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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,160709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11140,-170,5,-1.50,655809640,59280,134.14,11190,11190,10800,14700,7920,11310,11062.90,7.96,0,20540,11556,11432,11296,11172,11036,11495,11235,43,3390,500,6780,10,1,8575722,955,53.82,1.39,12,0.69,207.00,8029.00,17260,20240408,-35.46,6850,20241209,62.63,12400,-10.16,20250207,7800,42.82,20250102,17260,-35.46,20240408,6850,62.63,20241209,5.75,N,083500,500,42 억,,682671,N,N,0,N,00,N
20250224,150708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11190,-120,5,-1.06,641480970,57995,131.23,11190,11190,10800,14700,7920,11310,11060.97,7.96,0,21131,11556,11432,11296,11172,11036,11495,11235,43,3390,500,6780,10,1,8575722,960,54.06,1.39,12,0.68,207.00,8029.00,17260,20240408,-35.17,6850,20241209,63.36,12400,-9.76,20250207,7800,43.46,20250102,17260,-35.17,20240408,6850,63.36,20241209,5.75,N,083500,500,42 억,,682671,N,N,0,N,00,N
20250224,140706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11120,-190,5,-1.68,471976600,42765,96.77,11190,11190,10800,14700,7920,11310,11036.52,7.96,0,8887,11556,11432,11296,11172,11036,11495,11235,43,3390,500,6780,10,1,8575722,954,53.72,1.38,12,0.50,207.00,8029.00,17260,20240408,-35.57,6850,20241209,62.34,12400,-10.32,20250207,7800,42.56,20250102,17260,-35.57,20240408,6850,62.34,20241209,5.75,N,083500,500,42 억,,682671,N,N,0,N,00,N
20250224,130709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11100,-210,5,-1.86,414866750,37619,85.12,11190,11190,10800,14700,7920,11310,11028.12,7.96,0,8001,11556,11432,11296,11172,11036,11495,11235,43,3390,500,6780,10,1,8575722,952,53.62,1.38,12,0.44,207.00,8029.00,17260,20240408,-35.69,6850,20241209,62.04,12400,-10.48,20250207,7800,42.31,20250102,17260,-35.69,20240408,6850,62.04,20241209,5.75,N,083500,500,42 억,,682671,N,N,0,N,00,N
20250224,120706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11080,-230,5,-2.03,381705030,34631,78.36,11190,11190,10800,14700,7920,11310,11022.06,7.96,0,7611,11556,11432,11296,11172,11036,11495,11235,43,3390,500,6780,10,1,8575722,950,53.53,1.38,12,0.40,207.00,8029.00,17260,20240408,-35.81,6850,20241209,61.75,12400,-10.65,20250207,7800,42.05,20250102,17260,-35.81,20240408,6850,61.75,20241209,5.75,N,083500,500,42 억,,682671,N,N,0,N,00,N
20250224,110704,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11050,-260,5,-2.30,283096190,25734,58.23,11190,11190,10800,14700,7920,11310,11000.86,7.96,0,1032,11556,11432,11296,11172,11036,11495,11235,43,3390,500,6780,10,1,8575722,948,53.38,1.38,12,0.30,207.00,8029.00,17260,20240408,-35.98,6850,20241209,61.31,12400,-10.89,20250207,7800,41.67,20250102,17260,-35.98,20240408,6850,61.31,20241209,5.75,N,083500,500,42 억,,682671,N,N,0,N,00,N
20250224,100704,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10980,-330,5,-2.92,219307860,19940,45.12,11190,11190,10800,14700,7920,11310,10998.39,7.96,0,-1835,11556,11432,11296,11172,11036,11495,11235,43,3390,500,6780,10,1,8575722,942,53.04,1.37,12,0.23,207.00,8029.00,17260,20240408,-36.38,6850,20241209,60.29,12400,-11.45,20250207,7800,40.77,20250102,17260,-36.38,20240408,6850,60.29,20241209,5.75,N,083500,500,42 억,,682671,N,N,0,N,00,N
20250224,090710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10910,-400,5,-3.54,69346280,6262,14.17,11190,11190,10800,14700,7920,11310,11074.14,7.96,0,-2162,11556,11432,11296,11172,11036,11495,11235,43,3390,500,6780,10,1,8575722,936,52.71,1.36,12,0.07,207.00,8029.00,17260,20240408,-36.79,6850,20241209,59.27,12400,-12.02,20250207,7800,39.87,20250102,17260,-36.79,20240408,6850,59.27,20241209,5.75,N,083500,500,42 억,,682671,N,N,0,N,00,N
20250221,160703,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11310,-40,5,-0.35,496921510,43910,35.23,11160,11420,11160,14750,7950,11350,11316.82,7.86,0,8954,12023,11686,11403,11066,10783,11545,10925,43,3400,500,6810,10,1,8575722,970,54.64,1.41,12,0.51,207.00,8029.00,17260,20240408,-34.47,6850,20241209,65.11,12400,-8.79,20250207,7800,45.00,20250102,17260,-34.47,20240408,6850,65.11,20241209,5.78,N,083500,500,42 억,,673708,N,N,0,N,00,N
20250221,150706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11360,10,2,0.09,468497670,41406,33.23,11160,11420,11160,14750,7950,11350,11314.73,7.86,0,8574,12023,11686,11403,11066,10783,11545,10925,43,3400,500,6810,10,1,8575722,974,54.88,1.41,12,0.48,207.00,8029.00,17260,20240408,-34.18,6850,20241209,65.84,12400,-8.39,20250207,7800,45.64,20250102,17260,-34.18,20240408,6850,65.84,20241209,5.78,N,083500,500,42 억,,673708,N,N,0,N,00,N
20250221,140705,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11250,-100,5,-0.88,396799750,35102,28.17,11160,11420,11160,14750,7950,11350,11304.19,7.86,0,3188,12023,11686,11403,11066,10783,11545,10925,43,3400,500,6810,10,1,8575722,965,54.35,1.40,12,0.41,207.00,8029.00,17260,20240408,-34.82,6850,20241209,64.23,12400,-9.27,20250207,7800,44.23,20250102,17260,-34.82,20240408,6850,64.23,20241209,5.78,N,083500,500,42 억,,673708,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 20250224 160709 57 100.00 KOSDAQ 기계·장비 N N N N N 11140 -170 5 -1.50 655809640 59280 134.14 11190 11190 10800 14700 7920 11310 11062.90 7.96 0 20540 11556 11432 11296 11172 11036 11495 11235 43 3390 500 6780 10 1 8575722 955 53.82 1.39 12 0.69 207.00 8029.00 17260 20240408 -35.46 6850 20241209 62.63 12400 -10.16 20250207 7800 42.82 20250102 17260 -35.46 20240408 6850 62.63 20241209 5.75 N 083500 500 42 억 682671 N N 0 N 00 N
3 20250224 150708 57 100.00 KOSDAQ 기계·장비 N N N N N 11190 -120 5 -1.06 641480970 57995 131.23 11190 11190 10800 14700 7920 11310 11060.97 7.96 0 21131 11556 11432 11296 11172 11036 11495 11235 43 3390 500 6780 10 1 8575722 960 54.06 1.39 12 0.68 207.00 8029.00 17260 20240408 -35.17 6850 20241209 63.36 12400 -9.76 20250207 7800 43.46 20250102 17260 -35.17 20240408 6850 63.36 20241209 5.75 N 083500 500 42 억 682671 N N 0 N 00 N
4 20250224 140706 57 100.00 KOSDAQ 기계·장비 N N N N N 11120 -190 5 -1.68 471976600 42765 96.77 11190 11190 10800 14700 7920 11310 11036.52 7.96 0 8887 11556 11432 11296 11172 11036 11495 11235 43 3390 500 6780 10 1 8575722 954 53.72 1.38 12 0.50 207.00 8029.00 17260 20240408 -35.57 6850 20241209 62.34 12400 -10.32 20250207 7800 42.56 20250102 17260 -35.57 20240408 6850 62.34 20241209 5.75 N 083500 500 42 억 682671 N N 0 N 00 N
5 20250224 130709 57 100.00 KOSDAQ 기계·장비 N N N N N 11100 -210 5 -1.86 414866750 37619 85.12 11190 11190 10800 14700 7920 11310 11028.12 7.96 0 8001 11556 11432 11296 11172 11036 11495 11235 43 3390 500 6780 10 1 8575722 952 53.62 1.38 12 0.44 207.00 8029.00 17260 20240408 -35.69 6850 20241209 62.04 12400 -10.48 20250207 7800 42.31 20250102 17260 -35.69 20240408 6850 62.04 20241209 5.75 N 083500 500 42 억 682671 N N 0 N 00 N
6 20250224 120706 57 100.00 KOSDAQ 기계·장비 N N N N N 11080 -230 5 -2.03 381705030 34631 78.36 11190 11190 10800 14700 7920 11310 11022.06 7.96 0 7611 11556 11432 11296 11172 11036 11495 11235 43 3390 500 6780 10 1 8575722 950 53.53 1.38 12 0.40 207.00 8029.00 17260 20240408 -35.81 6850 20241209 61.75 12400 -10.65 20250207 7800 42.05 20250102 17260 -35.81 20240408 6850 61.75 20241209 5.75 N 083500 500 42 억 682671 N N 0 N 00 N
7 20250224 110704 57 100.00 KOSDAQ 기계·장비 N N N N N 11050 -260 5 -2.30 283096190 25734 58.23 11190 11190 10800 14700 7920 11310 11000.86 7.96 0 1032 11556 11432 11296 11172 11036 11495 11235 43 3390 500 6780 10 1 8575722 948 53.38 1.38 12 0.30 207.00 8029.00 17260 20240408 -35.98 6850 20241209 61.31 12400 -10.89 20250207 7800 41.67 20250102 17260 -35.98 20240408 6850 61.31 20241209 5.75 N 083500 500 42 억 682671 N N 0 N 00 N
8 20250224 100704 57 100.00 KOSDAQ 기계·장비 N N N N N 10980 -330 5 -2.92 219307860 19940 45.12 11190 11190 10800 14700 7920 11310 10998.39 7.96 0 -1835 11556 11432 11296 11172 11036 11495 11235 43 3390 500 6780 10 1 8575722 942 53.04 1.37 12 0.23 207.00 8029.00 17260 20240408 -36.38 6850 20241209 60.29 12400 -11.45 20250207 7800 40.77 20250102 17260 -36.38 20240408 6850 60.29 20241209 5.75 N 083500 500 42 억 682671 N N 0 N 00 N
9 20250224 090710 57 100.00 KOSDAQ 기계·장비 N N N N N 10910 -400 5 -3.54 69346280 6262 14.17 11190 11190 10800 14700 7920 11310 11074.14 7.96 0 -2162 11556 11432 11296 11172 11036 11495 11235 43 3390 500 6780 10 1 8575722 936 52.71 1.36 12 0.07 207.00 8029.00 17260 20240408 -36.79 6850 20241209 59.27 12400 -12.02 20250207 7800 39.87 20250102 17260 -36.79 20240408 6850 59.27 20241209 5.75 N 083500 500 42 억 682671 N N 0 N 00 N
10 20250221 160703 57 100.00 KOSDAQ 기계·장비 N N N N N 11310 -40 5 -0.35 496921510 43910 35.23 11160 11420 11160 14750 7950 11350 11316.82 7.86 0 8954 12023 11686 11403 11066 10783 11545 10925 43 3400 500 6810 10 1 8575722 970 54.64 1.41 12 0.51 207.00 8029.00 17260 20240408 -34.47 6850 20241209 65.11 12400 -8.79 20250207 7800 45.00 20250102 17260 -34.47 20240408 6850 65.11 20241209 5.78 N 083500 500 42 억 673708 N N 0 N 00 N
11 20250221 150706 57 100.00 KOSDAQ 기계·장비 N N N N N 11360 10 2 0.09 468497670 41406 33.23 11160 11420 11160 14750 7950 11350 11314.73 7.86 0 8574 12023 11686 11403 11066 10783 11545 10925 43 3400 500 6810 10 1 8575722 974 54.88 1.41 12 0.48 207.00 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 5.78 N 083500 500 42 억 673708 N N 0 N 00 N
12 20250221 140705 57 100.00 KOSDAQ 기계·장비 N N N N N 11250 -100 5 -0.88 396799750 35102 28.17 11160 11420 11160 14750 7950 11350 11304.19 7.86 0 3188 12023 11686 11403 11066 10783 11545 10925 43 3400 500 6810 10 1 8575722 965 54.35 1.40 12 0.41 207.00 8029.00 17260 20240408 -34.82 6850 20241209 64.23 12400 -9.27 20250207 7800 44.23 20250102 17260 -34.82 20240408 6850 64.23 20241209 5.78 N 083500 500 42 억 673708 N N 0 N 00 N