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
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
20250224,161216,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2315,-335,5,-12.64,3119516740,1265458,96.16,2635,2740,2315,3445,1855,2650,2465.68,0.21,0,3112,3090,2870,2760,2540,2430,2815,2485,171,795,500,0,5,1,34204450,792,-5.97,1.11,12,3.70,-388.00,2092.00,6008,20240401,-61.47,1030,20241209,124.76,3040,-23.85,20250217,1142,102.71,20250207,17900,-87.07,20240401,1030,124.76,20241209,0.01,N,340930,500,171 억,,70425,N,N,0,N,02,N
20250224,151217,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2355,-295,5,-11.13,3018408130,1221967,92.86,2635,2740,2330,3445,1855,2650,2470.12,0.21,0,6271,3090,2870,2760,2540,2430,2815,2485,171,795,500,0,5,1,34204450,806,-6.07,1.13,12,3.57,-388.00,2092.00,6008,20240401,-60.80,1030,20241209,128.64,3040,-22.53,20250217,1142,106.22,20250207,17900,-86.84,20240401,1030,128.64,20241209,0.01,N,340930,500,171 억,,70425,N,N,0,N,02,N
20250224,141215,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2360,-290,5,-10.94,2845286645,1148395,87.27,2635,2740,2330,3445,1855,2650,2477.62,0.21,0,6140,3090,2870,2760,2540,2430,2815,2485,171,795,500,0,5,1,34204450,807,-6.08,1.13,12,3.36,-388.00,2092.00,6008,20240401,-60.72,1030,20241209,129.13,3040,-22.37,20250217,1142,106.65,20250207,17900,-86.82,20240401,1030,129.13,20241209,0.01,N,340930,500,171 억,,70425,N,N,0,N,02,N
20250224,131216,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2375,-275,5,-10.38,2357460635,941496,71.54,2635,2740,2375,3445,1855,2650,2503.95,0.21,0,1141,3090,2870,2760,2540,2430,2815,2485,171,795,500,0,5,1,34204450,812,-6.12,1.14,12,2.75,-388.00,2092.00,6008,20240401,-60.47,1030,20241209,130.58,3040,-21.88,20250217,1142,107.97,20250207,17900,-86.73,20240401,1030,130.58,20241209,0.01,N,340930,500,171 억,,70425,Y,N,0,N,02,N
20250224,121213,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2420,-230,5,-8.68,1934627460,765824,58.20,2635,2740,2385,3445,1855,2650,2526.20,0.21,0,4122,3090,2870,2760,2540,2430,2815,2485,171,795,500,0,5,1,34204450,828,-6.24,1.16,12,2.24,-388.00,2092.00,6008,20240401,-59.72,1030,20241209,134.95,3040,-20.39,20250217,1142,111.91,20250207,17900,-86.48,20240401,1030,134.95,20241209,0.01,N,340930,500,171 억,,70425,N,N,0,N,02,N
20250224,111211,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2495,-155,5,-5.85,1512030820,592519,45.03,2635,2740,2465,3445,1855,2650,2551.87,0.21,0,2876,3090,2870,2760,2540,2430,2815,2485,171,795,500,0,5,1,34204450,853,-6.43,1.19,12,1.73,-388.00,2092.00,6008,20240401,-58.47,1030,20241209,142.23,3040,-17.93,20250217,1142,118.48,20250207,17900,-86.06,20240401,1030,142.23,20241209,0.01,N,340930,500,171 억,,70425,N,N,0,N,02,N
20250224,101210,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2595,-55,5,-2.08,989780745,384733,29.24,2635,2740,2485,3445,1855,2650,2572.64,0.21,0,2839,3090,2870,2760,2540,2430,2815,2485,171,795,500,0,5,1,34204450,888,-6.69,1.24,12,1.12,-388.00,2092.00,6008,20240401,-56.81,1030,20241209,151.94,3040,-14.64,20250217,1142,127.23,20250207,17900,-85.50,20240401,1030,151.94,20241209,0.01,N,340930,500,171 억,,70425,N,N,0,N,02,N
20250224,091218,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2530,-120,5,-4.53,259925575,101485,7.71,2635,2635,2505,3445,1855,2650,2561.22,0.21,0,882,3090,2870,2760,2540,2430,2815,2485,171,795,500,0,5,1,34204450,865,-6.52,1.21,12,0.30,-388.00,2092.00,6008,20240401,-57.89,1030,20241209,145.63,3040,-16.78,20250217,1142,121.54,20250207,17900,-85.87,20240401,1030,145.63,20241209,0.01,N,340930,500,171 억,,70425,N,N,0,N,02,N
20250221,161206,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2650,-150,5,-5.36,3597834270,1306921,47.04,2755,2980,2650,3640,1960,2800,2753.32,0.23,0,-8172,3356,3077,2751,2472,2146,3217,2612,171,840,500,0,5,1,34204450,906,-6.83,1.27,12,3.82,-388.00,2092.00,6008,20240401,-55.89,1030,20241209,157.28,3040,-12.83,20250217,1142,132.05,20250207,17900,-85.20,20240401,1030,157.28,20241209,0.01,N,340930,500,171 억,,78597,N,N,0,N,02,N
20250221,151211,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2745,-55,5,-1.96,3476086710,1261376,45.40,2755,2980,2655,3640,1960,2800,2755.78,0.23,0,-8172,3356,3077,2751,2472,2146,3217,2612,171,840,500,0,5,1,34204450,939,-7.07,1.31,12,3.69,-388.00,2092.00,6008,20240401,-54.31,1030,20241209,166.50,3040,-9.70,20250217,1142,140.37,20250207,17900,-84.66,20240401,1030,166.50,20241209,0.01,N,340930,500,171 억,,78597,N,N,0,N,02,N
20250221,141212,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2690,-110,5,-3.93,3119240230,1129321,40.65,2755,2980,2655,3640,1960,2800,2762.04,0.23,0,-8172,3356,3077,2751,2472,2146,3217,2612,171,840,500,0,5,1,34204450,920,-6.93,1.29,12,3.30,-388.00,2092.00,6008,20240401,-55.23,1030,20241209,161.17,3040,-11.51,20250217,1142,135.55,20250207,17900,-84.97,20240401,1030,161.17,20241209,0.01,N,340930,500,171 억,,78597,N,N,0,N,02,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 161216 53 100.00 KOSDAQ 기계·장비 N N N N N 2315 -335 5 -12.64 3119516740 1265458 96.16 2635 2740 2315 3445 1855 2650 2465.68 0.21 0 3112 3090 2870 2760 2540 2430 2815 2485 171 795 500 0 5 1 34204450 792 -5.97 1.11 12 3.70 -388.00 2092.00 6008 20240401 -61.47 1030 20241209 124.76 3040 -23.85 20250217 1142 102.71 20250207 17900 -87.07 20240401 1030 124.76 20241209 0.01 N 340930 500 171 억 70425 N N 0 N 02 N
3 20250224 151217 53 100.00 KOSDAQ 기계·장비 N N N N N 2355 -295 5 -11.13 3018408130 1221967 92.86 2635 2740 2330 3445 1855 2650 2470.12 0.21 0 6271 3090 2870 2760 2540 2430 2815 2485 171 795 500 0 5 1 34204450 806 -6.07 1.13 12 3.57 -388.00 2092.00 6008 20240401 -60.80 1030 20241209 128.64 3040 -22.53 20250217 1142 106.22 20250207 17900 -86.84 20240401 1030 128.64 20241209 0.01 N 340930 500 171 억 70425 N N 0 N 02 N
4 20250224 141215 53 100.00 KOSDAQ 기계·장비 N N N N N 2360 -290 5 -10.94 2845286645 1148395 87.27 2635 2740 2330 3445 1855 2650 2477.62 0.21 0 6140 3090 2870 2760 2540 2430 2815 2485 171 795 500 0 5 1 34204450 807 -6.08 1.13 12 3.36 -388.00 2092.00 6008 20240401 -60.72 1030 20241209 129.13 3040 -22.37 20250217 1142 106.65 20250207 17900 -86.82 20240401 1030 129.13 20241209 0.01 N 340930 500 171 억 70425 N N 0 N 02 N
5 20250224 131216 53 100.00 KOSDAQ 기계·장비 N N N N N 2375 -275 5 -10.38 2357460635 941496 71.54 2635 2740 2375 3445 1855 2650 2503.95 0.21 0 1141 3090 2870 2760 2540 2430 2815 2485 171 795 500 0 5 1 34204450 812 -6.12 1.14 12 2.75 -388.00 2092.00 6008 20240401 -60.47 1030 20241209 130.58 3040 -21.88 20250217 1142 107.97 20250207 17900 -86.73 20240401 1030 130.58 20241209 0.01 N 340930 500 171 억 70425 Y N 0 N 02 N
6 20250224 121213 53 100.00 KOSDAQ 기계·장비 N N N N N 2420 -230 5 -8.68 1934627460 765824 58.20 2635 2740 2385 3445 1855 2650 2526.20 0.21 0 4122 3090 2870 2760 2540 2430 2815 2485 171 795 500 0 5 1 34204450 828 -6.24 1.16 12 2.24 -388.00 2092.00 6008 20240401 -59.72 1030 20241209 134.95 3040 -20.39 20250217 1142 111.91 20250207 17900 -86.48 20240401 1030 134.95 20241209 0.01 N 340930 500 171 억 70425 N N 0 N 02 N
7 20250224 111211 53 100.00 KOSDAQ 기계·장비 N N N N N 2495 -155 5 -5.85 1512030820 592519 45.03 2635 2740 2465 3445 1855 2650 2551.87 0.21 0 2876 3090 2870 2760 2540 2430 2815 2485 171 795 500 0 5 1 34204450 853 -6.43 1.19 12 1.73 -388.00 2092.00 6008 20240401 -58.47 1030 20241209 142.23 3040 -17.93 20250217 1142 118.48 20250207 17900 -86.06 20240401 1030 142.23 20241209 0.01 N 340930 500 171 억 70425 N N 0 N 02 N
8 20250224 101210 53 100.00 KOSDAQ 기계·장비 N N N N N 2595 -55 5 -2.08 989780745 384733 29.24 2635 2740 2485 3445 1855 2650 2572.64 0.21 0 2839 3090 2870 2760 2540 2430 2815 2485 171 795 500 0 5 1 34204450 888 -6.69 1.24 12 1.12 -388.00 2092.00 6008 20240401 -56.81 1030 20241209 151.94 3040 -14.64 20250217 1142 127.23 20250207 17900 -85.50 20240401 1030 151.94 20241209 0.01 N 340930 500 171 억 70425 N N 0 N 02 N
9 20250224 091218 53 100.00 KOSDAQ 기계·장비 N N N N N 2530 -120 5 -4.53 259925575 101485 7.71 2635 2635 2505 3445 1855 2650 2561.22 0.21 0 882 3090 2870 2760 2540 2430 2815 2485 171 795 500 0 5 1 34204450 865 -6.52 1.21 12 0.30 -388.00 2092.00 6008 20240401 -57.89 1030 20241209 145.63 3040 -16.78 20250217 1142 121.54 20250207 17900 -85.87 20240401 1030 145.63 20241209 0.01 N 340930 500 171 억 70425 N N 0 N 02 N
10 20250221 161206 53 100.00 KOSDAQ 기계·장비 N N N N N 2650 -150 5 -5.36 3597834270 1306921 47.04 2755 2980 2650 3640 1960 2800 2753.32 0.23 0 -8172 3356 3077 2751 2472 2146 3217 2612 171 840 500 0 5 1 34204450 906 -6.83 1.27 12 3.82 -388.00 2092.00 6008 20240401 -55.89 1030 20241209 157.28 3040 -12.83 20250217 1142 132.05 20250207 17900 -85.20 20240401 1030 157.28 20241209 0.01 N 340930 500 171 억 78597 N N 0 N 02 N
11 20250221 151211 53 100.00 KOSDAQ 기계·장비 N N N N N 2745 -55 5 -1.96 3476086710 1261376 45.40 2755 2980 2655 3640 1960 2800 2755.78 0.23 0 -8172 3356 3077 2751 2472 2146 3217 2612 171 840 500 0 5 1 34204450 939 -7.07 1.31 12 3.69 -388.00 2092.00 6008 20240401 -54.31 1030 20241209 166.50 3040 -9.70 20250217 1142 140.37 20250207 17900 -84.66 20240401 1030 166.50 20241209 0.01 N 340930 500 171 억 78597 N N 0 N 02 N
12 20250221 141212 53 100.00 KOSDAQ 기계·장비 N N N N N 2690 -110 5 -3.93 3119240230 1129321 40.65 2755 2980 2655 3640 1960 2800 2762.04 0.23 0 -8172 3356 3077 2751 2472 2146 3217 2612 171 840 500 0 5 1 34204450 920 -6.93 1.29 12 3.30 -388.00 2092.00 6008 20240401 -55.23 1030 20241209 161.17 3040 -11.51 20250217 1142 135.55 20250207 17900 -84.97 20240401 1030 161.17 20241209 0.01 N 340930 500 171 억 78597 N N 0 N 02 N