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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033540/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
20250228,160436,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1640,-46,5,-2.73,589262437,355558,81.00,1651,1695,1631,2190,1181,1686,1657.43,0.75,0,-3165,1798,1742,1699,1643,1600,1720,1621,189,504,500,1040,1,1,37751063,619,-4.06,0.61,12,0.94,-404.00,2694.00,3465,20240227,-52.67,1240,20241113,32.26,2060,-20.39,20250113,1387,18.24,20250102,3330,-50.75,20240304,1240,32.26,20241113,2.62,N,033540,500,188 억,,284859,N,N,0,N,00,N
20250228,150438,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1639,-47,5,-2.79,559433940,337330,76.85,1651,1695,1639,2190,1181,1686,1658.39,0.75,0,2452,1798,1742,1699,1643,1600,1720,1621,189,504,500,1040,1,1,37751063,619,-4.06,0.61,12,0.89,-404.00,2694.00,3465,20240227,-52.70,1240,20241113,32.18,2060,-20.44,20250113,1387,18.17,20250102,3330,-50.78,20240304,1240,32.18,20241113,2.62,N,033540,500,188 억,,284859,N,N,0,N,00,N
20250228,140439,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1651,-35,5,-2.08,517418315,311766,71.03,1651,1695,1641,2190,1181,1686,1659.61,0.75,0,3481,1798,1742,1699,1643,1600,1720,1621,189,504,500,1040,1,1,37751063,623,-4.09,0.61,12,0.83,-404.00,2694.00,3465,20240227,-52.35,1240,20241113,33.15,2060,-19.85,20250113,1387,19.03,20250102,3330,-50.42,20240304,1240,33.15,20241113,2.62,N,033540,500,188 억,,284859,N,N,0,N,00,N
20250228,130438,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1650,-36,5,-2.14,489456328,294812,67.16,1651,1695,1641,2190,1181,1686,1660.21,0.75,0,-315,1798,1742,1699,1643,1600,1720,1621,189,504,500,1040,1,1,37751063,623,-4.08,0.61,12,0.78,-404.00,2694.00,3465,20240227,-52.38,1240,20241113,33.06,2060,-19.90,20250113,1387,18.96,20250102,3330,-50.45,20240304,1240,33.06,20241113,2.62,N,033540,500,188 억,,284859,N,N,0,N,00,N
20250228,120435,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1643,-43,5,-2.55,443887303,267146,60.86,1651,1695,1642,2190,1181,1686,1661.56,0.75,0,4191,1798,1742,1699,1643,1600,1720,1621,189,504,500,1040,1,1,37751063,620,-4.07,0.61,12,0.71,-404.00,2694.00,3465,20240227,-52.58,1240,20241113,32.50,2060,-20.24,20250113,1387,18.46,20250102,3330,-50.66,20240304,1240,32.50,20241113,2.62,N,033540,500,188 억,,284859,N,N,0,N,00,N
20250228,110436,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1650,-36,5,-2.14,395484421,237800,54.18,1651,1695,1642,2190,1181,1686,1663.07,0.75,0,15972,1798,1742,1699,1643,1600,1720,1621,189,504,500,1040,1,1,37751063,623,-4.08,0.61,12,0.63,-404.00,2694.00,3465,20240227,-52.38,1240,20241113,33.06,2060,-19.90,20250113,1387,18.96,20250102,3330,-50.45,20240304,1240,33.06,20241113,2.62,N,033540,500,188 억,,284859,N,N,0,N,00,N
20250228,100435,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1680,-6,5,-0.36,210712871,127134,28.96,1651,1682,1642,2190,1181,1686,1657.34,0.75,0,6560,1798,1742,1699,1643,1600,1720,1621,189,504,500,1040,1,1,37751063,634,-4.16,0.62,12,0.34,-404.00,2694.00,3465,20240227,-51.52,1240,20241113,35.48,2060,-18.45,20250113,1387,21.12,20250102,3330,-49.55,20240304,1240,35.48,20241113,2.62,N,033540,500,188 억,,284859,N,N,0,N,00,N
20250228,090437,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1661,-25,5,-1.48,28410637,17168,3.91,1651,1682,1651,2190,1181,1686,1654.29,0.75,0,3896,1798,1742,1699,1643,1600,1720,1621,189,504,500,1040,1,1,37751063,627,-4.11,0.62,12,0.05,-404.00,2694.00,3465,20240227,-52.06,1240,20241113,33.95,2060,-19.37,20250113,1387,19.75,20250102,3330,-50.12,20240304,1240,33.95,20241113,2.62,N,033540,500,188 억,,284859,N,N,0,N,00,N
20250227,160434,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1686,-8,5,-0.47,736668711,437833,357.79,1702,1755,1656,2200,1186,1694,1682.52,0.85,0,-36821,1744,1718,1703,1677,1662,1711,1670,189,506,500,1050,1,1,37751063,636,-4.17,0.63,12,1.16,-404.00,2694.00,3465,20240227,-51.34,1240,20241113,35.97,2060,-18.16,20250113,1387,21.56,20250102,3465,-51.34,20240227,1240,35.97,20241113,2.61,N,033540,500,188 억,,321956,N,N,0,N,00,N
20250227,150432,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1678,-16,5,-0.94,691392801,410855,335.75,1702,1755,1656,2200,1186,1694,1682.81,0.85,0,-43620,1744,1718,1703,1677,1662,1711,1670,189,506,500,1050,1,1,37751063,633,-4.15,0.62,12,1.09,-404.00,2694.00,3465,20240227,-51.57,1240,20241113,35.32,2060,-18.54,20250113,1387,20.98,20250102,3465,-51.57,20240227,1240,35.32,20241113,2.61,N,033540,500,188 억,,321956,N,N,0,N,00,N
20250227,140434,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1688,-6,5,-0.35,618811900,367690,300.47,1702,1755,1656,2200,1186,1694,1682.97,0.85,0,-45723,1744,1718,1703,1677,1662,1711,1670,189,506,500,1050,1,1,37751063,637,-4.18,0.63,12,0.97,-404.00,2694.00,3465,20240227,-51.28,1240,20241113,36.13,2060,-18.06,20250113,1387,21.70,20250102,3465,-51.28,20240227,1240,36.13,20241113,2.61,N,033540,500,188 억,,321956,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 20250228 160436 57 100.00 KOSDAQ 기계·장비 N N N N N 1640 -46 5 -2.73 589262437 355558 81.00 1651 1695 1631 2190 1181 1686 1657.43 0.75 0 -3165 1798 1742 1699 1643 1600 1720 1621 189 504 500 1040 1 1 37751063 619 -4.06 0.61 12 0.94 -404.00 2694.00 3465 20240227 -52.67 1240 20241113 32.26 2060 -20.39 20250113 1387 18.24 20250102 3330 -50.75 20240304 1240 32.26 20241113 2.62 N 033540 500 188 억 284859 N N 0 N 00 N
3 20250228 150438 57 100.00 KOSDAQ 기계·장비 N N N N N 1639 -47 5 -2.79 559433940 337330 76.85 1651 1695 1639 2190 1181 1686 1658.39 0.75 0 2452 1798 1742 1699 1643 1600 1720 1621 189 504 500 1040 1 1 37751063 619 -4.06 0.61 12 0.89 -404.00 2694.00 3465 20240227 -52.70 1240 20241113 32.18 2060 -20.44 20250113 1387 18.17 20250102 3330 -50.78 20240304 1240 32.18 20241113 2.62 N 033540 500 188 억 284859 N N 0 N 00 N
4 20250228 140439 57 100.00 KOSDAQ 기계·장비 N N N N N 1651 -35 5 -2.08 517418315 311766 71.03 1651 1695 1641 2190 1181 1686 1659.61 0.75 0 3481 1798 1742 1699 1643 1600 1720 1621 189 504 500 1040 1 1 37751063 623 -4.09 0.61 12 0.83 -404.00 2694.00 3465 20240227 -52.35 1240 20241113 33.15 2060 -19.85 20250113 1387 19.03 20250102 3330 -50.42 20240304 1240 33.15 20241113 2.62 N 033540 500 188 억 284859 N N 0 N 00 N
5 20250228 130438 57 100.00 KOSDAQ 기계·장비 N N N N N 1650 -36 5 -2.14 489456328 294812 67.16 1651 1695 1641 2190 1181 1686 1660.21 0.75 0 -315 1798 1742 1699 1643 1600 1720 1621 189 504 500 1040 1 1 37751063 623 -4.08 0.61 12 0.78 -404.00 2694.00 3465 20240227 -52.38 1240 20241113 33.06 2060 -19.90 20250113 1387 18.96 20250102 3330 -50.45 20240304 1240 33.06 20241113 2.62 N 033540 500 188 억 284859 N N 0 N 00 N
6 20250228 120435 57 100.00 KOSDAQ 기계·장비 N N N N N 1643 -43 5 -2.55 443887303 267146 60.86 1651 1695 1642 2190 1181 1686 1661.56 0.75 0 4191 1798 1742 1699 1643 1600 1720 1621 189 504 500 1040 1 1 37751063 620 -4.07 0.61 12 0.71 -404.00 2694.00 3465 20240227 -52.58 1240 20241113 32.50 2060 -20.24 20250113 1387 18.46 20250102 3330 -50.66 20240304 1240 32.50 20241113 2.62 N 033540 500 188 억 284859 N N 0 N 00 N
7 20250228 110436 57 100.00 KOSDAQ 기계·장비 N N N N N 1650 -36 5 -2.14 395484421 237800 54.18 1651 1695 1642 2190 1181 1686 1663.07 0.75 0 15972 1798 1742 1699 1643 1600 1720 1621 189 504 500 1040 1 1 37751063 623 -4.08 0.61 12 0.63 -404.00 2694.00 3465 20240227 -52.38 1240 20241113 33.06 2060 -19.90 20250113 1387 18.96 20250102 3330 -50.45 20240304 1240 33.06 20241113 2.62 N 033540 500 188 억 284859 N N 0 N 00 N
8 20250228 100435 57 100.00 KOSDAQ 기계·장비 N N N N N 1680 -6 5 -0.36 210712871 127134 28.96 1651 1682 1642 2190 1181 1686 1657.34 0.75 0 6560 1798 1742 1699 1643 1600 1720 1621 189 504 500 1040 1 1 37751063 634 -4.16 0.62 12 0.34 -404.00 2694.00 3465 20240227 -51.52 1240 20241113 35.48 2060 -18.45 20250113 1387 21.12 20250102 3330 -49.55 20240304 1240 35.48 20241113 2.62 N 033540 500 188 억 284859 N N 0 N 00 N
9 20250228 090437 57 100.00 KOSDAQ 기계·장비 N N N N N 1661 -25 5 -1.48 28410637 17168 3.91 1651 1682 1651 2190 1181 1686 1654.29 0.75 0 3896 1798 1742 1699 1643 1600 1720 1621 189 504 500 1040 1 1 37751063 627 -4.11 0.62 12 0.05 -404.00 2694.00 3465 20240227 -52.06 1240 20241113 33.95 2060 -19.37 20250113 1387 19.75 20250102 3330 -50.12 20240304 1240 33.95 20241113 2.62 N 033540 500 188 억 284859 N N 0 N 00 N
10 20250227 160434 57 100.00 KOSDAQ 기계·장비 N N N N N 1686 -8 5 -0.47 736668711 437833 357.79 1702 1755 1656 2200 1186 1694 1682.52 0.85 0 -36821 1744 1718 1703 1677 1662 1711 1670 189 506 500 1050 1 1 37751063 636 -4.17 0.63 12 1.16 -404.00 2694.00 3465 20240227 -51.34 1240 20241113 35.97 2060 -18.16 20250113 1387 21.56 20250102 3465 -51.34 20240227 1240 35.97 20241113 2.61 N 033540 500 188 억 321956 N N 0 N 00 N
11 20250227 150432 57 100.00 KOSDAQ 기계·장비 N N N N N 1678 -16 5 -0.94 691392801 410855 335.75 1702 1755 1656 2200 1186 1694 1682.81 0.85 0 -43620 1744 1718 1703 1677 1662 1711 1670 189 506 500 1050 1 1 37751063 633 -4.15 0.62 12 1.09 -404.00 2694.00 3465 20240227 -51.57 1240 20241113 35.32 2060 -18.54 20250113 1387 20.98 20250102 3465 -51.57 20240227 1240 35.32 20241113 2.61 N 033540 500 188 억 321956 N N 0 N 00 N
12 20250227 140434 57 100.00 KOSDAQ 기계·장비 N N N N N 1688 -6 5 -0.35 618811900 367690 300.47 1702 1755 1656 2200 1186 1694 1682.97 0.85 0 -45723 1744 1718 1703 1677 1662 1711 1670 189 506 500 1050 1 1 37751063 637 -4.18 0.63 12 0.97 -404.00 2694.00 3465 20240227 -51.28 1240 20241113 36.13 2060 -18.06 20250113 1387 21.70 20250102 3465 -51.28 20240227 1240 36.13 20241113 2.61 N 033540 500 188 억 321956 N N 0 N 00 N