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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
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
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
20250219,131159,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2530,-150,5,-5.60,2215641465,869385,58.88,2735,2740,2460,3480,1880,2680,2548.52,0.21,0,289,3053,2866,2708,2521,2363,2787,2442,171,800,500,0,5,1,34204450,865,-6.52,1.21,12,2.54,-388.00,2092.00,6008,20240401,-57.89,1030,20241209,145.63,3040,-16.78,20250217,1142,121.54,20250207,17900,-85.87,20240401,1030,145.63,20241209,0.02,N,340930,500,171 억,,70425,N,N,0,N,02,N
20250219,121200,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2570,-110,5,-4.10,2051881195,804542,54.49,2735,2740,2460,3480,1880,2680,2550.37,0.21,0,984,3053,2866,2708,2521,2363,2787,2442,171,800,500,0,5,1,34204450,879,-6.62,1.23,12,2.35,-388.00,2092.00,6008,20240401,-57.22,1030,20241209,149.51,3040,-15.46,20250217,1142,125.04,20250207,17900,-85.64,20240401,1030,149.51,20241209,0.02,N,340930,500,171 억,,70425,N,N,0,N,02,N
20250219,111200,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2510,-170,5,-6.34,1825629200,715562,48.46,2735,2740,2460,3480,1880,2680,2551.32,0.21,0,2959,3053,2866,2708,2521,2363,2787,2442,171,800,500,0,5,1,34204450,859,-6.47,1.20,12,2.09,-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
20250219,101201,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2495,-185,5,-6.90,1270108320,491580,33.29,2735,2740,2480,3480,1880,2680,2583.73,0.21,0,984,3053,2866,2708,2521,2363,2787,2442,171,800,500,0,5,1,34204450,853,-6.43,1.19,12,1.44,-388.00,2092.00,6008,20240401,-58.47,1030,20241209,142.23,3040,-17.93,20250217,1142,118.48,20250207,17900,-86.06,20240401,1030,142.23,20241209,0.02,N,340930,500,171 억,,70425,N,N,0,N,02,N
20250219,091202,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2635,-45,5,-1.68,380859835,144678,9.80,2735,2740,2565,3480,1880,2680,2632.47,0.21,0,23946,3053,2866,2708,2521,2363,2787,2442,171,800,500,0,5,1,34204450,901,-6.79,1.26,12,0.42,-388.00,2092.00,6008,20240401,-56.14,1030,20241209,155.83,3040,-13.32,20250217,1142,130.74,20250207,17900,-85.28,20240401,1030,155.83,20241209,0.02,N,340930,500,171 억,,70425,N,N,0,N,02,N
20250218,161155,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2680,-110,5,-3.94,3971516640,1466111,38.30,2790,2895,2550,3625,1955,2790,2708.80,0.42,0,-73191,3313,3051,2778,2516,2243,3182,2647,171,835,500,0,5,1,34204450,917,-6.91,1.28,12,4.29,-388.00,2092.00,6008,20240401,-55.39,1030,20241209,160.19,3040,-11.84,20250217,1142,134.68,20250207,17900,-85.03,20240401,1030,160.19,20241209,0.02,N,340930,500,171 억,,144989,N,N,0,N,02,N
20250218,151157,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2675,-115,5,-4.12,3884954430,1433768,37.45,2790,2895,2550,3625,1955,2790,2709.50,0.42,0,-73191,3313,3051,2778,2516,2243,3182,2647,171,835,500,0,5,1,34204450,915,-6.89,1.28,12,4.19,-388.00,2092.00,6008,20240401,-55.48,1030,20241209,159.71,3040,-12.01,20250217,1142,134.24,20250207,17900,-85.06,20240401,1030,159.71,20241209,0.02,N,340930,500,171 억,,144989,N,N,0,N,02,N
20250218,141158,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2620,-170,5,-6.09,3614571730,1331911,34.79,2790,2895,2550,3625,1955,2790,2713.71,0.42,0,-73191,3313,3051,2778,2516,2243,3182,2647,171,835,500,0,5,1,34204450,896,-6.75,1.25,12,3.89,-388.00,2092.00,6008,20240401,-56.39,1030,20241209,154.37,3040,-13.82,20250217,1142,129.42,20250207,17900,-85.36,20240401,1030,154.37,20241209,0.02,N,340930,500,171 억,,144989,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 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
3 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
4 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
5 20250219 131159 53 100.00 KOSDAQ 기계·장비 N N N N N 2530 -150 5 -5.60 2215641465 869385 58.88 2735 2740 2460 3480 1880 2680 2548.52 0.21 0 289 3053 2866 2708 2521 2363 2787 2442 171 800 500 0 5 1 34204450 865 -6.52 1.21 12 2.54 -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 0.02 N 340930 500 171 억 70425 N N 0 N 02 N
6 20250219 121200 53 100.00 KOSDAQ 기계·장비 N N N N N 2570 -110 5 -4.10 2051881195 804542 54.49 2735 2740 2460 3480 1880 2680 2550.37 0.21 0 984 3053 2866 2708 2521 2363 2787 2442 171 800 500 0 5 1 34204450 879 -6.62 1.23 12 2.35 -388.00 2092.00 6008 20240401 -57.22 1030 20241209 149.51 3040 -15.46 20250217 1142 125.04 20250207 17900 -85.64 20240401 1030 149.51 20241209 0.02 N 340930 500 171 억 70425 N N 0 N 02 N
7 20250219 111200 53 100.00 KOSDAQ 기계·장비 N N N N N 2510 -170 5 -6.34 1825629200 715562 48.46 2735 2740 2460 3480 1880 2680 2551.32 0.21 0 2959 3053 2866 2708 2521 2363 2787 2442 171 800 500 0 5 1 34204450 859 -6.47 1.20 12 2.09 -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
8 20250219 101201 53 100.00 KOSDAQ 기계·장비 N N N N N 2495 -185 5 -6.90 1270108320 491580 33.29 2735 2740 2480 3480 1880 2680 2583.73 0.21 0 984 3053 2866 2708 2521 2363 2787 2442 171 800 500 0 5 1 34204450 853 -6.43 1.19 12 1.44 -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 0.02 N 340930 500 171 억 70425 N N 0 N 02 N
9 20250219 091202 53 100.00 KOSDAQ 기계·장비 N N N N N 2635 -45 5 -1.68 380859835 144678 9.80 2735 2740 2565 3480 1880 2680 2632.47 0.21 0 23946 3053 2866 2708 2521 2363 2787 2442 171 800 500 0 5 1 34204450 901 -6.79 1.26 12 0.42 -388.00 2092.00 6008 20240401 -56.14 1030 20241209 155.83 3040 -13.32 20250217 1142 130.74 20250207 17900 -85.28 20240401 1030 155.83 20241209 0.02 N 340930 500 171 억 70425 N N 0 N 02 N
10 20250218 161155 53 100.00 KOSDAQ 기계·장비 N N N N N 2680 -110 5 -3.94 3971516640 1466111 38.30 2790 2895 2550 3625 1955 2790 2708.80 0.42 0 -73191 3313 3051 2778 2516 2243 3182 2647 171 835 500 0 5 1 34204450 917 -6.91 1.28 12 4.29 -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 0.02 N 340930 500 171 억 144989 N N 0 N 02 N
11 20250218 151157 53 100.00 KOSDAQ 기계·장비 N N N N N 2675 -115 5 -4.12 3884954430 1433768 37.45 2790 2895 2550 3625 1955 2790 2709.50 0.42 0 -73191 3313 3051 2778 2516 2243 3182 2647 171 835 500 0 5 1 34204450 915 -6.89 1.28 12 4.19 -388.00 2092.00 6008 20240401 -55.48 1030 20241209 159.71 3040 -12.01 20250217 1142 134.24 20250207 17900 -85.06 20240401 1030 159.71 20241209 0.02 N 340930 500 171 억 144989 N N 0 N 02 N
12 20250218 141158 53 100.00 KOSDAQ 기계·장비 N N N N N 2620 -170 5 -6.09 3614571730 1331911 34.79 2790 2895 2550 3625 1955 2790 2713.71 0.42 0 -73191 3313 3051 2778 2516 2243 3182 2647 171 835 500 0 5 1 34204450 896 -6.75 1.25 12 3.89 -388.00 2092.00 6008 20240401 -56.39 1030 20241209 154.37 3040 -13.82 20250217 1142 129.42 20250207 17900 -85.36 20240401 1030 154.37 20241209 0.02 N 340930 500 171 억 144989 N N 0 N 02 N