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
340930/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
20250211,161128,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1956,451,1,29.97,14638254983,7806586,281.01,1729,1956,1590,1956,1054,1505,1875.09,0.63,0,-132928,1739,1621,1387,1269,1035,1681,1329,171,451,500,1020,1,1,34204450,669,-5.04,0.93,12,22.82,-388.00,2092.00,6008,20240401,-67.44,1030,20241209,89.90,1956,0.00,20250211,1142,71.28,20250207,17900,-89.07,20240401,1030,89.90,20241209,0.03,N,340930,500,171 억,,216241,N,N,0,N,00,N
20250211,151129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1956,451,1,29.97,14602941359,7788532,280.36,1729,1956,1590,1956,1054,1505,1874.93,0.63,0,-140062,1739,1621,1387,1269,1035,1681,1329,171,451,500,1020,1,1,34204450,669,-5.04,0.93,12,22.77,-388.00,2092.00,6008,20240401,-67.44,1030,20241209,89.90,1956,0.00,20250211,1142,71.28,20250207,17900,-89.07,20240401,1030,89.90,20241209,0.03,N,340930,500,171 억,,216241,N,N,0,N,00,N
20250211,141127,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1956,451,1,29.97,14563140671,7768184,279.63,1729,1956,1590,1956,1054,1505,1874.72,0.63,0,-140062,1739,1621,1387,1269,1035,1681,1329,171,451,500,1020,1,1,34204450,669,-5.04,0.93,12,22.71,-388.00,2092.00,6008,20240401,-67.44,1030,20241209,89.90,1956,0.00,20250211,1142,71.28,20250207,17900,-89.07,20240401,1030,89.90,20241209,0.03,N,340930,500,171 억,,216241,N,N,0,N,00,N
20250211,131128,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1924,419,2,27.84,13881054284,7418385,267.04,1729,1956,1590,1956,1054,1505,1871.17,0.63,0,-136586,1739,1621,1387,1269,1035,1681,1329,171,451,500,1020,1,1,34204450,658,-4.96,0.92,12,21.69,-388.00,2092.00,6008,20240401,-67.98,1030,20241209,86.80,1956,-1.64,20250211,1142,68.48,20250207,17900,-89.25,20240401,1030,86.80,20241209,0.03,N,340930,500,171 억,,216241,N,N,0,N,00,N
20250211,121126,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1909,404,2,26.84,12058130136,6477982,233.19,1729,1956,1590,1956,1054,1505,1861.40,0.63,0,-144015,1739,1621,1387,1269,1035,1681,1329,171,451,500,1020,1,1,34204450,653,-4.92,0.91,12,18.94,-388.00,2092.00,6008,20240401,-68.23,1030,20241209,85.34,1956,-2.40,20250211,1142,67.16,20250207,17900,-89.34,20240401,1030,85.34,20241209,0.03,N,340930,500,171 억,,216241,N,N,0,N,00,N
20250211,111128,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1892,387,2,25.71,11368450868,6113113,220.05,1729,1956,1590,1956,1054,1505,1859.68,0.63,0,-130621,1739,1621,1387,1269,1035,1681,1329,171,451,500,1020,1,1,34204450,647,-4.88,0.90,12,17.87,-388.00,2092.00,6008,20240401,-68.51,1030,20241209,83.69,1956,-3.27,20250211,1142,65.67,20250207,17900,-89.43,20240401,1030,83.69,20241209,0.03,N,340930,500,171 억,,216241,N,N,0,N,00,N
20250211,101126,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1885,380,2,25.25,10175658883,5477845,197.19,1729,1956,1590,1956,1054,1505,1857.60,0.63,0,-111209,1739,1621,1387,1269,1035,1681,1329,171,451,500,1020,1,1,34204450,645,-4.86,0.90,12,16.02,-388.00,2092.00,6008,20240401,-68.63,1030,20241209,83.01,1956,-3.63,20250211,1142,65.06,20250207,17900,-89.47,20240401,1030,83.01,20241209,0.03,N,340930,500,171 억,,216241,N,N,0,N,00,N
20250211,091132,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1856,351,2,23.32,3544775356,1971722,70.98,1729,1909,1590,1956,1054,1505,1797.81,0.63,0,-65636,1739,1621,1387,1269,1035,1681,1329,171,451,500,1020,1,1,34204450,635,-4.78,0.89,12,5.76,-388.00,2092.00,6008,20240401,-69.11,1030,20241209,80.19,1909,-2.78,20250211,1142,62.52,20250207,17900,-89.63,20240401,1030,80.19,20241209,0.03,N,340930,500,171 억,,216241,N,N,0,N,00,N
20250210,161120,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1505,347,1,29.97,3915992678,2773470,11701.91,1160,1505,1153,1505,811,1158,1411.94,0.46,0,58518,1207,1182,1162,1137,1117,1172,1127,171,347,500,780,1,1,34204450,515,-3.88,0.72,12,8.11,-388.00,2092.00,6008,20240401,-74.95,1030,20241209,46.12,1595,-5.64,20250106,1142,31.79,20250207,17900,-91.59,20240401,1030,46.12,20241209,0.03,N,340930,500,171 억,,156935,N,N,0,N,00,N
20250210,151120,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1505,347,1,29.97,3027345863,2183007,9210.61,1160,1505,1153,1505,811,1158,1386.78,0.46,0,58512,1207,1182,1162,1137,1117,1172,1127,171,347,500,780,1,1,34204450,515,-3.88,0.72,12,6.38,-388.00,2092.00,6008,20240401,-74.95,1030,20241209,46.12,1595,-5.64,20250106,1142,31.79,20250207,17900,-91.59,20240401,1030,46.12,20241209,0.03,N,340930,500,171 억,,156935,N,N,0,N,00,N
20250210,141119,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1505,347,1,29.97,2921928138,2112962,8915.08,1160,1505,1153,1505,811,1158,1382.86,0.46,0,58512,1207,1182,1162,1137,1117,1172,1127,171,347,500,780,1,1,34204450,515,-3.88,0.72,12,6.18,-388.00,2092.00,6008,20240401,-74.95,1030,20241209,46.12,1595,-5.64,20250106,1142,31.79,20250207,17900,-91.59,20240401,1030,46.12,20241209,0.03,N,340930,500,171 억,,156935,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 161128 57 100.00 KOSDAQ 기계·장비 N N N N N 1956 451 1 29.97 14638254983 7806586 281.01 1729 1956 1590 1956 1054 1505 1875.09 0.63 0 -132928 1739 1621 1387 1269 1035 1681 1329 171 451 500 1020 1 1 34204450 669 -5.04 0.93 12 22.82 -388.00 2092.00 6008 20240401 -67.44 1030 20241209 89.90 1956 0.00 20250211 1142 71.28 20250207 17900 -89.07 20240401 1030 89.90 20241209 0.03 N 340930 500 171 억 216241 N N 0 N 00 N
3 20250211 151129 57 100.00 KOSDAQ 기계·장비 N N N N N 1956 451 1 29.97 14602941359 7788532 280.36 1729 1956 1590 1956 1054 1505 1874.93 0.63 0 -140062 1739 1621 1387 1269 1035 1681 1329 171 451 500 1020 1 1 34204450 669 -5.04 0.93 12 22.77 -388.00 2092.00 6008 20240401 -67.44 1030 20241209 89.90 1956 0.00 20250211 1142 71.28 20250207 17900 -89.07 20240401 1030 89.90 20241209 0.03 N 340930 500 171 억 216241 N N 0 N 00 N
4 20250211 141127 57 100.00 KOSDAQ 기계·장비 N N N N N 1956 451 1 29.97 14563140671 7768184 279.63 1729 1956 1590 1956 1054 1505 1874.72 0.63 0 -140062 1739 1621 1387 1269 1035 1681 1329 171 451 500 1020 1 1 34204450 669 -5.04 0.93 12 22.71 -388.00 2092.00 6008 20240401 -67.44 1030 20241209 89.90 1956 0.00 20250211 1142 71.28 20250207 17900 -89.07 20240401 1030 89.90 20241209 0.03 N 340930 500 171 억 216241 N N 0 N 00 N
5 20250211 131128 57 100.00 KOSDAQ 기계·장비 N N N N N 1924 419 2 27.84 13881054284 7418385 267.04 1729 1956 1590 1956 1054 1505 1871.17 0.63 0 -136586 1739 1621 1387 1269 1035 1681 1329 171 451 500 1020 1 1 34204450 658 -4.96 0.92 12 21.69 -388.00 2092.00 6008 20240401 -67.98 1030 20241209 86.80 1956 -1.64 20250211 1142 68.48 20250207 17900 -89.25 20240401 1030 86.80 20241209 0.03 N 340930 500 171 억 216241 N N 0 N 00 N
6 20250211 121126 57 100.00 KOSDAQ 기계·장비 N N N N N 1909 404 2 26.84 12058130136 6477982 233.19 1729 1956 1590 1956 1054 1505 1861.40 0.63 0 -144015 1739 1621 1387 1269 1035 1681 1329 171 451 500 1020 1 1 34204450 653 -4.92 0.91 12 18.94 -388.00 2092.00 6008 20240401 -68.23 1030 20241209 85.34 1956 -2.40 20250211 1142 67.16 20250207 17900 -89.34 20240401 1030 85.34 20241209 0.03 N 340930 500 171 억 216241 N N 0 N 00 N
7 20250211 111128 57 100.00 KOSDAQ 기계·장비 N N N N N 1892 387 2 25.71 11368450868 6113113 220.05 1729 1956 1590 1956 1054 1505 1859.68 0.63 0 -130621 1739 1621 1387 1269 1035 1681 1329 171 451 500 1020 1 1 34204450 647 -4.88 0.90 12 17.87 -388.00 2092.00 6008 20240401 -68.51 1030 20241209 83.69 1956 -3.27 20250211 1142 65.67 20250207 17900 -89.43 20240401 1030 83.69 20241209 0.03 N 340930 500 171 억 216241 N N 0 N 00 N
8 20250211 101126 57 100.00 KOSDAQ 기계·장비 N N N N N 1885 380 2 25.25 10175658883 5477845 197.19 1729 1956 1590 1956 1054 1505 1857.60 0.63 0 -111209 1739 1621 1387 1269 1035 1681 1329 171 451 500 1020 1 1 34204450 645 -4.86 0.90 12 16.02 -388.00 2092.00 6008 20240401 -68.63 1030 20241209 83.01 1956 -3.63 20250211 1142 65.06 20250207 17900 -89.47 20240401 1030 83.01 20241209 0.03 N 340930 500 171 억 216241 N N 0 N 00 N
9 20250211 091132 57 100.00 KOSDAQ 기계·장비 N N N N N 1856 351 2 23.32 3544775356 1971722 70.98 1729 1909 1590 1956 1054 1505 1797.81 0.63 0 -65636 1739 1621 1387 1269 1035 1681 1329 171 451 500 1020 1 1 34204450 635 -4.78 0.89 12 5.76 -388.00 2092.00 6008 20240401 -69.11 1030 20241209 80.19 1909 -2.78 20250211 1142 62.52 20250207 17900 -89.63 20240401 1030 80.19 20241209 0.03 N 340930 500 171 억 216241 N N 0 N 00 N
10 20250210 161120 57 100.00 KOSDAQ 기계·장비 N N N N N 1505 347 1 29.97 3915992678 2773470 11701.91 1160 1505 1153 1505 811 1158 1411.94 0.46 0 58518 1207 1182 1162 1137 1117 1172 1127 171 347 500 780 1 1 34204450 515 -3.88 0.72 12 8.11 -388.00 2092.00 6008 20240401 -74.95 1030 20241209 46.12 1595 -5.64 20250106 1142 31.79 20250207 17900 -91.59 20240401 1030 46.12 20241209 0.03 N 340930 500 171 억 156935 N N 0 N 00 N
11 20250210 151120 57 100.00 KOSDAQ 기계·장비 N N N N N 1505 347 1 29.97 3027345863 2183007 9210.61 1160 1505 1153 1505 811 1158 1386.78 0.46 0 58512 1207 1182 1162 1137 1117 1172 1127 171 347 500 780 1 1 34204450 515 -3.88 0.72 12 6.38 -388.00 2092.00 6008 20240401 -74.95 1030 20241209 46.12 1595 -5.64 20250106 1142 31.79 20250207 17900 -91.59 20240401 1030 46.12 20241209 0.03 N 340930 500 171 억 156935 N N 0 N 00 N
12 20250210 141119 57 100.00 KOSDAQ 기계·장비 N N N N N 1505 347 1 29.97 2921928138 2112962 8915.08 1160 1505 1153 1505 811 1158 1382.86 0.46 0 58512 1207 1182 1162 1137 1117 1172 1127 171 347 500 780 1 1 34204450 515 -3.88 0.72 12 6.18 -388.00 2092.00 6008 20240401 -74.95 1030 20241209 46.12 1595 -5.64 20250106 1142 31.79 20250207 17900 -91.59 20240401 1030 46.12 20241209 0.03 N 340930 500 171 억 156935 N N 0 N 00 N