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
452190/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
20250212,161243,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6150,-550,5,-8.21,31187289020,4933750,12.34,6720,6760,6090,8710,4690,6700,6321.16,1.34,0,43831,8120,7410,6630,5920,5140,7765,6275,26,2010,100,4150,10,1,23162757,1425,-23.56,5.57,12,21.30,-261.00,1105.00,13120,20240207,-53.12,2770,20241209,122.02,7340,-16.21,20250211,3110,97.75,20250102,11160,-44.89,20240213,2770,122.02,20241209,4.16,N,452190,100,25 억,,309778,N,N,0,N,01,N
20250212,151241,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6200,-500,5,-7.46,29921885400,4728551,11.82,6720,6760,6090,8710,4690,6700,6327.43,1.34,0,74694,8120,7410,6630,5920,5140,7765,6275,26,2010,100,4150,10,1,23162757,1436,-23.75,5.61,12,20.41,-261.00,1105.00,13120,20240207,-52.74,2770,20241209,123.83,7340,-15.53,20250211,3110,99.36,20250102,11160,-44.44,20240213,2770,123.83,20241209,4.16,N,452190,100,25 억,,309778,N,N,0,N,01,N
20250212,141243,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6180,-520,5,-7.76,28029899030,4422692,11.06,6720,6760,6090,8710,4690,6700,6337.24,1.34,0,113667,8120,7410,6630,5920,5140,7765,6275,26,2010,100,4150,10,1,23162757,1431,-23.68,5.59,12,19.09,-261.00,1105.00,13120,20240207,-52.90,2770,20241209,123.10,7340,-15.80,20250211,3110,98.71,20250102,11160,-44.62,20240213,2770,123.10,20241209,4.16,N,452190,100,25 억,,309778,N,N,0,N,01,N
20250212,131246,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6190,-510,5,-7.61,25184311220,3962047,9.91,6720,6760,6130,8710,4690,6700,6355.85,1.34,0,136651,8120,7410,6630,5920,5140,7765,6275,26,2010,100,4150,10,1,23162757,1434,-23.72,5.60,12,17.11,-261.00,1105.00,13120,20240207,-52.82,2770,20241209,123.47,7340,-15.67,20250211,3110,99.04,20250102,11160,-44.53,20240213,2770,123.47,20241209,4.16,N,452190,100,25 억,,309778,N,N,0,N,01,N
20250212,121242,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6160,-540,5,-8.06,23534798570,3694480,9.24,6720,6760,6130,8710,4690,6700,6369.70,1.34,0,141334,8120,7410,6630,5920,5140,7765,6275,26,2010,100,4150,10,1,23162757,1427,-23.60,5.57,12,15.95,-261.00,1105.00,13120,20240207,-53.05,2770,20241209,122.38,7340,-16.08,20250211,3110,98.07,20250102,11160,-44.80,20240213,2770,122.38,20241209,4.16,N,452190,100,25 억,,309778,N,N,0,N,01,N
20250212,111241,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6280,-420,5,-6.27,20845018170,3263454,8.16,6720,6760,6130,8710,4690,6700,6386.81,1.34,0,179440,8120,7410,6630,5920,5140,7765,6275,26,2010,100,4150,10,1,23162757,1455,-24.06,5.68,12,14.09,-261.00,1105.00,13120,20240207,-52.13,2770,20241209,126.71,7340,-14.44,20250211,3110,101.93,20250102,11160,-43.73,20240213,2770,126.71,20241209,4.16,N,452190,100,25 억,,309778,N,N,0,N,01,N
20250212,101235,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6310,-390,5,-5.82,16556651600,2576304,6.44,6720,6760,6130,8710,4690,6700,6425.85,1.34,0,126001,8120,7410,6630,5920,5140,7765,6275,26,2010,100,4150,10,1,23162757,1462,-24.18,5.71,12,11.12,-261.00,1105.00,13120,20240207,-51.91,2770,20241209,127.80,7340,-14.03,20250211,3110,102.89,20250102,11160,-43.46,20240213,2770,127.80,20241209,4.16,N,452190,100,25 억,,309778,N,N,0,N,01,N
20250212,091146,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6370,-330,5,-4.93,8510562180,1307351,3.27,6720,6760,6130,8710,4690,6700,6508.87,1.34,0,97407,8120,7410,6630,5920,5140,7765,6275,26,2010,100,4150,10,1,23162757,1475,-24.41,5.76,12,5.64,-261.00,1105.00,13120,20240207,-51.45,2770,20241209,129.96,7340,-13.22,20250211,3110,104.82,20250102,11160,-42.92,20240213,2770,129.96,20241209,4.16,N,452190,100,25 억,,309778,N,N,0,N,01,N
20250211,161245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6700,940,2,16.32,270769052440,39745408,137.86,5950,7340,5850,7480,4040,5760,6812.70,0.35,0,199737,6906,6332,5546,4972,4186,6620,5260,26,1720,100,3570,10,1,23162757,1552,-25.67,6.06,12,171.59,-261.00,1105.00,13120,20240207,-48.93,2770,20241209,141.88,7340,-8.72,20250211,3110,115.43,20250102,11160,-39.96,20240213,2770,141.88,20241209,4.39,N,452190,100,25 억,,81896,N,N,0,N,00,N
20250211,151247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6680,920,2,15.97,266814449710,39156085,135.82,5950,7340,5850,7480,4040,5760,6814.13,0.35,0,170528,6906,6332,5546,4972,4186,6620,5260,26,1720,100,3570,10,1,23162757,1547,-25.59,6.05,12,169.05,-261.00,1105.00,13120,20240207,-49.09,2770,20241209,141.16,7340,-8.99,20250211,3110,114.79,20250102,11160,-40.14,20240213,2770,141.16,20241209,4.39,N,452190,100,25 억,,81896,N,N,0,N,00,N
20250211,141245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7040,1280,2,22.22,249835139770,36643975,127.11,5950,7340,5850,7480,4040,5760,6817.91,0.35,0,53684,6906,6332,5546,4972,4186,6620,5260,26,1720,100,3570,10,1,23162757,1631,-26.97,6.37,12,158.20,-261.00,1105.00,13120,20240207,-46.34,2770,20241209,154.15,7340,-4.09,20250211,3110,126.37,20250102,11160,-36.92,20240213,2770,154.15,20241209,4.39,N,452190,100,25 억,,81896,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 161243 54 100.00 KOSDAQ 기계·장비 N N N N N 6150 -550 5 -8.21 31187289020 4933750 12.34 6720 6760 6090 8710 4690 6700 6321.16 1.34 0 43831 8120 7410 6630 5920 5140 7765 6275 26 2010 100 4150 10 1 23162757 1425 -23.56 5.57 12 21.30 -261.00 1105.00 13120 20240207 -53.12 2770 20241209 122.02 7340 -16.21 20250211 3110 97.75 20250102 11160 -44.89 20240213 2770 122.02 20241209 4.16 N 452190 100 25 억 309778 N N 0 N 01 N
3 20250212 151241 54 100.00 KOSDAQ 기계·장비 N N N N N 6200 -500 5 -7.46 29921885400 4728551 11.82 6720 6760 6090 8710 4690 6700 6327.43 1.34 0 74694 8120 7410 6630 5920 5140 7765 6275 26 2010 100 4150 10 1 23162757 1436 -23.75 5.61 12 20.41 -261.00 1105.00 13120 20240207 -52.74 2770 20241209 123.83 7340 -15.53 20250211 3110 99.36 20250102 11160 -44.44 20240213 2770 123.83 20241209 4.16 N 452190 100 25 억 309778 N N 0 N 01 N
4 20250212 141243 54 100.00 KOSDAQ 기계·장비 N N N N N 6180 -520 5 -7.76 28029899030 4422692 11.06 6720 6760 6090 8710 4690 6700 6337.24 1.34 0 113667 8120 7410 6630 5920 5140 7765 6275 26 2010 100 4150 10 1 23162757 1431 -23.68 5.59 12 19.09 -261.00 1105.00 13120 20240207 -52.90 2770 20241209 123.10 7340 -15.80 20250211 3110 98.71 20250102 11160 -44.62 20240213 2770 123.10 20241209 4.16 N 452190 100 25 억 309778 N N 0 N 01 N
5 20250212 131246 54 100.00 KOSDAQ 기계·장비 N N N N N 6190 -510 5 -7.61 25184311220 3962047 9.91 6720 6760 6130 8710 4690 6700 6355.85 1.34 0 136651 8120 7410 6630 5920 5140 7765 6275 26 2010 100 4150 10 1 23162757 1434 -23.72 5.60 12 17.11 -261.00 1105.00 13120 20240207 -52.82 2770 20241209 123.47 7340 -15.67 20250211 3110 99.04 20250102 11160 -44.53 20240213 2770 123.47 20241209 4.16 N 452190 100 25 억 309778 N N 0 N 01 N
6 20250212 121242 54 100.00 KOSDAQ 기계·장비 N N N N N 6160 -540 5 -8.06 23534798570 3694480 9.24 6720 6760 6130 8710 4690 6700 6369.70 1.34 0 141334 8120 7410 6630 5920 5140 7765 6275 26 2010 100 4150 10 1 23162757 1427 -23.60 5.57 12 15.95 -261.00 1105.00 13120 20240207 -53.05 2770 20241209 122.38 7340 -16.08 20250211 3110 98.07 20250102 11160 -44.80 20240213 2770 122.38 20241209 4.16 N 452190 100 25 억 309778 N N 0 N 01 N
7 20250212 111241 54 100.00 KOSDAQ 기계·장비 N N N N N 6280 -420 5 -6.27 20845018170 3263454 8.16 6720 6760 6130 8710 4690 6700 6386.81 1.34 0 179440 8120 7410 6630 5920 5140 7765 6275 26 2010 100 4150 10 1 23162757 1455 -24.06 5.68 12 14.09 -261.00 1105.00 13120 20240207 -52.13 2770 20241209 126.71 7340 -14.44 20250211 3110 101.93 20250102 11160 -43.73 20240213 2770 126.71 20241209 4.16 N 452190 100 25 억 309778 N N 0 N 01 N
8 20250212 101235 54 100.00 KOSDAQ 기계·장비 N N N N N 6310 -390 5 -5.82 16556651600 2576304 6.44 6720 6760 6130 8710 4690 6700 6425.85 1.34 0 126001 8120 7410 6630 5920 5140 7765 6275 26 2010 100 4150 10 1 23162757 1462 -24.18 5.71 12 11.12 -261.00 1105.00 13120 20240207 -51.91 2770 20241209 127.80 7340 -14.03 20250211 3110 102.89 20250102 11160 -43.46 20240213 2770 127.80 20241209 4.16 N 452190 100 25 억 309778 N N 0 N 01 N
9 20250212 091146 54 100.00 KOSDAQ 기계·장비 N N N N N 6370 -330 5 -4.93 8510562180 1307351 3.27 6720 6760 6130 8710 4690 6700 6508.87 1.34 0 97407 8120 7410 6630 5920 5140 7765 6275 26 2010 100 4150 10 1 23162757 1475 -24.41 5.76 12 5.64 -261.00 1105.00 13120 20240207 -51.45 2770 20241209 129.96 7340 -13.22 20250211 3110 104.82 20250102 11160 -42.92 20240213 2770 129.96 20241209 4.16 N 452190 100 25 억 309778 N N 0 N 01 N
10 20250211 161245 57 100.00 KOSDAQ 기계·장비 N N N N N 6700 940 2 16.32 270769052440 39745408 137.86 5950 7340 5850 7480 4040 5760 6812.70 0.35 0 199737 6906 6332 5546 4972 4186 6620 5260 26 1720 100 3570 10 1 23162757 1552 -25.67 6.06 12 171.59 -261.00 1105.00 13120 20240207 -48.93 2770 20241209 141.88 7340 -8.72 20250211 3110 115.43 20250102 11160 -39.96 20240213 2770 141.88 20241209 4.39 N 452190 100 25 억 81896 N N 0 N 00 N
11 20250211 151247 57 100.00 KOSDAQ 기계·장비 N N N N N 6680 920 2 15.97 266814449710 39156085 135.82 5950 7340 5850 7480 4040 5760 6814.13 0.35 0 170528 6906 6332 5546 4972 4186 6620 5260 26 1720 100 3570 10 1 23162757 1547 -25.59 6.05 12 169.05 -261.00 1105.00 13120 20240207 -49.09 2770 20241209 141.16 7340 -8.99 20250211 3110 114.79 20250102 11160 -40.14 20240213 2770 141.16 20241209 4.39 N 452190 100 25 억 81896 N N 0 N 00 N
12 20250211 141245 57 100.00 KOSDAQ 기계·장비 N N N N N 7040 1280 2 22.22 249835139770 36643975 127.11 5950 7340 5850 7480 4040 5760 6817.91 0.35 0 53684 6906 6332 5546 4972 4186 6620 5260 26 1720 100 3570 10 1 23162757 1631 -26.97 6.37 12 158.20 -261.00 1105.00 13120 20240207 -46.34 2770 20241209 154.15 7340 -4.09 20250211 3110 126.37 20250102 11160 -36.92 20240213 2770 154.15 20241209 4.39 N 452190 100 25 억 81896 N N 0 N 00 N