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
083500/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
20250211,160642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11170,-190,5,-1.67,4822235980,410701,251.59,11380,12360,11090,14760,7960,11360,11741.89,8.84,0,-38568,12146,11752,11326,10932,10506,11950,11130,43,3400,500,6810,10,1,8575722,958,53.96,1.39,12,4.79,207.00,8029.00,17260,20240408,-35.28,6850,20241209,63.07,12400,-9.92,20250207,7800,43.21,20250102,17260,-35.28,20240408,6850,63.07,20241209,5.39,N,083500,500,42 억,,757770,N,N,0,N,00,N
20250211,150641,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11220,-140,5,-1.23,4752809410,404495,247.79,11380,12360,11090,14760,7960,11360,11749.99,8.84,0,-38468,12146,11752,11326,10932,10506,11950,11130,43,3400,500,6810,10,1,8575722,962,54.20,1.40,12,4.72,207.00,8029.00,17260,20240408,-34.99,6850,20241209,63.80,12400,-9.52,20250207,7800,43.85,20250102,17260,-34.99,20240408,6850,63.80,20241209,5.39,N,083500,500,42 억,,757770,N,N,0,N,00,N
20250211,140642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11260,-100,5,-0.88,4585013240,389549,238.63,11380,12360,11090,14760,7960,11360,11770.06,8.84,0,-33306,12146,11752,11326,10932,10506,11950,11130,43,3400,500,6810,10,1,8575722,966,54.40,1.40,12,4.54,207.00,8029.00,17260,20240408,-34.76,6850,20241209,64.38,12400,-9.19,20250207,7800,44.36,20250102,17260,-34.76,20240408,6850,64.38,20241209,5.39,N,083500,500,42 억,,757770,N,N,0,N,00,N
20250211,130640,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11410,50,2,0.44,4322585010,366332,224.41,11380,12360,11090,14760,7960,11360,11799.65,8.84,0,-29515,12146,11752,11326,10932,10506,11950,11130,43,3400,500,6810,10,1,8575722,978,55.12,1.42,12,4.27,207.00,8029.00,17260,20240408,-33.89,6850,20241209,66.57,12400,-7.98,20250207,7800,46.28,20250102,17260,-33.89,20240408,6850,66.57,20241209,5.39,N,083500,500,42 억,,757770,N,N,0,N,00,N
20250211,120640,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11350,-10,5,-0.09,4222332940,357471,218.98,11380,12360,11090,14760,7960,11360,11811.69,8.84,0,-28006,12146,11752,11326,10932,10506,11950,11130,43,3400,500,6810,10,1,8575722,973,54.83,1.41,12,4.17,207.00,8029.00,17260,20240408,-34.24,6850,20241209,65.69,12400,-8.47,20250207,7800,45.51,20250102,17260,-34.24,20240408,6850,65.69,20241209,5.39,N,083500,500,42 억,,757770,N,N,0,N,00,N
20250211,110641,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12290,930,2,8.19,2664614140,223463,136.89,11380,12360,11090,14760,7960,11360,11924.21,8.84,0,-16325,12146,11752,11326,10932,10506,11950,11130,43,3400,500,6810,10,1,8575722,1054,59.37,1.53,12,2.61,207.00,8029.00,17260,20240408,-28.79,6850,20241209,79.42,12400,-0.89,20250207,7800,57.56,20250102,17260,-28.79,20240408,6850,79.42,20241209,5.39,N,083500,500,42 억,,757770,N,N,0,N,00,N
20250211,100642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11260,-100,5,-0.88,377523400,33596,20.58,11380,11500,11090,14760,7960,11360,11237.12,8.84,0,-8365,12146,11752,11326,10932,10506,11950,11130,43,3400,500,6810,10,1,8575722,966,54.40,1.40,12,0.39,207.00,8029.00,17260,20240408,-34.76,6850,20241209,64.38,12400,-9.19,20250207,7800,44.36,20250102,17260,-34.76,20240408,6850,64.38,20241209,5.39,N,083500,500,42 억,,757770,N,N,0,N,00,N
20250211,090643,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11260,-100,5,-0.88,37209190,3291,2.02,11380,11380,11150,14760,7960,11360,11306.22,8.84,0,-2403,12146,11752,11326,10932,10506,11950,11130,43,3400,500,6810,10,1,8575722,966,54.40,1.40,12,0.04,207.00,8029.00,17260,20240408,-34.76,6850,20241209,64.38,12400,-9.19,20250207,7800,44.36,20250102,17260,-34.76,20240408,6850,64.38,20241209,5.39,N,083500,500,42 억,,757770,N,N,0,N,00,N
20250210,160637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11360,250,2,2.25,1848673160,162709,37.30,10990,11720,10900,14440,7780,11110,11361.99,8.64,0,16892,12830,11970,11540,10680,10250,11755,10465,43,3330,500,6660,10,1,8575722,974,54.88,1.41,12,1.90,207.00,8029.00,17260,20240408,-34.18,6850,20241209,65.84,12400,-8.39,20250207,7800,45.64,20250102,17260,-34.18,20240408,6850,65.84,20241209,5.16,N,083500,500,42 억,,740694,N,N,0,N,00,N
20250210,150637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11320,210,2,1.89,1784984900,157094,36.01,10990,11720,10900,14440,7780,11110,11362.68,8.64,0,16386,12830,11970,11540,10680,10250,11755,10465,43,3330,500,6660,10,1,8575722,971,54.69,1.41,12,1.83,207.00,8029.00,17260,20240408,-34.41,6850,20241209,65.26,12400,-8.71,20250207,7800,45.13,20250102,17260,-34.41,20240408,6850,65.26,20241209,5.16,N,083500,500,42 억,,740694,N,N,0,N,00,N
20250210,140636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11380,270,2,2.43,1602249460,140966,32.31,10990,11720,10900,14440,7780,11110,11366.39,8.64,0,10437,12830,11970,11540,10680,10250,11755,10465,43,3330,500,6660,10,1,8575722,976,54.98,1.42,12,1.64,207.00,8029.00,17260,20240408,-34.07,6850,20241209,66.13,12400,-8.23,20250207,7800,45.90,20250102,17260,-34.07,20240408,6850,66.13,20241209,5.16,N,083500,500,42 억,,740694,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 160642 57 100.00 KOSDAQ 기계·장비 N N N N N 11170 -190 5 -1.67 4822235980 410701 251.59 11380 12360 11090 14760 7960 11360 11741.89 8.84 0 -38568 12146 11752 11326 10932 10506 11950 11130 43 3400 500 6810 10 1 8575722 958 53.96 1.39 12 4.79 207.00 8029.00 17260 20240408 -35.28 6850 20241209 63.07 12400 -9.92 20250207 7800 43.21 20250102 17260 -35.28 20240408 6850 63.07 20241209 5.39 N 083500 500 42 억 757770 N N 0 N 00 N
3 20250211 150641 57 100.00 KOSDAQ 기계·장비 N N N N N 11220 -140 5 -1.23 4752809410 404495 247.79 11380 12360 11090 14760 7960 11360 11749.99 8.84 0 -38468 12146 11752 11326 10932 10506 11950 11130 43 3400 500 6810 10 1 8575722 962 54.20 1.40 12 4.72 207.00 8029.00 17260 20240408 -34.99 6850 20241209 63.80 12400 -9.52 20250207 7800 43.85 20250102 17260 -34.99 20240408 6850 63.80 20241209 5.39 N 083500 500 42 억 757770 N N 0 N 00 N
4 20250211 140642 57 100.00 KOSDAQ 기계·장비 N N N N N 11260 -100 5 -0.88 4585013240 389549 238.63 11380 12360 11090 14760 7960 11360 11770.06 8.84 0 -33306 12146 11752 11326 10932 10506 11950 11130 43 3400 500 6810 10 1 8575722 966 54.40 1.40 12 4.54 207.00 8029.00 17260 20240408 -34.76 6850 20241209 64.38 12400 -9.19 20250207 7800 44.36 20250102 17260 -34.76 20240408 6850 64.38 20241209 5.39 N 083500 500 42 억 757770 N N 0 N 00 N
5 20250211 130640 57 100.00 KOSDAQ 기계·장비 N N N N N 11410 50 2 0.44 4322585010 366332 224.41 11380 12360 11090 14760 7960 11360 11799.65 8.84 0 -29515 12146 11752 11326 10932 10506 11950 11130 43 3400 500 6810 10 1 8575722 978 55.12 1.42 12 4.27 207.00 8029.00 17260 20240408 -33.89 6850 20241209 66.57 12400 -7.98 20250207 7800 46.28 20250102 17260 -33.89 20240408 6850 66.57 20241209 5.39 N 083500 500 42 억 757770 N N 0 N 00 N
6 20250211 120640 57 100.00 KOSDAQ 기계·장비 N N N N N 11350 -10 5 -0.09 4222332940 357471 218.98 11380 12360 11090 14760 7960 11360 11811.69 8.84 0 -28006 12146 11752 11326 10932 10506 11950 11130 43 3400 500 6810 10 1 8575722 973 54.83 1.41 12 4.17 207.00 8029.00 17260 20240408 -34.24 6850 20241209 65.69 12400 -8.47 20250207 7800 45.51 20250102 17260 -34.24 20240408 6850 65.69 20241209 5.39 N 083500 500 42 억 757770 N N 0 N 00 N
7 20250211 110641 57 100.00 KOSDAQ 기계·장비 N N N N N 12290 930 2 8.19 2664614140 223463 136.89 11380 12360 11090 14760 7960 11360 11924.21 8.84 0 -16325 12146 11752 11326 10932 10506 11950 11130 43 3400 500 6810 10 1 8575722 1054 59.37 1.53 12 2.61 207.00 8029.00 17260 20240408 -28.79 6850 20241209 79.42 12400 -0.89 20250207 7800 57.56 20250102 17260 -28.79 20240408 6850 79.42 20241209 5.39 N 083500 500 42 억 757770 N N 0 N 00 N
8 20250211 100642 57 100.00 KOSDAQ 기계·장비 N N N N N 11260 -100 5 -0.88 377523400 33596 20.58 11380 11500 11090 14760 7960 11360 11237.12 8.84 0 -8365 12146 11752 11326 10932 10506 11950 11130 43 3400 500 6810 10 1 8575722 966 54.40 1.40 12 0.39 207.00 8029.00 17260 20240408 -34.76 6850 20241209 64.38 12400 -9.19 20250207 7800 44.36 20250102 17260 -34.76 20240408 6850 64.38 20241209 5.39 N 083500 500 42 억 757770 N N 0 N 00 N
9 20250211 090643 57 100.00 KOSDAQ 기계·장비 N N N N N 11260 -100 5 -0.88 37209190 3291 2.02 11380 11380 11150 14760 7960 11360 11306.22 8.84 0 -2403 12146 11752 11326 10932 10506 11950 11130 43 3400 500 6810 10 1 8575722 966 54.40 1.40 12 0.04 207.00 8029.00 17260 20240408 -34.76 6850 20241209 64.38 12400 -9.19 20250207 7800 44.36 20250102 17260 -34.76 20240408 6850 64.38 20241209 5.39 N 083500 500 42 억 757770 N N 0 N 00 N
10 20250210 160637 57 100.00 KOSDAQ 기계·장비 N N N N N 11360 250 2 2.25 1848673160 162709 37.30 10990 11720 10900 14440 7780 11110 11361.99 8.64 0 16892 12830 11970 11540 10680 10250 11755 10465 43 3330 500 6660 10 1 8575722 974 54.88 1.41 12 1.90 207.00 8029.00 17260 20240408 -34.18 6850 20241209 65.84 12400 -8.39 20250207 7800 45.64 20250102 17260 -34.18 20240408 6850 65.84 20241209 5.16 N 083500 500 42 억 740694 N N 0 N 00 N
11 20250210 150637 57 100.00 KOSDAQ 기계·장비 N N N N N 11320 210 2 1.89 1784984900 157094 36.01 10990 11720 10900 14440 7780 11110 11362.68 8.64 0 16386 12830 11970 11540 10680 10250 11755 10465 43 3330 500 6660 10 1 8575722 971 54.69 1.41 12 1.83 207.00 8029.00 17260 20240408 -34.41 6850 20241209 65.26 12400 -8.71 20250207 7800 45.13 20250102 17260 -34.41 20240408 6850 65.26 20241209 5.16 N 083500 500 42 억 740694 N N 0 N 00 N
12 20250210 140636 57 100.00 KOSDAQ 기계·장비 N N N N N 11380 270 2 2.43 1602249460 140966 32.31 10990 11720 10900 14440 7780 11110 11366.39 8.64 0 10437 12830 11970 11540 10680 10250 11755 10465 43 3330 500 6660 10 1 8575722 976 54.98 1.42 12 1.64 207.00 8029.00 17260 20240408 -34.07 6850 20241209 66.13 12400 -8.23 20250207 7800 45.90 20250102 17260 -34.07 20240408 6850 66.13 20241209 5.16 N 083500 500 42 억 740694 N N 0 N 00 N