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
417010/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
20250211,161217,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7100,140,2,2.01,1066830590,149030,215.59,7040,7500,6970,9040,4880,6960,7158.55,1.77,0,-13608,7180,7070,6870,6760,6560,7125,6815,99,2080,500,4870,10,1,19724328,1400,27.41,2.73,12,0.76,259.00,2600.00,16500,20240625,-56.97,6110,20241128,16.20,8340,-14.87,20250120,6430,10.42,20250102,16500,-56.97,20240625,6110,16.20,20241128,3.05,N,417010,500,98 억,,349932,N,N,1,N,00,N
20250211,151218,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7090,130,2,1.87,1014018730,141588,204.82,7040,7500,6970,9040,4880,6960,7161.76,1.77,0,-14334,7180,7070,6870,6760,6560,7125,6815,99,2080,500,4870,10,1,19724328,1398,27.37,2.73,12,0.72,259.00,2600.00,16500,20240625,-57.03,6110,20241128,16.04,8340,-14.99,20250120,6430,10.26,20250102,16500,-57.03,20240625,6110,16.04,20241128,3.05,N,417010,500,98 억,,349932,N,N,1,N,00,N
20250211,141217,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7090,130,2,1.87,952928260,132972,192.36,7040,7500,6970,9040,4880,6960,7166.38,1.77,0,-14321,7180,7070,6870,6760,6560,7125,6815,99,2080,500,4870,10,1,19724328,1398,27.37,2.73,12,0.67,259.00,2600.00,16500,20240625,-57.03,6110,20241128,16.04,8340,-14.99,20250120,6430,10.26,20250102,16500,-57.03,20240625,6110,16.04,20241128,3.05,N,417010,500,98 억,,349932,N,N,1,N,00,N
20250211,131217,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7080,120,2,1.72,879812680,122634,177.40,7040,7500,6970,9040,4880,6960,7174.30,1.77,0,-14761,7180,7070,6870,6760,6560,7125,6815,99,2080,500,4870,10,1,19724328,1396,27.34,2.72,12,0.62,259.00,2600.00,16500,20240625,-57.09,6110,20241128,15.88,8340,-15.11,20250120,6430,10.11,20250102,16500,-57.09,20240625,6110,15.88,20241128,3.05,N,417010,500,98 억,,349932,N,N,1,N,00,N
20250211,121216,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7120,160,2,2.30,836812500,116568,168.63,7040,7500,6970,9040,4880,6960,7178.75,1.77,0,-16383,7180,7070,6870,6760,6560,7125,6815,99,2080,500,4870,10,1,19724328,1404,27.49,2.74,12,0.59,259.00,2600.00,16500,20240625,-56.85,6110,20241128,16.53,8340,-14.63,20250120,6430,10.73,20250102,16500,-56.85,20240625,6110,16.53,20241128,3.05,N,417010,500,98 억,,349932,N,N,1,N,00,N
20250211,111217,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7130,170,2,2.44,775125640,107861,156.03,7040,7500,6970,9040,4880,6960,7186.34,1.77,0,-14745,7180,7070,6870,6760,6560,7125,6815,99,2080,500,4870,10,1,19724328,1406,27.53,2.74,12,0.55,259.00,2600.00,16500,20240625,-56.79,6110,20241128,16.69,8340,-14.51,20250120,6430,10.89,20250102,16500,-56.79,20240625,6110,16.69,20241128,3.05,N,417010,500,98 억,,349932,N,N,1,N,00,N
20250211,101215,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7160,200,2,2.87,686714830,95456,138.09,7040,7500,6970,9040,4880,6960,7194.05,1.77,0,-9223,7180,7070,6870,6760,6560,7125,6815,99,2080,500,4870,10,1,19724328,1412,27.64,2.75,12,0.48,259.00,2600.00,16500,20240625,-56.61,6110,20241128,17.18,8340,-14.15,20250120,6430,11.35,20250102,16500,-56.61,20240625,6110,17.18,20241128,3.05,N,417010,500,98 억,,349932,N,N,1,N,00,N
20250211,091222,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7130,170,2,2.44,411679610,56927,82.35,7040,7500,6970,9040,4880,6960,7231.71,1.77,0,-4824,7180,7070,6870,6760,6560,7125,6815,99,2080,500,4870,10,1,19724328,1406,27.53,2.74,12,0.29,259.00,2600.00,16500,20240625,-56.79,6110,20241128,16.69,8340,-14.51,20250120,6430,10.89,20250102,16500,-56.79,20240625,6110,16.69,20241128,3.05,N,417010,500,98 억,,349932,N,N,1,N,00,N
20250210,161208,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6960,30,2,0.43,465098550,68154,167.11,6760,6980,6670,9000,4860,6930,6824.17,1.75,0,6478,7150,7040,6950,6840,6750,6995,6795,99,2070,500,4850,10,1,19724328,1373,26.87,2.68,12,0.35,259.00,2600.00,16500,20240625,-57.82,6110,20241128,13.91,8340,-16.55,20250120,6430,8.24,20250102,16500,-57.82,20240625,6110,13.91,20241128,3.04,N,417010,500,98 억,,344249,N,N,1,N,00,N
20250210,151209,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6960,30,2,0.43,452651920,66360,162.71,6760,6980,6670,9000,4860,6930,6821.16,1.75,0,6445,7150,7040,6950,6840,6750,6995,6795,99,2070,500,4850,10,1,19724328,1373,26.87,2.68,12,0.34,259.00,2600.00,16500,20240625,-57.82,6110,20241128,13.91,8340,-16.55,20250120,6430,8.24,20250102,16500,-57.82,20240625,6110,13.91,20241128,3.04,N,417010,500,98 억,,344249,N,N,0,N,00,N
20250210,141208,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6940,10,2,0.14,370799070,54574,133.82,6760,6940,6670,9000,4860,6930,6794.43,1.75,0,8518,7150,7040,6950,6840,6750,6995,6795,99,2070,500,4850,10,1,19724328,1369,26.80,2.67,12,0.28,259.00,2600.00,16500,20240625,-57.94,6110,20241128,13.58,8340,-16.79,20250120,6430,7.93,20250102,16500,-57.94,20240625,6110,13.58,20241128,3.04,N,417010,500,98 억,,344249,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 161217 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 7100 140 2 2.01 1066830590 149030 215.59 7040 7500 6970 9040 4880 6960 7158.55 1.77 0 -13608 7180 7070 6870 6760 6560 7125 6815 99 2080 500 4870 10 1 19724328 1400 27.41 2.73 12 0.76 259.00 2600.00 16500 20240625 -56.97 6110 20241128 16.20 8340 -14.87 20250120 6430 10.42 20250102 16500 -56.97 20240625 6110 16.20 20241128 3.05 N 417010 500 98 억 349932 N N 1 N 00 N
3 20250211 151218 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 7090 130 2 1.87 1014018730 141588 204.82 7040 7500 6970 9040 4880 6960 7161.76 1.77 0 -14334 7180 7070 6870 6760 6560 7125 6815 99 2080 500 4870 10 1 19724328 1398 27.37 2.73 12 0.72 259.00 2600.00 16500 20240625 -57.03 6110 20241128 16.04 8340 -14.99 20250120 6430 10.26 20250102 16500 -57.03 20240625 6110 16.04 20241128 3.05 N 417010 500 98 억 349932 N N 1 N 00 N
4 20250211 141217 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 7090 130 2 1.87 952928260 132972 192.36 7040 7500 6970 9040 4880 6960 7166.38 1.77 0 -14321 7180 7070 6870 6760 6560 7125 6815 99 2080 500 4870 10 1 19724328 1398 27.37 2.73 12 0.67 259.00 2600.00 16500 20240625 -57.03 6110 20241128 16.04 8340 -14.99 20250120 6430 10.26 20250102 16500 -57.03 20240625 6110 16.04 20241128 3.05 N 417010 500 98 억 349932 N N 1 N 00 N
5 20250211 131217 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 7080 120 2 1.72 879812680 122634 177.40 7040 7500 6970 9040 4880 6960 7174.30 1.77 0 -14761 7180 7070 6870 6760 6560 7125 6815 99 2080 500 4870 10 1 19724328 1396 27.34 2.72 12 0.62 259.00 2600.00 16500 20240625 -57.09 6110 20241128 15.88 8340 -15.11 20250120 6430 10.11 20250102 16500 -57.09 20240625 6110 15.88 20241128 3.05 N 417010 500 98 억 349932 N N 1 N 00 N
6 20250211 121216 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 7120 160 2 2.30 836812500 116568 168.63 7040 7500 6970 9040 4880 6960 7178.75 1.77 0 -16383 7180 7070 6870 6760 6560 7125 6815 99 2080 500 4870 10 1 19724328 1404 27.49 2.74 12 0.59 259.00 2600.00 16500 20240625 -56.85 6110 20241128 16.53 8340 -14.63 20250120 6430 10.73 20250102 16500 -56.85 20240625 6110 16.53 20241128 3.05 N 417010 500 98 억 349932 N N 1 N 00 N
7 20250211 111217 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 7130 170 2 2.44 775125640 107861 156.03 7040 7500 6970 9040 4880 6960 7186.34 1.77 0 -14745 7180 7070 6870 6760 6560 7125 6815 99 2080 500 4870 10 1 19724328 1406 27.53 2.74 12 0.55 259.00 2600.00 16500 20240625 -56.79 6110 20241128 16.69 8340 -14.51 20250120 6430 10.89 20250102 16500 -56.79 20240625 6110 16.69 20241128 3.05 N 417010 500 98 억 349932 N N 1 N 00 N
8 20250211 101215 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 7160 200 2 2.87 686714830 95456 138.09 7040 7500 6970 9040 4880 6960 7194.05 1.77 0 -9223 7180 7070 6870 6760 6560 7125 6815 99 2080 500 4870 10 1 19724328 1412 27.64 2.75 12 0.48 259.00 2600.00 16500 20240625 -56.61 6110 20241128 17.18 8340 -14.15 20250120 6430 11.35 20250102 16500 -56.61 20240625 6110 17.18 20241128 3.05 N 417010 500 98 억 349932 N N 1 N 00 N
9 20250211 091222 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 7130 170 2 2.44 411679610 56927 82.35 7040 7500 6970 9040 4880 6960 7231.71 1.77 0 -4824 7180 7070 6870 6760 6560 7125 6815 99 2080 500 4870 10 1 19724328 1406 27.53 2.74 12 0.29 259.00 2600.00 16500 20240625 -56.79 6110 20241128 16.69 8340 -14.51 20250120 6430 10.89 20250102 16500 -56.79 20240625 6110 16.69 20241128 3.05 N 417010 500 98 억 349932 N N 1 N 00 N
10 20250210 161208 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6960 30 2 0.43 465098550 68154 167.11 6760 6980 6670 9000 4860 6930 6824.17 1.75 0 6478 7150 7040 6950 6840 6750 6995 6795 99 2070 500 4850 10 1 19724328 1373 26.87 2.68 12 0.35 259.00 2600.00 16500 20240625 -57.82 6110 20241128 13.91 8340 -16.55 20250120 6430 8.24 20250102 16500 -57.82 20240625 6110 13.91 20241128 3.04 N 417010 500 98 억 344249 N N 1 N 00 N
11 20250210 151209 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6960 30 2 0.43 452651920 66360 162.71 6760 6980 6670 9000 4860 6930 6821.16 1.75 0 6445 7150 7040 6950 6840 6750 6995 6795 99 2070 500 4850 10 1 19724328 1373 26.87 2.68 12 0.34 259.00 2600.00 16500 20240625 -57.82 6110 20241128 13.91 8340 -16.55 20250120 6430 8.24 20250102 16500 -57.82 20240625 6110 13.91 20241128 3.04 N 417010 500 98 억 344249 N N 0 N 00 N
12 20250210 141208 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6940 10 2 0.14 370799070 54574 133.82 6760 6940 6670 9000 4860 6930 6794.43 1.75 0 8518 7150 7040 6950 6840 6750 6995 6795 99 2070 500 4850 10 1 19724328 1369 26.80 2.67 12 0.28 259.00 2600.00 16500 20240625 -57.94 6110 20241128 13.58 8340 -16.79 20250120 6430 7.93 20250102 16500 -57.94 20240625 6110 13.58 20241128 3.04 N 417010 500 98 억 344249 N N 0 N 00 N