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
452160/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
20250212,161242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6950,470,2,7.25,23972413340,3247584,3168.47,6470,7930,6470,8420,4540,6480,7381.88,0.17,0,-5052,6766,6622,6546,6402,6326,6585,6365,19,1940,100,4010,10,1,9617527,668,-25.09,1.85,12,33.77,-277.00,3755.00,20550,20240415,-66.18,3810,20241210,82.41,7930,-12.36,20250212,4735,46.78,20250102,20550,-66.18,20240415,3810,82.41,20241210,3.54,N,452160,100,19 억,,16233,N,N,0,N,00,N
20250212,151241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6900,420,2,6.48,23697284290,3207780,3129.63,6470,7930,6470,8420,4540,6480,7387.45,0.17,0,-4048,6766,6622,6546,6402,6326,6585,6365,19,1940,100,4010,10,1,9617527,664,-24.91,1.84,12,33.35,-277.00,3755.00,20550,20240415,-66.42,3810,20241210,81.10,7930,-12.99,20250212,4735,45.72,20250102,20550,-66.42,20240415,3810,81.10,20241210,3.54,N,452160,100,19 억,,16233,N,N,0,N,00,N
20250212,141243,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6900,420,2,6.48,23336401120,3155359,3078.49,6470,7930,6470,8420,4540,6480,7395.80,0.17,0,-11844,6766,6622,6546,6402,6326,6585,6365,19,1940,100,4010,10,1,9617527,664,-24.91,1.84,12,32.81,-277.00,3755.00,20550,20240415,-66.42,3810,20241210,81.10,7930,-12.99,20250212,4735,45.72,20250102,20550,-66.42,20240415,3810,81.10,20241210,3.54,N,452160,100,19 억,,16233,N,N,0,N,00,N
20250212,131246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6880,400,2,6.17,22778205090,3074736,2999.83,6470,7930,6470,8420,4540,6480,7408.19,0.17,0,-11802,6766,6622,6546,6402,6326,6585,6365,19,1940,100,4010,10,1,9617527,662,-24.84,1.83,12,31.97,-277.00,3755.00,20550,20240415,-66.52,3810,20241210,80.58,7930,-13.24,20250212,4735,45.30,20250102,20550,-66.52,20240415,3810,80.58,20241210,3.54,N,452160,100,19 억,,16233,N,N,0,N,00,N
20250212,121242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6880,400,2,6.17,22344978890,3011884,2938.51,6470,7930,6470,8420,4540,6480,7418.94,0.17,0,-460,6766,6622,6546,6402,6326,6585,6365,19,1940,100,4010,10,1,9617527,662,-24.84,1.83,12,31.32,-277.00,3755.00,20550,20240415,-66.52,3810,20241210,80.58,7930,-13.24,20250212,4735,45.30,20250102,20550,-66.52,20240415,3810,80.58,20241210,3.54,N,452160,100,19 억,,16233,N,N,0,N,00,N
20250212,111240,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7020,540,2,8.33,20522152900,2750940,2683.92,6470,7930,6470,8420,4540,6480,7460.06,0.17,0,-599,6766,6622,6546,6402,6326,6585,6365,19,1940,100,4010,10,1,9617527,675,-25.34,1.87,12,28.60,-277.00,3755.00,20550,20240415,-65.84,3810,20241210,84.25,7930,-11.48,20250212,4735,48.26,20250102,20550,-65.84,20240415,3810,84.25,20241210,3.54,N,452160,100,19 억,,16233,N,N,0,N,00,N
20250212,101234,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7130,650,2,10.03,3972319680,561168,547.50,6470,7250,6470,8420,4540,6480,7078.68,0.17,0,25876,6766,6622,6546,6402,6326,6585,6365,19,1940,100,4010,10,1,9617527,686,-25.74,1.90,12,5.83,-277.00,3755.00,20550,20240415,-65.30,3810,20241210,87.14,7700,-7.40,20250122,4735,50.58,20250102,20550,-65.30,20240415,3810,87.14,20241210,3.54,N,452160,100,19 억,,16233,N,N,0,N,00,N
20250212,091146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7060,580,2,8.95,1842369260,262105,255.72,6470,7230,6470,8420,4540,6480,7029.16,0.17,0,24562,6766,6622,6546,6402,6326,6585,6365,19,1940,100,4010,10,1,9617527,679,-25.49,1.88,12,2.73,-277.00,3755.00,20550,20240415,-65.64,3810,20241210,85.30,7700,-8.31,20250122,4735,49.10,20250102,20550,-65.64,20240415,3810,85.30,20241210,3.54,N,452160,100,19 억,,16233,N,N,0,N,00,N
20250211,161245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6480,-140,5,-2.11,659995330,100478,40.25,6670,6690,6470,8600,4640,6620,6568.61,0.30,0,-12182,7046,6832,6636,6422,6226,6735,6325,19,1980,100,4100,10,1,9617527,623,-23.39,1.73,12,1.04,-277.00,3755.00,20550,20240415,-68.47,3810,20241210,70.08,7700,-15.84,20250122,4735,36.85,20250102,20550,-68.47,20240415,3810,70.08,20241210,3.51,N,452160,100,19 억,,28415,N,N,0,N,00,N
20250211,151247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6500,-120,5,-1.81,631011490,96006,38.46,6670,6690,6480,8600,4640,6620,6572.60,0.30,0,-11437,7046,6832,6636,6422,6226,6735,6325,19,1980,100,4100,10,1,9617527,625,-23.47,1.73,12,1.00,-277.00,3755.00,20550,20240415,-68.37,3810,20241210,70.60,7700,-15.58,20250122,4735,37.28,20250102,20550,-68.37,20240415,3810,70.60,20241210,3.51,N,452160,100,19 억,,28415,N,N,0,N,00,N
20250211,141244,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6550,-70,5,-1.06,536140500,81456,32.63,6670,6690,6510,8600,4640,6620,6581.94,0.30,0,-5819,7046,6832,6636,6422,6226,6735,6325,19,1980,100,4100,10,1,9617527,630,-23.65,1.74,12,0.85,-277.00,3755.00,20550,20240415,-68.13,3810,20241210,71.92,7700,-14.94,20250122,4735,38.33,20250102,20550,-68.13,20240415,3810,71.92,20241210,3.51,N,452160,100,19 억,,28415,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 161242 57 100.00 KOSDAQ 기계·장비 N N N N N 6950 470 2 7.25 23972413340 3247584 3168.47 6470 7930 6470 8420 4540 6480 7381.88 0.17 0 -5052 6766 6622 6546 6402 6326 6585 6365 19 1940 100 4010 10 1 9617527 668 -25.09 1.85 12 33.77 -277.00 3755.00 20550 20240415 -66.18 3810 20241210 82.41 7930 -12.36 20250212 4735 46.78 20250102 20550 -66.18 20240415 3810 82.41 20241210 3.54 N 452160 100 19 억 16233 N N 0 N 00 N
3 20250212 151241 57 100.00 KOSDAQ 기계·장비 N N N N N 6900 420 2 6.48 23697284290 3207780 3129.63 6470 7930 6470 8420 4540 6480 7387.45 0.17 0 -4048 6766 6622 6546 6402 6326 6585 6365 19 1940 100 4010 10 1 9617527 664 -24.91 1.84 12 33.35 -277.00 3755.00 20550 20240415 -66.42 3810 20241210 81.10 7930 -12.99 20250212 4735 45.72 20250102 20550 -66.42 20240415 3810 81.10 20241210 3.54 N 452160 100 19 억 16233 N N 0 N 00 N
4 20250212 141243 57 100.00 KOSDAQ 기계·장비 N N N N N 6900 420 2 6.48 23336401120 3155359 3078.49 6470 7930 6470 8420 4540 6480 7395.80 0.17 0 -11844 6766 6622 6546 6402 6326 6585 6365 19 1940 100 4010 10 1 9617527 664 -24.91 1.84 12 32.81 -277.00 3755.00 20550 20240415 -66.42 3810 20241210 81.10 7930 -12.99 20250212 4735 45.72 20250102 20550 -66.42 20240415 3810 81.10 20241210 3.54 N 452160 100 19 억 16233 N N 0 N 00 N
5 20250212 131246 57 100.00 KOSDAQ 기계·장비 N N N N N 6880 400 2 6.17 22778205090 3074736 2999.83 6470 7930 6470 8420 4540 6480 7408.19 0.17 0 -11802 6766 6622 6546 6402 6326 6585 6365 19 1940 100 4010 10 1 9617527 662 -24.84 1.83 12 31.97 -277.00 3755.00 20550 20240415 -66.52 3810 20241210 80.58 7930 -13.24 20250212 4735 45.30 20250102 20550 -66.52 20240415 3810 80.58 20241210 3.54 N 452160 100 19 억 16233 N N 0 N 00 N
6 20250212 121242 57 100.00 KOSDAQ 기계·장비 N N N N N 6880 400 2 6.17 22344978890 3011884 2938.51 6470 7930 6470 8420 4540 6480 7418.94 0.17 0 -460 6766 6622 6546 6402 6326 6585 6365 19 1940 100 4010 10 1 9617527 662 -24.84 1.83 12 31.32 -277.00 3755.00 20550 20240415 -66.52 3810 20241210 80.58 7930 -13.24 20250212 4735 45.30 20250102 20550 -66.52 20240415 3810 80.58 20241210 3.54 N 452160 100 19 억 16233 N N 0 N 00 N
7 20250212 111240 57 100.00 KOSDAQ 기계·장비 N N N N N 7020 540 2 8.33 20522152900 2750940 2683.92 6470 7930 6470 8420 4540 6480 7460.06 0.17 0 -599 6766 6622 6546 6402 6326 6585 6365 19 1940 100 4010 10 1 9617527 675 -25.34 1.87 12 28.60 -277.00 3755.00 20550 20240415 -65.84 3810 20241210 84.25 7930 -11.48 20250212 4735 48.26 20250102 20550 -65.84 20240415 3810 84.25 20241210 3.54 N 452160 100 19 억 16233 N N 0 N 00 N
8 20250212 101234 57 100.00 KOSDAQ 기계·장비 N N N N N 7130 650 2 10.03 3972319680 561168 547.50 6470 7250 6470 8420 4540 6480 7078.68 0.17 0 25876 6766 6622 6546 6402 6326 6585 6365 19 1940 100 4010 10 1 9617527 686 -25.74 1.90 12 5.83 -277.00 3755.00 20550 20240415 -65.30 3810 20241210 87.14 7700 -7.40 20250122 4735 50.58 20250102 20550 -65.30 20240415 3810 87.14 20241210 3.54 N 452160 100 19 억 16233 N N 0 N 00 N
9 20250212 091146 57 100.00 KOSDAQ 기계·장비 N N N N N 7060 580 2 8.95 1842369260 262105 255.72 6470 7230 6470 8420 4540 6480 7029.16 0.17 0 24562 6766 6622 6546 6402 6326 6585 6365 19 1940 100 4010 10 1 9617527 679 -25.49 1.88 12 2.73 -277.00 3755.00 20550 20240415 -65.64 3810 20241210 85.30 7700 -8.31 20250122 4735 49.10 20250102 20550 -65.64 20240415 3810 85.30 20241210 3.54 N 452160 100 19 억 16233 N N 0 N 00 N
10 20250211 161245 57 100.00 KOSDAQ 기계·장비 N N N N N 6480 -140 5 -2.11 659995330 100478 40.25 6670 6690 6470 8600 4640 6620 6568.61 0.30 0 -12182 7046 6832 6636 6422 6226 6735 6325 19 1980 100 4100 10 1 9617527 623 -23.39 1.73 12 1.04 -277.00 3755.00 20550 20240415 -68.47 3810 20241210 70.08 7700 -15.84 20250122 4735 36.85 20250102 20550 -68.47 20240415 3810 70.08 20241210 3.51 N 452160 100 19 억 28415 N N 0 N 00 N
11 20250211 151247 57 100.00 KOSDAQ 기계·장비 N N N N N 6500 -120 5 -1.81 631011490 96006 38.46 6670 6690 6480 8600 4640 6620 6572.60 0.30 0 -11437 7046 6832 6636 6422 6226 6735 6325 19 1980 100 4100 10 1 9617527 625 -23.47 1.73 12 1.00 -277.00 3755.00 20550 20240415 -68.37 3810 20241210 70.60 7700 -15.58 20250122 4735 37.28 20250102 20550 -68.37 20240415 3810 70.60 20241210 3.51 N 452160 100 19 억 28415 N N 0 N 00 N
12 20250211 141244 57 100.00 KOSDAQ 기계·장비 N N N N N 6550 -70 5 -1.06 536140500 81456 32.63 6670 6690 6510 8600 4640 6620 6581.94 0.30 0 -5819 7046 6832 6636 6422 6226 6735 6325 19 1980 100 4100 10 1 9617527 630 -23.65 1.74 12 0.85 -277.00 3755.00 20550 20240415 -68.13 3810 20241210 71.92 7700 -14.94 20250122 4735 38.33 20250102 20550 -68.13 20240415 3810 71.92 20241210 3.51 N 452160 100 19 억 28415 N N 0 N 00 N