1 20600665 1456 -27.62 2.58 12 0.33 -256.00 2737.00 41200 20240430 -82.84 6310 20241209 12.04 7620 -7.22 20250115 6320 11.87 20250203 41200 -82.84 20240430 6310 12.04 20241209 0.70 N 412540 500 103 억 362744 N N 0 N 00 N
3 20250212 151211 57 100.00 KOSDAQ 기계·장비 N N N N N 7060 20 2 0.28 465797640 65398 155.45 6970 7300 6950 9150 4930 7040 7122.51 1.76 0 7898 7226 7132 7036 6942 6846 7180 6990 103 2110 500 4360 10 1 20600665 1454 -27.58 2.58 12 0.32 -256.00 2737.00 41200 20240430 -82.86 6310 20241209 11.89 7620 -7.35 20250115 6320 11.71 20250203 41200 -82.86 20240430 6310 11.89 20241209 0.70 N 412540 500 103 억 362744 N N 0 N 00 N
4 20250212 141212 57 100.00 KOSDAQ 기계·장비 N N N N N 7080 40 2 0.57 389696310 54655 129.91 6970 7300 6950 9150 4930 7040 7130.11 1.76 0 9805 7226 7132 7036 6942 6846 7180 6990 103 2110 500 4360 10 1 20600665 1459 -27.66 2.59 12 0.27 -256.00 2737.00 41200 20240430 -82.82 6310 20241209 12.20 7620 -7.09 20250115 6320 12.03 20250203 41200 -82.82 20240430 6310 12.20 20241209 0.70 N 412540 500 103 억 362744 N N 0 N 00 N
5 20250212 131216 57 100.00 KOSDAQ 기계·장비 N N N N N 7060 20 2 0.28 378575730 53082 126.17 6970 7300 6950 9150 4930 7040 7131.90 1.76 0 10618 7226 7132 7036 6942 6846 7180 6990 103 2110 500 4360 10 1 20600665 1454 -27.58 2.58 12 0.26 -256.00 2737.00 41200 20240430 -82.86 6310 20241209 11.89 7620 -7.35 20250115 6320 11.71 20250203 41200 -82.86 20240430 6310 11.89 20241209 0.70 N 412540 500 103 억 362744 N N 0 N 00 N
6 20250212 121211 57 100.00 KOSDAQ 기계·장비 N N N N N 7090 50 2 0.71 355529940 49815 118.41 6970 7300 6950 9150 4930 7040 7137.01 1.76 0 10795 7226 7132 7036 6942 6846 7180 6990 103 2110 500 4360 10 1 20600665 1461 -27.70 2.59 12 0.24 -256.00 2737.00 41200 20240430 -82.79 6310 20241209 12.36 7620 -6.96 20250115 6320 12.18 20250203 41200 -82.79 20240430 6310 12.36 20241209 0.70 N 412540 500 103 억 362744 N N 0 N 00 N
7 20250212 111209 57 100.00 KOSDAQ 기계·장비 N N N N N 7110 70 2 0.99 317904120 44529 105.84 6970 7300 6950 9150 4930 7040 7139.26 1.76 0 11861 7226 7132 7036 6942 6846 7180 6990 103 2110 500 4360 10 1 20600665 1465 -27.77 2.60 12 0.22 -256.00 2737.00 41200 20240430 -82.74 6310 20241209 12.68 7620 -6.69 20250115 6320 12.50 20250203 41200 -82.74 20240430 6310 12.68 20241209 0.70 N 412540 500 103 억 362744 N N 0 N 00 N
8 20250212 101204 57 100.00 KOSDAQ 기계·장비 N N N N N 7160 120 2 1.70 196640680 27717 65.88 6970 7190 6950 9150 4930 7040 7094.59 1.76 0 8032 7226 7132 7036 6942 6846 7180 6990 103 2110 500 4360 10 1 20600665 1475 -27.97 2.62 12 0.13 -256.00 2737.00 41200 20240430 -82.62 6310 20241209 13.47 7620 -6.04 20250115 6320 13.29 20250203 41200 -82.62 20240430 6310 13.47 20241209 0.70 N 412540 500 103 억 362744 N N 0 N 00 N
9 20250212 091124 57 100.00 KOSDAQ 기계·장비 N N N N N 7000 -40 5 -0.57 46224520 6542 15.55 6970 7140 6950 9150 4930 7040 7065.81 1.76 0 -1953 7226 7132 7036 6942 6846 7180 6990 103 2110 500 4360 10 1 20600665 1442 -27.34 2.56 12 0.03 -256.00 2737.00 41200 20240430 -83.01 6310 20241209 10.94 7620 -8.14 20250115 6320 10.76 20250203 41200 -83.01 20240430 6310 10.94 20241209 0.70 N 412540 500 103 억 362744 N N 0 N 00 N
10 20250211 161215 57 100.00 KOSDAQ 기계·장비 N N N N N 7040 -60 5 -0.85 290657520 41379 58.43 6980 7130 6940 9230 4970 7100 7024.26 1.76 0 -805 7500 7300 6950 6750 6400 7400 6850 103 2130 500 4400 10 1 20600665 1450 -27.50 2.57 12 0.20 -256.00 2737.00 41200 20240430 -82.91 6310 20241209 11.57 7620 -7.61 20250115 6320 11.39 20250203 41200 -82.91 20240430 6310 11.57 20241209 0.70 N 412540 500 103 억 362939 N N 0 N 00 N
11 20250211 151216 57 100.00 KOSDAQ 기계·장비 N N N N N 7020 -80 5 -1.13 277383020 39484 55.76 6980 7130 6940 9230 4970 7100 7025.20 1.76 0 -362 7500 7300 6950 6750 6400 7400 6850 103 2130 500 4400 10 1 20600665 1446 -27.42 2.56 12 0.19 -256.00 2737.00 41200 20240430 -82.96 6310 20241209 11.25 7620 -7.87 20250115 6320 11.08 20250203 41200 -82.96 20240430 6310 11.25 20241209 0.70 N 412540 500 103 억 362939 N N 0 N 00 N
12 20250211 141214 57 100.00 KOSDAQ 기계·장비 N N N N N 7090 -10 5 -0.14 235829560 33546 47.37 6980 7130 6940 9230 4970 7100 7030.04 1.76 0 -1240 7500 7300 6950 6750 6400 7400 6850 103 2130 500 4400 10 1 20600665 1461 -27.70 2.59 12 0.16 -256.00 2737.00 41200 20240430 -82.79 6310 20241209 12.36 7620 -6.96 20250115 6320 12.18 20250203 41200 -82.79 20240430 6310 12.36 20241209 0.70 N 412540 500 103 억 362939 N N 0 N 00 N