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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
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
20250220,161200,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2800,265,2,10.45,7572873050,2752098,269.81,2535,3030,2425,3295,1775,2535,2751.55,0.21,0,8173,2858,2696,2578,2416,2298,2637,2357,171,760,500,0,5,1,34204450,958,-7.22,1.34,12,8.05,-388.00,2092.00,6008,20240401,-53.40,1030,20241209,171.84,3040,-7.89,20250217,1142,145.18,20250207,17900,-84.36,20240401,1030,171.84,20241209,0.01,N,340930,500,171 억,,70425,N,N,0,N,02,N
20250220,151207,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2715,180,2,7.10,7284121880,2647669,259.57,2535,3030,2425,3295,1775,2535,2751.18,0.21,0,19531,2858,2696,2578,2416,2298,2637,2357,171,760,500,0,5,1,34204450,929,-7.00,1.30,12,7.74,-388.00,2092.00,6008,20240401,-54.81,1030,20241209,163.59,3040,-10.69,20250217,1142,137.74,20250207,17900,-84.83,20240401,1030,163.59,20241209,0.01,N,340930,500,171 억,,70425,N,N,0,N,02,N
20250220,141206,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2680,145,2,5.72,6961006640,2528478,247.88,2535,3030,2425,3295,1775,2535,2753.08,0.21,0,13706,2858,2696,2578,2416,2298,2637,2357,171,760,500,0,5,1,34204450,917,-6.91,1.28,12,7.39,-388.00,2092.00,6008,20240401,-55.39,1030,20241209,160.19,3040,-11.84,20250217,1142,134.68,20250207,17900,-85.03,20240401,1030,160.19,20241209,0.01,N,340930,500,171 억,,70425,N,N,0,N,02,N
20250220,131203,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2755,220,2,8.68,6468389325,2344956,229.89,2535,3030,2425,3295,1775,2535,2758.47,0.21,0,5283,2858,2696,2578,2416,2298,2637,2357,171,760,500,0,5,1,34204450,942,-7.10,1.32,12,6.86,-388.00,2092.00,6008,20240401,-54.14,1030,20241209,167.48,3040,-9.38,20250217,1142,141.24,20250207,17900,-84.61,20240401,1030,167.48,20241209,0.01,N,340930,500,171 억,,70425,N,N,0,N,02,N
20250220,121204,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2810,275,2,10.85,5336885040,1929454,189.16,2535,3030,2425,3295,1775,2535,2766.06,0.21,0,36248,2858,2696,2578,2416,2298,2637,2357,171,760,500,0,5,1,34204450,961,-7.24,1.34,12,5.64,-388.00,2092.00,6008,20240401,-53.23,1030,20241209,172.82,3040,-7.57,20250217,1142,146.06,20250207,17900,-84.30,20240401,1030,172.82,20241209,0.01,N,340930,500,171 억,,70425,N,N,0,N,02,N
20250220,111204,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2500,-35,5,-1.38,719804195,290386,28.47,2535,2535,2425,3295,1775,2535,2478.70,0.21,0,45314,2858,2696,2578,2416,2298,2637,2357,171,760,500,0,5,1,34204450,855,-6.44,1.20,12,0.85,-388.00,2092.00,6008,20240401,-58.39,1030,20241209,142.72,3040,-17.76,20250217,1142,118.91,20250207,17900,-86.03,20240401,1030,142.72,20241209,0.01,N,340930,500,171 억,,70425,N,N,0,N,02,N
20250220,101205,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2455,-80,5,-3.16,499018065,200486,19.66,2535,2535,2435,3295,1775,2535,2488.95,0.21,0,27099,2858,2696,2578,2416,2298,2637,2357,171,760,500,0,5,1,34204450,840,-6.33,1.17,12,0.59,-388.00,2092.00,6008,20240401,-59.14,1030,20241209,138.35,3040,-19.24,20250217,1142,114.97,20250207,17900,-86.28,20240401,1030,138.35,20241209,0.01,N,340930,500,171 억,,70425,N,N,0,N,02,N
20250220,091208,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2485,-50,5,-1.97,198675800,79667,7.81,2535,2535,2435,3295,1775,2535,2493.61,0.21,0,8049,2858,2696,2578,2416,2298,2637,2357,171,760,500,0,5,1,34204450,850,-6.40,1.19,12,0.23,-388.00,2092.00,6008,20240401,-58.64,1030,20241209,141.26,3040,-18.26,20250217,1142,117.60,20250207,17900,-86.12,20240401,1030,141.26,20241209,0.01,N,340930,500,171 억,,70425,N,N,0,N,02,N
20250219,161159,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2535,-145,5,-5.41,2582220320,1014909,68.74,2735,2740,2460,3480,1880,2680,2544.29,0.21,0,12,3053,2866,2708,2521,2363,2787,2442,171,800,500,0,5,1,34204450,867,-6.53,1.21,12,2.97,-388.00,2092.00,6008,20240401,-57.81,1030,20241209,146.12,3040,-16.61,20250217,1142,121.98,20250207,17900,-85.84,20240401,1030,146.12,20241209,0.02,N,340930,500,171 억,,70425,N,N,0,N,02,N
20250219,151203,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2525,-155,5,-5.78,2517404285,989349,67.01,2735,2740,2460,3480,1880,2680,2544.51,0.21,0,12,3053,2866,2708,2521,2363,2787,2442,171,800,500,0,5,1,34204450,864,-6.51,1.21,12,2.89,-388.00,2092.00,6008,20240401,-57.97,1030,20241209,145.15,3040,-16.94,20250217,1142,121.10,20250207,17900,-85.89,20240401,1030,145.15,20241209,0.02,N,340930,500,171 억,,70425,N,N,0,N,02,N
20250219,141158,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2510,-170,5,-6.34,2326427900,913509,61.87,2735,2740,2460,3480,1880,2680,2546.69,0.21,0,12,3053,2866,2708,2521,2363,2787,2442,171,800,500,0,5,1,34204450,859,-6.47,1.20,12,2.67,-388.00,2092.00,6008,20240401,-58.22,1030,20241209,143.69,3040,-17.43,20250217,1142,119.79,20250207,17900,-85.98,20240401,1030,143.69,20241209,0.02,N,340930,500,171 억,,70425,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 20250220 161200 53 100.00 KOSDAQ 기계·장비 N N N N N 2800 265 2 10.45 7572873050 2752098 269.81 2535 3030 2425 3295 1775 2535 2751.55 0.21 0 8173 2858 2696 2578 2416 2298 2637 2357 171 760 500 0 5 1 34204450 958 -7.22 1.34 12 8.05 -388.00 2092.00 6008 20240401 -53.40 1030 20241209 171.84 3040 -7.89 20250217 1142 145.18 20250207 17900 -84.36 20240401 1030 171.84 20241209 0.01 N 340930 500 171 억 70425 N N 0 N 02 N
3 20250220 151207 53 100.00 KOSDAQ 기계·장비 N N N N N 2715 180 2 7.10 7284121880 2647669 259.57 2535 3030 2425 3295 1775 2535 2751.18 0.21 0 19531 2858 2696 2578 2416 2298 2637 2357 171 760 500 0 5 1 34204450 929 -7.00 1.30 12 7.74 -388.00 2092.00 6008 20240401 -54.81 1030 20241209 163.59 3040 -10.69 20250217 1142 137.74 20250207 17900 -84.83 20240401 1030 163.59 20241209 0.01 N 340930 500 171 억 70425 N N 0 N 02 N
4 20250220 141206 53 100.00 KOSDAQ 기계·장비 N N N N N 2680 145 2 5.72 6961006640 2528478 247.88 2535 3030 2425 3295 1775 2535 2753.08 0.21 0 13706 2858 2696 2578 2416 2298 2637 2357 171 760 500 0 5 1 34204450 917 -6.91 1.28 12 7.39 -388.00 2092.00 6008 20240401 -55.39 1030 20241209 160.19 3040 -11.84 20250217 1142 134.68 20250207 17900 -85.03 20240401 1030 160.19 20241209 0.01 N 340930 500 171 억 70425 N N 0 N 02 N
5 20250220 131203 53 100.00 KOSDAQ 기계·장비 N N N N N 2755 220 2 8.68 6468389325 2344956 229.89 2535 3030 2425 3295 1775 2535 2758.47 0.21 0 5283 2858 2696 2578 2416 2298 2637 2357 171 760 500 0 5 1 34204450 942 -7.10 1.32 12 6.86 -388.00 2092.00 6008 20240401 -54.14 1030 20241209 167.48 3040 -9.38 20250217 1142 141.24 20250207 17900 -84.61 20240401 1030 167.48 20241209 0.01 N 340930 500 171 억 70425 N N 0 N 02 N
6 20250220 121204 53 100.00 KOSDAQ 기계·장비 N N N N N 2810 275 2 10.85 5336885040 1929454 189.16 2535 3030 2425 3295 1775 2535 2766.06 0.21 0 36248 2858 2696 2578 2416 2298 2637 2357 171 760 500 0 5 1 34204450 961 -7.24 1.34 12 5.64 -388.00 2092.00 6008 20240401 -53.23 1030 20241209 172.82 3040 -7.57 20250217 1142 146.06 20250207 17900 -84.30 20240401 1030 172.82 20241209 0.01 N 340930 500 171 억 70425 N N 0 N 02 N
7 20250220 111204 53 100.00 KOSDAQ 기계·장비 N N N N N 2500 -35 5 -1.38 719804195 290386 28.47 2535 2535 2425 3295 1775 2535 2478.70 0.21 0 45314 2858 2696 2578 2416 2298 2637 2357 171 760 500 0 5 1 34204450 855 -6.44 1.20 12 0.85 -388.00 2092.00 6008 20240401 -58.39 1030 20241209 142.72 3040 -17.76 20250217 1142 118.91 20250207 17900 -86.03 20240401 1030 142.72 20241209 0.01 N 340930 500 171 억 70425 N N 0 N 02 N
8 20250220 101205 53 100.00 KOSDAQ 기계·장비 N N N N N 2455 -80 5 -3.16 499018065 200486 19.66 2535 2535 2435 3295 1775 2535 2488.95 0.21 0 27099 2858 2696 2578 2416 2298 2637 2357 171 760 500 0 5 1 34204450 840 -6.33 1.17 12 0.59 -388.00 2092.00 6008 20240401 -59.14 1030 20241209 138.35 3040 -19.24 20250217 1142 114.97 20250207 17900 -86.28 20240401 1030 138.35 20241209 0.01 N 340930 500 171 억 70425 N N 0 N 02 N
9 20250220 091208 53 100.00 KOSDAQ 기계·장비 N N N N N 2485 -50 5 -1.97 198675800 79667 7.81 2535 2535 2435 3295 1775 2535 2493.61 0.21 0 8049 2858 2696 2578 2416 2298 2637 2357 171 760 500 0 5 1 34204450 850 -6.40 1.19 12 0.23 -388.00 2092.00 6008 20240401 -58.64 1030 20241209 141.26 3040 -18.26 20250217 1142 117.60 20250207 17900 -86.12 20240401 1030 141.26 20241209 0.01 N 340930 500 171 억 70425 N N 0 N 02 N
10 20250219 161159 53 100.00 KOSDAQ 기계·장비 N N N N N 2535 -145 5 -5.41 2582220320 1014909 68.74 2735 2740 2460 3480 1880 2680 2544.29 0.21 0 12 3053 2866 2708 2521 2363 2787 2442 171 800 500 0 5 1 34204450 867 -6.53 1.21 12 2.97 -388.00 2092.00 6008 20240401 -57.81 1030 20241209 146.12 3040 -16.61 20250217 1142 121.98 20250207 17900 -85.84 20240401 1030 146.12 20241209 0.02 N 340930 500 171 억 70425 N N 0 N 02 N
11 20250219 151203 53 100.00 KOSDAQ 기계·장비 N N N N N 2525 -155 5 -5.78 2517404285 989349 67.01 2735 2740 2460 3480 1880 2680 2544.51 0.21 0 12 3053 2866 2708 2521 2363 2787 2442 171 800 500 0 5 1 34204450 864 -6.51 1.21 12 2.89 -388.00 2092.00 6008 20240401 -57.97 1030 20241209 145.15 3040 -16.94 20250217 1142 121.10 20250207 17900 -85.89 20240401 1030 145.15 20241209 0.02 N 340930 500 171 억 70425 N N 0 N 02 N
12 20250219 141158 53 100.00 KOSDAQ 기계·장비 N N N N N 2510 -170 5 -6.34 2326427900 913509 61.87 2735 2740 2460 3480 1880 2680 2546.69 0.21 0 12 3053 2866 2708 2521 2363 2787 2442 171 800 500 0 5 1 34204450 859 -6.47 1.20 12 2.67 -388.00 2092.00 6008 20240401 -58.22 1030 20241209 143.69 3040 -17.43 20250217 1142 119.79 20250207 17900 -85.98 20240401 1030 143.69 20241209 0.02 N 340930 500 171 억 70425 N N 0 N 02 N