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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160424,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1713,7,2,0.41,379210014,221249,69.23,1706,1731,1688,2215,1195,1706,1713.95,0.86,0,19516,1756,1730,1714,1688,1672,1723,1681,189,509,500,1050,1,1,37751063,647,-4.24,0.64,12,0.59,-404.00,2694.00,3465,20240227,-50.56,1240,20241113,38.15,2060,-16.84,20250113,1387,23.50,20250102,3465,-50.56,20240227,1240,38.15,20241113,2.53,N,033540,500,188 억,,325572,N,N,0,N,00,N
20250221,150426,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1710,4,2,0.23,370058031,215900,67.56,1706,1731,1688,2215,1195,1706,1714.03,0.86,0,16489,1756,1730,1714,1688,1672,1723,1681,189,509,500,1050,1,1,37751063,646,-4.23,0.63,12,0.57,-404.00,2694.00,3465,20240227,-50.65,1240,20241113,37.90,2060,-16.99,20250113,1387,23.29,20250102,3465,-50.65,20240227,1240,37.90,20241113,2.53,N,033540,500,188 억,,325572,N,N,0,N,00,N
20250221,140425,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1719,13,2,0.76,290757911,169509,53.04,1706,1731,1688,2215,1195,1706,1715.29,0.86,0,5565,1756,1730,1714,1688,1672,1723,1681,189,509,500,1050,1,1,37751063,649,-4.25,0.64,12,0.45,-404.00,2694.00,3465,20240227,-50.39,1240,20241113,38.63,2060,-16.55,20250113,1387,23.94,20250102,3465,-50.39,20240227,1240,38.63,20241113,2.53,N,033540,500,188 억,,325572,N,N,0,N,00,N
20250221,130424,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1720,14,2,0.82,143862744,84004,26.29,1706,1726,1688,2215,1195,1706,1712.57,0.86,0,-1589,1756,1730,1714,1688,1672,1723,1681,189,509,500,1050,1,1,37751063,649,-4.26,0.64,12,0.22,-404.00,2694.00,3465,20240227,-50.36,1240,20241113,38.71,2060,-16.50,20250113,1387,24.01,20250102,3465,-50.36,20240227,1240,38.71,20241113,2.53,N,033540,500,188 억,,325572,N,N,0,N,00,N
20250221,120425,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1724,18,2,1.06,125297199,73179,22.90,1706,1726,1688,2215,1195,1706,1712.20,0.86,0,-3683,1756,1730,1714,1688,1672,1723,1681,189,509,500,1050,1,1,37751063,651,-4.27,0.64,12,0.19,-404.00,2694.00,3465,20240227,-50.25,1240,20241113,39.03,2060,-16.31,20250113,1387,24.30,20250102,3465,-50.25,20240227,1240,39.03,20241113,2.53,N,033540,500,188 억,,325572,N,N,0,N,00,N
20250221,110423,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1723,17,2,1.00,102108354,59721,18.69,1706,1723,1688,2215,1195,1706,1709.76,0.86,0,559,1756,1730,1714,1688,1672,1723,1681,189,509,500,1050,1,1,37751063,650,-4.26,0.64,12,0.16,-404.00,2694.00,3465,20240227,-50.27,1240,20241113,38.95,2060,-16.36,20250113,1387,24.22,20250102,3465,-50.27,20240227,1240,38.95,20241113,2.53,N,033540,500,188 억,,325572,N,N,0,N,00,N
20250221,100424,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1718,12,2,0.70,63280076,37127,11.62,1706,1718,1688,2215,1195,1706,1704.42,0.86,0,3987,1756,1730,1714,1688,1672,1723,1681,189,509,500,1050,1,1,37751063,649,-4.25,0.64,12,0.10,-404.00,2694.00,3465,20240227,-50.42,1240,20241113,38.55,2060,-16.60,20250113,1387,23.86,20250102,3465,-50.42,20240227,1240,38.55,20241113,2.53,N,033540,500,188 억,,325572,N,N,0,N,00,N
20250221,090424,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1704,-2,5,-0.12,16988112,9990,3.13,1706,1706,1688,2215,1195,1706,1700.51,0.86,0,-8367,1756,1730,1714,1688,1672,1723,1681,189,509,500,1050,1,1,37751063,643,-4.22,0.63,12,0.03,-404.00,2694.00,3465,20240227,-50.82,1240,20241113,37.42,2060,-17.28,20250113,1387,22.86,20250102,3465,-50.82,20240227,1240,37.42,20241113,2.53,N,033540,500,188 억,,325572,N,N,0,N,00,N
20250220,160423,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1706,-19,5,-1.10,544859061,318198,91.96,1735,1740,1698,2240,1208,1725,1712.33,0.78,0,30841,1808,1766,1745,1703,1682,1756,1693,189,515,500,1060,1,1,37751063,644,-4.22,0.63,12,0.84,-404.00,2694.00,3465,20240227,-50.76,1240,20241113,37.58,2060,-17.18,20250113,1387,23.00,20250102,3465,-50.76,20240227,1240,37.58,20241113,2.61,N,033540,500,188 억,,294654,N,N,0,N,00,N
20250220,150423,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1703,-22,5,-1.28,525085282,306589,88.61,1735,1740,1698,2240,1208,1725,1712.67,0.78,0,34847,1808,1766,1745,1703,1682,1756,1693,189,515,500,1060,1,1,37751063,643,-4.22,0.63,12,0.81,-404.00,2694.00,3465,20240227,-50.85,1240,20241113,37.34,2060,-17.33,20250113,1387,22.78,20250102,3465,-50.85,20240227,1240,37.34,20241113,2.61,N,033540,500,188 억,,294654,N,N,0,N,00,N
20250220,140425,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1708,-17,5,-0.99,498922323,291211,84.16,1735,1740,1698,2240,1208,1725,1713.27,0.78,0,37894,1808,1766,1745,1703,1682,1756,1693,189,515,500,1060,1,1,37751063,645,-4.23,0.63,12,0.77,-404.00,2694.00,3465,20240227,-50.71,1240,20241113,37.74,2060,-17.09,20250113,1387,23.14,20250102,3465,-50.71,20240227,1240,37.74,20241113,2.61,N,033540,500,188 억,,294654,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 20250221 160424 57 100.00 KOSDAQ 기계·장비 N N N N N 1713 7 2 0.41 379210014 221249 69.23 1706 1731 1688 2215 1195 1706 1713.95 0.86 0 19516 1756 1730 1714 1688 1672 1723 1681 189 509 500 1050 1 1 37751063 647 -4.24 0.64 12 0.59 -404.00 2694.00 3465 20240227 -50.56 1240 20241113 38.15 2060 -16.84 20250113 1387 23.50 20250102 3465 -50.56 20240227 1240 38.15 20241113 2.53 N 033540 500 188 억 325572 N N 0 N 00 N
3 20250221 150426 57 100.00 KOSDAQ 기계·장비 N N N N N 1710 4 2 0.23 370058031 215900 67.56 1706 1731 1688 2215 1195 1706 1714.03 0.86 0 16489 1756 1730 1714 1688 1672 1723 1681 189 509 500 1050 1 1 37751063 646 -4.23 0.63 12 0.57 -404.00 2694.00 3465 20240227 -50.65 1240 20241113 37.90 2060 -16.99 20250113 1387 23.29 20250102 3465 -50.65 20240227 1240 37.90 20241113 2.53 N 033540 500 188 억 325572 N N 0 N 00 N
4 20250221 140425 57 100.00 KOSDAQ 기계·장비 N N N N N 1719 13 2 0.76 290757911 169509 53.04 1706 1731 1688 2215 1195 1706 1715.29 0.86 0 5565 1756 1730 1714 1688 1672 1723 1681 189 509 500 1050 1 1 37751063 649 -4.25 0.64 12 0.45 -404.00 2694.00 3465 20240227 -50.39 1240 20241113 38.63 2060 -16.55 20250113 1387 23.94 20250102 3465 -50.39 20240227 1240 38.63 20241113 2.53 N 033540 500 188 억 325572 N N 0 N 00 N
5 20250221 130424 57 100.00 KOSDAQ 기계·장비 N N N N N 1720 14 2 0.82 143862744 84004 26.29 1706 1726 1688 2215 1195 1706 1712.57 0.86 0 -1589 1756 1730 1714 1688 1672 1723 1681 189 509 500 1050 1 1 37751063 649 -4.26 0.64 12 0.22 -404.00 2694.00 3465 20240227 -50.36 1240 20241113 38.71 2060 -16.50 20250113 1387 24.01 20250102 3465 -50.36 20240227 1240 38.71 20241113 2.53 N 033540 500 188 억 325572 N N 0 N 00 N
6 20250221 120425 57 100.00 KOSDAQ 기계·장비 N N N N N 1724 18 2 1.06 125297199 73179 22.90 1706 1726 1688 2215 1195 1706 1712.20 0.86 0 -3683 1756 1730 1714 1688 1672 1723 1681 189 509 500 1050 1 1 37751063 651 -4.27 0.64 12 0.19 -404.00 2694.00 3465 20240227 -50.25 1240 20241113 39.03 2060 -16.31 20250113 1387 24.30 20250102 3465 -50.25 20240227 1240 39.03 20241113 2.53 N 033540 500 188 억 325572 N N 0 N 00 N
7 20250221 110423 57 100.00 KOSDAQ 기계·장비 N N N N N 1723 17 2 1.00 102108354 59721 18.69 1706 1723 1688 2215 1195 1706 1709.76 0.86 0 559 1756 1730 1714 1688 1672 1723 1681 189 509 500 1050 1 1 37751063 650 -4.26 0.64 12 0.16 -404.00 2694.00 3465 20240227 -50.27 1240 20241113 38.95 2060 -16.36 20250113 1387 24.22 20250102 3465 -50.27 20240227 1240 38.95 20241113 2.53 N 033540 500 188 억 325572 N N 0 N 00 N
8 20250221 100424 57 100.00 KOSDAQ 기계·장비 N N N N N 1718 12 2 0.70 63280076 37127 11.62 1706 1718 1688 2215 1195 1706 1704.42 0.86 0 3987 1756 1730 1714 1688 1672 1723 1681 189 509 500 1050 1 1 37751063 649 -4.25 0.64 12 0.10 -404.00 2694.00 3465 20240227 -50.42 1240 20241113 38.55 2060 -16.60 20250113 1387 23.86 20250102 3465 -50.42 20240227 1240 38.55 20241113 2.53 N 033540 500 188 억 325572 N N 0 N 00 N
9 20250221 090424 57 100.00 KOSDAQ 기계·장비 N N N N N 1704 -2 5 -0.12 16988112 9990 3.13 1706 1706 1688 2215 1195 1706 1700.51 0.86 0 -8367 1756 1730 1714 1688 1672 1723 1681 189 509 500 1050 1 1 37751063 643 -4.22 0.63 12 0.03 -404.00 2694.00 3465 20240227 -50.82 1240 20241113 37.42 2060 -17.28 20250113 1387 22.86 20250102 3465 -50.82 20240227 1240 37.42 20241113 2.53 N 033540 500 188 억 325572 N N 0 N 00 N
10 20250220 160423 57 100.00 KOSDAQ 기계·장비 N N N N N 1706 -19 5 -1.10 544859061 318198 91.96 1735 1740 1698 2240 1208 1725 1712.33 0.78 0 30841 1808 1766 1745 1703 1682 1756 1693 189 515 500 1060 1 1 37751063 644 -4.22 0.63 12 0.84 -404.00 2694.00 3465 20240227 -50.76 1240 20241113 37.58 2060 -17.18 20250113 1387 23.00 20250102 3465 -50.76 20240227 1240 37.58 20241113 2.61 N 033540 500 188 억 294654 N N 0 N 00 N
11 20250220 150423 57 100.00 KOSDAQ 기계·장비 N N N N N 1703 -22 5 -1.28 525085282 306589 88.61 1735 1740 1698 2240 1208 1725 1712.67 0.78 0 34847 1808 1766 1745 1703 1682 1756 1693 189 515 500 1060 1 1 37751063 643 -4.22 0.63 12 0.81 -404.00 2694.00 3465 20240227 -50.85 1240 20241113 37.34 2060 -17.33 20250113 1387 22.78 20250102 3465 -50.85 20240227 1240 37.34 20241113 2.61 N 033540 500 188 억 294654 N N 0 N 00 N
12 20250220 140425 57 100.00 KOSDAQ 기계·장비 N N N N N 1708 -17 5 -0.99 498922323 291211 84.16 1735 1740 1698 2240 1208 1725 1713.27 0.78 0 37894 1808 1766 1745 1703 1682 1756 1693 189 515 500 1060 1 1 37751063 645 -4.23 0.63 12 0.77 -404.00 2694.00 3465 20240227 -50.71 1240 20241113 37.74 2060 -17.09 20250113 1387 23.14 20250102 3465 -50.71 20240227 1240 37.74 20241113 2.61 N 033540 500 188 억 294654 N N 0 N 00 N