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
417840/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
20250211,161219,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8510,-200,5,-2.30,489952990,57187,64.28,8710,8710,8500,11320,6100,8710,8567.57,0.57,0,-7840,9076,8892,8566,8382,8056,8985,8475,36,2610,500,6090,10,1,7249175,617,-17.92,1.23,12,0.79,-475.00,6932.00,20600,20240228,-58.69,4925,20241209,72.79,11300,-24.69,20250108,6690,27.20,20250102,20600,-58.69,20240228,4925,72.79,20241209,2.95,N,417840,500,36 억,,41125,N,N,0,N,00,N
20250211,151220,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8510,-200,5,-2.30,479949200,56012,62.96,8710,8710,8500,11320,6100,8710,8568.69,0.57,0,-7800,9076,8892,8566,8382,8056,8985,8475,36,2610,500,6090,10,1,7249175,617,-17.92,1.23,12,0.77,-475.00,6932.00,20600,20240228,-58.69,4925,20241209,72.79,11300,-24.69,20250108,6690,27.20,20250102,20600,-58.69,20240228,4925,72.79,20241209,2.95,N,417840,500,36 억,,41125,N,N,0,N,00,N
20250211,141218,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8540,-170,5,-1.95,408101180,47599,53.50,8710,8710,8500,11320,6100,8710,8573.73,0.57,0,-6684,9076,8892,8566,8382,8056,8985,8475,36,2610,500,6090,10,1,7249175,619,-17.98,1.23,12,0.66,-475.00,6932.00,20600,20240228,-58.54,4925,20241209,73.40,11300,-24.42,20250108,6690,27.65,20250102,20600,-58.54,20240228,4925,73.40,20241209,2.95,N,417840,500,36 억,,41125,N,N,0,N,00,N
20250211,131219,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8510,-200,5,-2.30,393086980,45844,51.53,8710,8710,8500,11320,6100,8710,8574.45,0.57,0,-6218,9076,8892,8566,8382,8056,8985,8475,36,2610,500,6090,10,1,7249175,617,-17.92,1.23,12,0.63,-475.00,6932.00,20600,20240228,-58.69,4925,20241209,72.79,11300,-24.69,20250108,6690,27.20,20250102,20600,-58.69,20240228,4925,72.79,20241209,2.95,N,417840,500,36 억,,41125,N,N,0,N,00,N
20250211,121217,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8520,-190,5,-2.18,345300910,40228,45.22,8710,8710,8500,11320,6100,8710,8583.60,0.57,0,-6242,9076,8892,8566,8382,8056,8985,8475,36,2610,500,6090,10,1,7249175,618,-17.94,1.23,12,0.55,-475.00,6932.00,20600,20240228,-58.64,4925,20241209,72.99,11300,-24.60,20250108,6690,27.35,20250102,20600,-58.64,20240228,4925,72.99,20241209,2.95,N,417840,500,36 억,,41125,N,N,0,N,00,N
20250211,111218,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8520,-190,5,-2.18,298357800,34745,39.05,8710,8710,8500,11320,6100,8710,8587.07,0.57,0,-4260,9076,8892,8566,8382,8056,8985,8475,36,2610,500,6090,10,1,7249175,618,-17.94,1.23,12,0.48,-475.00,6932.00,20600,20240228,-58.64,4925,20241209,72.99,11300,-24.60,20250108,6690,27.35,20250102,20600,-58.64,20240228,4925,72.99,20241209,2.95,N,417840,500,36 억,,41125,N,N,0,N,00,N
20250211,101216,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8620,-90,5,-1.03,209033390,24294,27.31,8710,8710,8540,11320,6100,8710,8604.32,0.57,0,-2312,9076,8892,8566,8382,8056,8985,8475,36,2610,500,6090,10,1,7249175,625,-18.15,1.24,12,0.34,-475.00,6932.00,20600,20240228,-58.16,4925,20241209,75.03,11300,-23.72,20250108,6690,28.85,20250102,20600,-58.16,20240228,4925,75.03,20241209,2.95,N,417840,500,36 억,,41125,N,N,0,N,00,N
20250211,091224,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8640,-70,5,-0.80,50145390,5806,6.53,8710,8710,8580,11320,6100,8710,8636.82,0.57,0,-1352,9076,8892,8566,8382,8056,8985,8475,36,2610,500,6090,10,1,7249175,626,-18.19,1.25,12,0.08,-475.00,6932.00,20600,20240228,-58.06,4925,20241209,75.43,11300,-23.54,20250108,6690,29.15,20250102,20600,-58.06,20240228,4925,75.43,20241209,2.95,N,417840,500,36 억,,41125,N,N,0,N,00,N
20250210,161210,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8710,160,2,1.87,753642870,88110,99.48,8510,8750,8240,11110,5990,8550,8553.37,0.41,0,11789,8890,8720,8530,8360,8170,8625,8265,36,2560,500,5980,10,1,7249175,631,-18.34,1.26,12,1.22,-475.00,6932.00,20600,20240228,-57.72,4925,20241209,76.85,11300,-22.92,20250108,6690,30.19,20250102,20600,-57.72,20240228,4925,76.85,20241209,2.96,N,417840,500,36 억,,29534,N,N,0,N,00,N
20250210,151211,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8720,170,2,1.99,721643640,84434,95.32,8510,8750,8240,11110,5990,8550,8546.84,0.41,0,12737,8890,8720,8530,8360,8170,8625,8265,36,2560,500,5980,10,1,7249175,632,-18.36,1.26,12,1.16,-475.00,6932.00,20600,20240228,-57.67,4925,20241209,77.06,11300,-22.83,20250108,6690,30.34,20250102,20600,-57.67,20240228,4925,77.06,20241209,2.96,N,417840,500,36 억,,29534,N,N,0,N,00,N
20250210,141209,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8600,50,2,0.58,459143010,54220,61.21,8510,8650,8240,11110,5990,8550,8468.15,0.41,0,8906,8890,8720,8530,8360,8170,8625,8265,36,2560,500,5980,10,1,7249175,623,-18.11,1.24,12,0.75,-475.00,6932.00,20600,20240228,-58.25,4925,20241209,74.62,11300,-23.89,20250108,6690,28.55,20250102,20600,-58.25,20240228,4925,74.62,20241209,2.96,N,417840,500,36 억,,29534,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 161219 57 100.00 KOSDAQ 기계·장비 N N N N N 8510 -200 5 -2.30 489952990 57187 64.28 8710 8710 8500 11320 6100 8710 8567.57 0.57 0 -7840 9076 8892 8566 8382 8056 8985 8475 36 2610 500 6090 10 1 7249175 617 -17.92 1.23 12 0.79 -475.00 6932.00 20600 20240228 -58.69 4925 20241209 72.79 11300 -24.69 20250108 6690 27.20 20250102 20600 -58.69 20240228 4925 72.79 20241209 2.95 N 417840 500 36 억 41125 N N 0 N 00 N
3 20250211 151220 57 100.00 KOSDAQ 기계·장비 N N N N N 8510 -200 5 -2.30 479949200 56012 62.96 8710 8710 8500 11320 6100 8710 8568.69 0.57 0 -7800 9076 8892 8566 8382 8056 8985 8475 36 2610 500 6090 10 1 7249175 617 -17.92 1.23 12 0.77 -475.00 6932.00 20600 20240228 -58.69 4925 20241209 72.79 11300 -24.69 20250108 6690 27.20 20250102 20600 -58.69 20240228 4925 72.79 20241209 2.95 N 417840 500 36 억 41125 N N 0 N 00 N
4 20250211 141218 57 100.00 KOSDAQ 기계·장비 N N N N N 8540 -170 5 -1.95 408101180 47599 53.50 8710 8710 8500 11320 6100 8710 8573.73 0.57 0 -6684 9076 8892 8566 8382 8056 8985 8475 36 2610 500 6090 10 1 7249175 619 -17.98 1.23 12 0.66 -475.00 6932.00 20600 20240228 -58.54 4925 20241209 73.40 11300 -24.42 20250108 6690 27.65 20250102 20600 -58.54 20240228 4925 73.40 20241209 2.95 N 417840 500 36 억 41125 N N 0 N 00 N
5 20250211 131219 57 100.00 KOSDAQ 기계·장비 N N N N N 8510 -200 5 -2.30 393086980 45844 51.53 8710 8710 8500 11320 6100 8710 8574.45 0.57 0 -6218 9076 8892 8566 8382 8056 8985 8475 36 2610 500 6090 10 1 7249175 617 -17.92 1.23 12 0.63 -475.00 6932.00 20600 20240228 -58.69 4925 20241209 72.79 11300 -24.69 20250108 6690 27.20 20250102 20600 -58.69 20240228 4925 72.79 20241209 2.95 N 417840 500 36 억 41125 N N 0 N 00 N
6 20250211 121217 57 100.00 KOSDAQ 기계·장비 N N N N N 8520 -190 5 -2.18 345300910 40228 45.22 8710 8710 8500 11320 6100 8710 8583.60 0.57 0 -6242 9076 8892 8566 8382 8056 8985 8475 36 2610 500 6090 10 1 7249175 618 -17.94 1.23 12 0.55 -475.00 6932.00 20600 20240228 -58.64 4925 20241209 72.99 11300 -24.60 20250108 6690 27.35 20250102 20600 -58.64 20240228 4925 72.99 20241209 2.95 N 417840 500 36 억 41125 N N 0 N 00 N
7 20250211 111218 57 100.00 KOSDAQ 기계·장비 N N N N N 8520 -190 5 -2.18 298357800 34745 39.05 8710 8710 8500 11320 6100 8710 8587.07 0.57 0 -4260 9076 8892 8566 8382 8056 8985 8475 36 2610 500 6090 10 1 7249175 618 -17.94 1.23 12 0.48 -475.00 6932.00 20600 20240228 -58.64 4925 20241209 72.99 11300 -24.60 20250108 6690 27.35 20250102 20600 -58.64 20240228 4925 72.99 20241209 2.95 N 417840 500 36 억 41125 N N 0 N 00 N
8 20250211 101216 57 100.00 KOSDAQ 기계·장비 N N N N N 8620 -90 5 -1.03 209033390 24294 27.31 8710 8710 8540 11320 6100 8710 8604.32 0.57 0 -2312 9076 8892 8566 8382 8056 8985 8475 36 2610 500 6090 10 1 7249175 625 -18.15 1.24 12 0.34 -475.00 6932.00 20600 20240228 -58.16 4925 20241209 75.03 11300 -23.72 20250108 6690 28.85 20250102 20600 -58.16 20240228 4925 75.03 20241209 2.95 N 417840 500 36 억 41125 N N 0 N 00 N
9 20250211 091224 57 100.00 KOSDAQ 기계·장비 N N N N N 8640 -70 5 -0.80 50145390 5806 6.53 8710 8710 8580 11320 6100 8710 8636.82 0.57 0 -1352 9076 8892 8566 8382 8056 8985 8475 36 2610 500 6090 10 1 7249175 626 -18.19 1.25 12 0.08 -475.00 6932.00 20600 20240228 -58.06 4925 20241209 75.43 11300 -23.54 20250108 6690 29.15 20250102 20600 -58.06 20240228 4925 75.43 20241209 2.95 N 417840 500 36 억 41125 N N 0 N 00 N
10 20250210 161210 57 100.00 KOSDAQ 기계·장비 N N N N N 8710 160 2 1.87 753642870 88110 99.48 8510 8750 8240 11110 5990 8550 8553.37 0.41 0 11789 8890 8720 8530 8360 8170 8625 8265 36 2560 500 5980 10 1 7249175 631 -18.34 1.26 12 1.22 -475.00 6932.00 20600 20240228 -57.72 4925 20241209 76.85 11300 -22.92 20250108 6690 30.19 20250102 20600 -57.72 20240228 4925 76.85 20241209 2.96 N 417840 500 36 억 29534 N N 0 N 00 N
11 20250210 151211 57 100.00 KOSDAQ 기계·장비 N N N N N 8720 170 2 1.99 721643640 84434 95.32 8510 8750 8240 11110 5990 8550 8546.84 0.41 0 12737 8890 8720 8530 8360 8170 8625 8265 36 2560 500 5980 10 1 7249175 632 -18.36 1.26 12 1.16 -475.00 6932.00 20600 20240228 -57.67 4925 20241209 77.06 11300 -22.83 20250108 6690 30.34 20250102 20600 -57.67 20240228 4925 77.06 20241209 2.96 N 417840 500 36 억 29534 N N 0 N 00 N
12 20250210 141209 57 100.00 KOSDAQ 기계·장비 N N N N N 8600 50 2 0.58 459143010 54220 61.21 8510 8650 8240 11110 5990 8550 8468.15 0.41 0 8906 8890 8720 8530 8360 8170 8625 8265 36 2560 500 5980 10 1 7249175 623 -18.11 1.24 12 0.75 -475.00 6932.00 20600 20240228 -58.25 4925 20241209 74.62 11300 -23.89 20250108 6690 28.55 20250102 20600 -58.25 20240228 4925 74.62 20241209 2.96 N 417840 500 36 억 29534 N N 0 N 00 N