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
089140/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
20250211,160657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2635,-30,5,-1.13,178104600,67049,67.12,2660,2700,2620,3460,1870,2665,2656.33,0.61,0,-3282,2818,2741,2613,2536,2408,2780,2575,313,795,2500,1590,5,1,12536245,330,2.54,0.18,12,0.53,1039.00,14685.00,6340,20241101,-58.44,2450,20250204,7.55,3150,-16.35,20250108,2450,7.55,20250204,6340,-58.44,20241101,2450,7.55,20250204,0.48,N,089140,2500,313 억,,76983,N,N,0,N,00,N
20250211,150657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2645,-20,5,-0.75,160680725,60440,60.50,2660,2700,2620,3460,1870,2665,2658.52,0.61,0,-2822,2818,2741,2613,2536,2408,2780,2575,313,795,2500,1590,5,1,12536245,332,2.55,0.18,12,0.48,1039.00,14685.00,6340,20241101,-58.28,2450,20250204,7.96,3150,-16.03,20250108,2450,7.96,20250204,6340,-58.28,20241101,2450,7.96,20250204,0.48,N,089140,2500,313 억,,76983,N,N,0,N,00,N
20250211,140658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2630,-35,5,-1.31,150276260,56493,56.55,2660,2700,2620,3460,1870,2665,2660.09,0.61,0,-1546,2818,2741,2613,2536,2408,2780,2575,313,795,2500,1590,5,1,12536245,330,2.53,0.18,12,0.45,1039.00,14685.00,6340,20241101,-58.52,2450,20250204,7.35,3150,-16.51,20250108,2450,7.35,20250204,6340,-58.52,20241101,2450,7.35,20250204,0.48,N,089140,2500,313 억,,76983,N,N,0,N,00,N
20250211,130656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2645,-20,5,-0.75,130136470,48836,48.88,2660,2700,2630,3460,1870,2665,2664.77,0.61,0,-659,2818,2741,2613,2536,2408,2780,2575,313,795,2500,1590,5,1,12536245,332,2.55,0.18,12,0.39,1039.00,14685.00,6340,20241101,-58.28,2450,20250204,7.96,3150,-16.03,20250108,2450,7.96,20250204,6340,-58.28,20241101,2450,7.96,20250204,0.48,N,089140,2500,313 억,,76983,N,N,0,N,00,N
20250211,120655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2645,-20,5,-0.75,113847585,42675,42.72,2660,2700,2630,3460,1870,2665,2667.78,0.61,0,586,2818,2741,2613,2536,2408,2780,2575,313,795,2500,1590,5,1,12536245,332,2.55,0.18,12,0.34,1039.00,14685.00,6340,20241101,-58.28,2450,20250204,7.96,3150,-16.03,20250108,2450,7.96,20250204,6340,-58.28,20241101,2450,7.96,20250204,0.48,N,089140,2500,313 억,,76983,N,N,0,N,00,N
20250211,110657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2650,-15,5,-0.56,106159030,39765,39.80,2660,2700,2630,3460,1870,2665,2669.66,0.61,0,2938,2818,2741,2613,2536,2408,2780,2575,313,795,2500,1590,5,1,12536245,332,2.55,0.18,12,0.32,1039.00,14685.00,6340,20241101,-58.20,2450,20250204,8.16,3150,-15.87,20250108,2450,8.16,20250204,6340,-58.20,20241101,2450,8.16,20250204,0.48,N,089140,2500,313 억,,76983,N,N,0,N,00,N
20250211,100658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2675,10,2,0.38,59230505,22086,22.11,2660,2700,2650,3460,1870,2665,2681.81,0.61,0,379,2818,2741,2613,2536,2408,2780,2575,313,795,2500,1590,5,1,12536245,335,2.57,0.18,12,0.18,1039.00,14685.00,6340,20241101,-57.81,2450,20250204,9.18,3150,-15.08,20250108,2450,9.18,20250204,6340,-57.81,20241101,2450,9.18,20250204,0.48,N,089140,2500,313 억,,76983,N,N,0,N,00,N
20250211,090659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2655,-10,5,-0.38,9781105,3676,3.68,2660,2670,2650,3460,1870,2665,2660.80,0.61,0,1467,2818,2741,2613,2536,2408,2780,2575,313,795,2500,1590,5,1,12536245,333,2.56,0.18,12,0.03,1039.00,14685.00,6340,20241101,-58.12,2450,20250204,8.37,3150,-15.71,20250108,2450,8.37,20250204,6340,-58.12,20241101,2450,8.37,20250204,0.48,N,089140,2500,313 억,,76983,N,N,0,N,00,N
20250210,160653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2665,130,2,5.13,259980035,99353,105.24,2535,2690,2485,3295,1775,2535,2616.73,0.55,0,6792,2671,2602,2541,2472,2411,2572,2442,313,760,2500,1520,5,1,12536245,334,2.56,0.18,12,0.79,1039.00,14685.00,6340,20241101,-57.97,2450,20250204,8.78,3150,-15.40,20250108,2450,8.78,20250204,6340,-57.97,20241101,2450,8.78,20250204,0.47,N,089140,2500,313 억,,69346,N,N,0,N,00,N
20250210,150652,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2655,120,2,4.73,245039190,93737,99.29,2535,2690,2485,3295,1775,2535,2614.11,0.55,0,8934,2671,2602,2541,2472,2411,2572,2442,313,760,2500,1520,5,1,12536245,333,2.56,0.18,12,0.75,1039.00,14685.00,6340,20241101,-58.12,2450,20250204,8.37,3150,-15.71,20250108,2450,8.37,20250204,6340,-58.12,20241101,2450,8.37,20250204,0.47,N,089140,2500,313 억,,69346,N,N,0,N,00,N
20250210,140652,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2655,120,2,4.73,226636200,86793,91.93,2535,2690,2485,3295,1775,2535,2611.23,0.55,0,8809,2671,2602,2541,2472,2411,2572,2442,313,760,2500,1520,5,1,12536245,333,2.56,0.18,12,0.69,1039.00,14685.00,6340,20241101,-58.12,2450,20250204,8.37,3150,-15.71,20250108,2450,8.37,20250204,6340,-58.12,20241101,2450,8.37,20250204,0.47,N,089140,2500,313 억,,69346,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 160657 57 100.00 KOSDAQ 기계·장비 N N N N N 2635 -30 5 -1.13 178104600 67049 67.12 2660 2700 2620 3460 1870 2665 2656.33 0.61 0 -3282 2818 2741 2613 2536 2408 2780 2575 313 795 2500 1590 5 1 12536245 330 2.54 0.18 12 0.53 1039.00 14685.00 6340 20241101 -58.44 2450 20250204 7.55 3150 -16.35 20250108 2450 7.55 20250204 6340 -58.44 20241101 2450 7.55 20250204 0.48 N 089140 2500 313 억 76983 N N 0 N 00 N
3 20250211 150657 57 100.00 KOSDAQ 기계·장비 N N N N N 2645 -20 5 -0.75 160680725 60440 60.50 2660 2700 2620 3460 1870 2665 2658.52 0.61 0 -2822 2818 2741 2613 2536 2408 2780 2575 313 795 2500 1590 5 1 12536245 332 2.55 0.18 12 0.48 1039.00 14685.00 6340 20241101 -58.28 2450 20250204 7.96 3150 -16.03 20250108 2450 7.96 20250204 6340 -58.28 20241101 2450 7.96 20250204 0.48 N 089140 2500 313 억 76983 N N 0 N 00 N
4 20250211 140658 57 100.00 KOSDAQ 기계·장비 N N N N N 2630 -35 5 -1.31 150276260 56493 56.55 2660 2700 2620 3460 1870 2665 2660.09 0.61 0 -1546 2818 2741 2613 2536 2408 2780 2575 313 795 2500 1590 5 1 12536245 330 2.53 0.18 12 0.45 1039.00 14685.00 6340 20241101 -58.52 2450 20250204 7.35 3150 -16.51 20250108 2450 7.35 20250204 6340 -58.52 20241101 2450 7.35 20250204 0.48 N 089140 2500 313 억 76983 N N 0 N 00 N
5 20250211 130656 57 100.00 KOSDAQ 기계·장비 N N N N N 2645 -20 5 -0.75 130136470 48836 48.88 2660 2700 2630 3460 1870 2665 2664.77 0.61 0 -659 2818 2741 2613 2536 2408 2780 2575 313 795 2500 1590 5 1 12536245 332 2.55 0.18 12 0.39 1039.00 14685.00 6340 20241101 -58.28 2450 20250204 7.96 3150 -16.03 20250108 2450 7.96 20250204 6340 -58.28 20241101 2450 7.96 20250204 0.48 N 089140 2500 313 억 76983 N N 0 N 00 N
6 20250211 120655 57 100.00 KOSDAQ 기계·장비 N N N N N 2645 -20 5 -0.75 113847585 42675 42.72 2660 2700 2630 3460 1870 2665 2667.78 0.61 0 586 2818 2741 2613 2536 2408 2780 2575 313 795 2500 1590 5 1 12536245 332 2.55 0.18 12 0.34 1039.00 14685.00 6340 20241101 -58.28 2450 20250204 7.96 3150 -16.03 20250108 2450 7.96 20250204 6340 -58.28 20241101 2450 7.96 20250204 0.48 N 089140 2500 313 억 76983 N N 0 N 00 N
7 20250211 110657 57 100.00 KOSDAQ 기계·장비 N N N N N 2650 -15 5 -0.56 106159030 39765 39.80 2660 2700 2630 3460 1870 2665 2669.66 0.61 0 2938 2818 2741 2613 2536 2408 2780 2575 313 795 2500 1590 5 1 12536245 332 2.55 0.18 12 0.32 1039.00 14685.00 6340 20241101 -58.20 2450 20250204 8.16 3150 -15.87 20250108 2450 8.16 20250204 6340 -58.20 20241101 2450 8.16 20250204 0.48 N 089140 2500 313 억 76983 N N 0 N 00 N
8 20250211 100658 57 100.00 KOSDAQ 기계·장비 N N N N N 2675 10 2 0.38 59230505 22086 22.11 2660 2700 2650 3460 1870 2665 2681.81 0.61 0 379 2818 2741 2613 2536 2408 2780 2575 313 795 2500 1590 5 1 12536245 335 2.57 0.18 12 0.18 1039.00 14685.00 6340 20241101 -57.81 2450 20250204 9.18 3150 -15.08 20250108 2450 9.18 20250204 6340 -57.81 20241101 2450 9.18 20250204 0.48 N 089140 2500 313 억 76983 N N 0 N 00 N
9 20250211 090659 57 100.00 KOSDAQ 기계·장비 N N N N N 2655 -10 5 -0.38 9781105 3676 3.68 2660 2670 2650 3460 1870 2665 2660.80 0.61 0 1467 2818 2741 2613 2536 2408 2780 2575 313 795 2500 1590 5 1 12536245 333 2.56 0.18 12 0.03 1039.00 14685.00 6340 20241101 -58.12 2450 20250204 8.37 3150 -15.71 20250108 2450 8.37 20250204 6340 -58.12 20241101 2450 8.37 20250204 0.48 N 089140 2500 313 억 76983 N N 0 N 00 N
10 20250210 160653 57 100.00 KOSDAQ 기계·장비 N N N N N 2665 130 2 5.13 259980035 99353 105.24 2535 2690 2485 3295 1775 2535 2616.73 0.55 0 6792 2671 2602 2541 2472 2411 2572 2442 313 760 2500 1520 5 1 12536245 334 2.56 0.18 12 0.79 1039.00 14685.00 6340 20241101 -57.97 2450 20250204 8.78 3150 -15.40 20250108 2450 8.78 20250204 6340 -57.97 20241101 2450 8.78 20250204 0.47 N 089140 2500 313 억 69346 N N 0 N 00 N
11 20250210 150652 57 100.00 KOSDAQ 기계·장비 N N N N N 2655 120 2 4.73 245039190 93737 99.29 2535 2690 2485 3295 1775 2535 2614.11 0.55 0 8934 2671 2602 2541 2472 2411 2572 2442 313 760 2500 1520 5 1 12536245 333 2.56 0.18 12 0.75 1039.00 14685.00 6340 20241101 -58.12 2450 20250204 8.37 3150 -15.71 20250108 2450 8.37 20250204 6340 -58.12 20241101 2450 8.37 20250204 0.47 N 089140 2500 313 억 69346 N N 0 N 00 N
12 20250210 140652 57 100.00 KOSDAQ 기계·장비 N N N N N 2655 120 2 4.73 226636200 86793 91.93 2535 2690 2485 3295 1775 2535 2611.23 0.55 0 8809 2671 2602 2541 2472 2411 2572 2442 313 760 2500 1520 5 1 12536245 333 2.56 0.18 12 0.69 1039.00 14685.00 6340 20241101 -58.12 2450 20250204 8.37 3150 -15.71 20250108 2450 8.37 20250204 6340 -58.12 20241101 2450 8.37 20250204 0.47 N 089140 2500 313 억 69346 N N 0 N 00 N