ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
065130/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
20250211,160554,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4855,-60,5,-1.22,164594620,33320,290.62,4915,5120,4755,6380,3445,4915,4939.81,2.94,0,-3536,5098,5006,4898,4806,4698,5052,4852,89,1465,500,3440,5,1,17189982,835,6.61,0.38,12,0.19,735.00,12647.00,8370,20240215,-42.00,3720,20241210,30.51,6100,-20.41,20250106,4505,7.77,20250203,8370,-42.00,20240215,3720,30.51,20241210,0.60,N,065130,500,89 억,,505537,N,N,0,N,00,N
20250211,150553,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4880,-35,5,-0.71,163429120,33080,288.53,4915,5120,4755,6380,3445,4915,4940.42,2.94,0,-3335,5098,5006,4898,4806,4698,5052,4852,89,1465,500,3440,5,1,17189982,839,6.64,0.39,12,0.19,735.00,12647.00,8370,20240215,-41.70,3720,20241210,31.18,6100,-20.00,20250106,4505,8.32,20250203,8370,-41.70,20240215,3720,31.18,20241210,0.60,N,065130,500,89 억,,505537,N,N,0,N,00,N
20250211,140554,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4900,-15,5,-0.31,146596725,29623,258.38,4915,5120,4755,6380,3445,4915,4948.75,2.94,0,-3605,5098,5006,4898,4806,4698,5052,4852,89,1465,500,3440,5,1,17189982,842,6.67,0.39,12,0.17,735.00,12647.00,8370,20240215,-41.46,3720,20241210,31.72,6100,-19.67,20250106,4505,8.77,20250203,8370,-41.46,20240215,3720,31.72,20241210,0.60,N,065130,500,89 억,,505537,N,N,0,N,00,N
20250211,130552,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4905,-10,5,-0.20,128424160,25908,225.97,4915,5120,4755,6380,3445,4915,4956.93,2.94,0,-4077,5098,5006,4898,4806,4698,5052,4852,89,1465,500,3440,5,1,17189982,843,6.67,0.39,12,0.15,735.00,12647.00,8370,20240215,-41.40,3720,20241210,31.85,6100,-19.59,20250106,4505,8.88,20250203,8370,-41.40,20240215,3720,31.85,20241210,0.60,N,065130,500,89 억,,505537,N,N,0,N,00,N
20250211,120552,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4890,-25,5,-0.51,114803260,23126,201.71,4915,5120,4755,6380,3445,4915,4964.25,2.94,0,-4264,5098,5006,4898,4806,4698,5052,4852,89,1465,500,3440,5,1,17189982,841,6.65,0.39,12,0.13,735.00,12647.00,8370,20240215,-41.58,3720,20241210,31.45,6100,-19.84,20250106,4505,8.55,20250203,8370,-41.58,20240215,3720,31.45,20241210,0.60,N,065130,500,89 억,,505537,N,N,0,N,00,N
20250211,110553,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4925,10,2,0.20,39249910,8006,69.83,4915,4955,4755,6380,3445,4915,4902.56,2.94,0,-1602,5098,5006,4898,4806,4698,5052,4852,89,1465,500,3440,5,1,17189982,847,6.70,0.39,12,0.05,735.00,12647.00,8370,20240215,-41.16,3720,20241210,32.39,6100,-19.26,20250106,4505,9.32,20250203,8370,-41.16,20240215,3720,32.39,20241210,0.60,N,065130,500,89 억,,505537,N,N,0,N,00,N
20250211,100553,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4940,25,2,0.51,22069210,4525,39.47,4915,4955,4755,6380,3445,4915,4877.17,2.94,0,695,5098,5006,4898,4806,4698,5052,4852,89,1465,500,3440,5,1,17189982,849,6.72,0.39,12,0.03,735.00,12647.00,8370,20240215,-40.98,3720,20241210,32.80,6100,-19.02,20250106,4505,9.66,20250203,8370,-40.98,20240215,3720,32.80,20241210,0.60,N,065130,500,89 억,,505537,N,N,0,N,00,N
20250211,090555,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4860,-55,5,-1.12,6925635,1429,12.46,4915,4915,4755,6380,3445,4915,4846.49,2.94,0,286,5098,5006,4898,4806,4698,5052,4852,89,1465,500,3440,5,1,17189982,835,6.61,0.38,12,0.01,735.00,12647.00,8370,20240215,-41.94,3720,20241210,30.65,6100,-20.33,20250106,4505,7.88,20250203,8370,-41.94,20240215,3720,30.65,20241210,0.60,N,065130,500,89 억,,505537,N,N,0,N,00,N
20250210,160550,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4915,15,2,0.31,54978075,11165,32.84,4870,4990,4790,6370,3430,4900,4924.15,2.96,0,-3491,5056,4977,4886,4807,4716,5017,4847,89,1470,500,3430,5,1,17189982,845,6.69,0.39,12,0.06,735.00,12647.00,8370,20240215,-41.28,3720,20241210,32.12,6100,-19.43,20250106,4505,9.10,20250203,8370,-41.28,20240215,3720,32.12,20241210,0.60,N,065130,500,89 억,,508963,N,N,0,N,00,N
20250210,150549,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4940,40,2,0.82,54717055,11112,32.69,4870,4990,4790,6370,3430,4900,4924.14,2.96,0,-3448,5056,4977,4886,4807,4716,5017,4847,89,1470,500,3430,5,1,17189982,849,6.72,0.39,12,0.06,735.00,12647.00,8370,20240215,-40.98,3720,20241210,32.80,6100,-19.02,20250106,4505,9.66,20250203,8370,-40.98,20240215,3720,32.80,20241210,0.60,N,065130,500,89 억,,508963,N,N,0,N,00,N
20250210,140549,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4935,35,2,0.71,40839310,8298,24.41,4870,4990,4790,6370,3430,4900,4921.58,2.96,0,-3129,5056,4977,4886,4807,4716,5017,4847,89,1470,500,3430,5,1,17189982,848,6.71,0.39,12,0.05,735.00,12647.00,8370,20240215,-41.04,3720,20241210,32.66,6100,-19.10,20250106,4505,9.54,20250203,8370,-41.04,20240215,3720,32.66,20241210,0.60,N,065130,500,89 억,,508963,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 20250211 160554 57 100.00 KOSDAQ 기계·장비 N N N N N 4855 -60 5 -1.22 164594620 33320 290.62 4915 5120 4755 6380 3445 4915 4939.81 2.94 0 -3536 5098 5006 4898 4806 4698 5052 4852 89 1465 500 3440 5 1 17189982 835 6.61 0.38 12 0.19 735.00 12647.00 8370 20240215 -42.00 3720 20241210 30.51 6100 -20.41 20250106 4505 7.77 20250203 8370 -42.00 20240215 3720 30.51 20241210 0.60 N 065130 500 89 억 505537 N N 0 N 00 N
3 20250211 150553 57 100.00 KOSDAQ 기계·장비 N N N N N 4880 -35 5 -0.71 163429120 33080 288.53 4915 5120 4755 6380 3445 4915 4940.42 2.94 0 -3335 5098 5006 4898 4806 4698 5052 4852 89 1465 500 3440 5 1 17189982 839 6.64 0.39 12 0.19 735.00 12647.00 8370 20240215 -41.70 3720 20241210 31.18 6100 -20.00 20250106 4505 8.32 20250203 8370 -41.70 20240215 3720 31.18 20241210 0.60 N 065130 500 89 억 505537 N N 0 N 00 N
4 20250211 140554 57 100.00 KOSDAQ 기계·장비 N N N N N 4900 -15 5 -0.31 146596725 29623 258.38 4915 5120 4755 6380 3445 4915 4948.75 2.94 0 -3605 5098 5006 4898 4806 4698 5052 4852 89 1465 500 3440 5 1 17189982 842 6.67 0.39 12 0.17 735.00 12647.00 8370 20240215 -41.46 3720 20241210 31.72 6100 -19.67 20250106 4505 8.77 20250203 8370 -41.46 20240215 3720 31.72 20241210 0.60 N 065130 500 89 억 505537 N N 0 N 00 N
5 20250211 130552 57 100.00 KOSDAQ 기계·장비 N N N N N 4905 -10 5 -0.20 128424160 25908 225.97 4915 5120 4755 6380 3445 4915 4956.93 2.94 0 -4077 5098 5006 4898 4806 4698 5052 4852 89 1465 500 3440 5 1 17189982 843 6.67 0.39 12 0.15 735.00 12647.00 8370 20240215 -41.40 3720 20241210 31.85 6100 -19.59 20250106 4505 8.88 20250203 8370 -41.40 20240215 3720 31.85 20241210 0.60 N 065130 500 89 억 505537 N N 0 N 00 N
6 20250211 120552 57 100.00 KOSDAQ 기계·장비 N N N N N 4890 -25 5 -0.51 114803260 23126 201.71 4915 5120 4755 6380 3445 4915 4964.25 2.94 0 -4264 5098 5006 4898 4806 4698 5052 4852 89 1465 500 3440 5 1 17189982 841 6.65 0.39 12 0.13 735.00 12647.00 8370 20240215 -41.58 3720 20241210 31.45 6100 -19.84 20250106 4505 8.55 20250203 8370 -41.58 20240215 3720 31.45 20241210 0.60 N 065130 500 89 억 505537 N N 0 N 00 N
7 20250211 110553 57 100.00 KOSDAQ 기계·장비 N N N N N 4925 10 2 0.20 39249910 8006 69.83 4915 4955 4755 6380 3445 4915 4902.56 2.94 0 -1602 5098 5006 4898 4806 4698 5052 4852 89 1465 500 3440 5 1 17189982 847 6.70 0.39 12 0.05 735.00 12647.00 8370 20240215 -41.16 3720 20241210 32.39 6100 -19.26 20250106 4505 9.32 20250203 8370 -41.16 20240215 3720 32.39 20241210 0.60 N 065130 500 89 억 505537 N N 0 N 00 N
8 20250211 100553 57 100.00 KOSDAQ 기계·장비 N N N N N 4940 25 2 0.51 22069210 4525 39.47 4915 4955 4755 6380 3445 4915 4877.17 2.94 0 695 5098 5006 4898 4806 4698 5052 4852 89 1465 500 3440 5 1 17189982 849 6.72 0.39 12 0.03 735.00 12647.00 8370 20240215 -40.98 3720 20241210 32.80 6100 -19.02 20250106 4505 9.66 20250203 8370 -40.98 20240215 3720 32.80 20241210 0.60 N 065130 500 89 억 505537 N N 0 N 00 N
9 20250211 090555 57 100.00 KOSDAQ 기계·장비 N N N N N 4860 -55 5 -1.12 6925635 1429 12.46 4915 4915 4755 6380 3445 4915 4846.49 2.94 0 286 5098 5006 4898 4806 4698 5052 4852 89 1465 500 3440 5 1 17189982 835 6.61 0.38 12 0.01 735.00 12647.00 8370 20240215 -41.94 3720 20241210 30.65 6100 -20.33 20250106 4505 7.88 20250203 8370 -41.94 20240215 3720 30.65 20241210 0.60 N 065130 500 89 억 505537 N N 0 N 00 N
10 20250210 160550 57 100.00 KOSDAQ 기계·장비 N N N N N 4915 15 2 0.31 54978075 11165 32.84 4870 4990 4790 6370 3430 4900 4924.15 2.96 0 -3491 5056 4977 4886 4807 4716 5017 4847 89 1470 500 3430 5 1 17189982 845 6.69 0.39 12 0.06 735.00 12647.00 8370 20240215 -41.28 3720 20241210 32.12 6100 -19.43 20250106 4505 9.10 20250203 8370 -41.28 20240215 3720 32.12 20241210 0.60 N 065130 500 89 억 508963 N N 0 N 00 N
11 20250210 150549 57 100.00 KOSDAQ 기계·장비 N N N N N 4940 40 2 0.82 54717055 11112 32.69 4870 4990 4790 6370 3430 4900 4924.14 2.96 0 -3448 5056 4977 4886 4807 4716 5017 4847 89 1470 500 3430 5 1 17189982 849 6.72 0.39 12 0.06 735.00 12647.00 8370 20240215 -40.98 3720 20241210 32.80 6100 -19.02 20250106 4505 9.66 20250203 8370 -40.98 20240215 3720 32.80 20241210 0.60 N 065130 500 89 억 508963 N N 0 N 00 N
12 20250210 140549 57 100.00 KOSDAQ 기계·장비 N N N N N 4935 35 2 0.71 40839310 8298 24.41 4870 4990 4790 6370 3430 4900 4921.58 2.96 0 -3129 5056 4977 4886 4807 4716 5017 4847 89 1470 500 3430 5 1 17189982 848 6.71 0.39 12 0.05 735.00 12647.00 8370 20240215 -41.04 3720 20241210 32.66 6100 -19.10 20250106 4505 9.54 20250203 8370 -41.04 20240215 3720 32.66 20241210 0.60 N 065130 500 89 억 508963 N N 0 N 00 N