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
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
20250219,160421,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1725,-52,5,-2.93,600649715,344398,71.79,1787,1787,1724,2310,1244,1777,1744.03,0.94,0,-61087,1841,1808,1752,1719,1663,1825,1736,189,533,500,1100,1,1,37751063,651,-4.27,0.64,12,0.91,-404.00,2694.00,3465,20240227,-50.22,1240,20241113,39.11,2060,-16.26,20250113,1387,24.37,20250102,3465,-50.22,20240227,1094,57.68,20240219,2.58,N,033540,500,188 억,,354937,N,N,0,N,00,N
20250219,150423,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1726,-51,5,-2.87,561696161,321836,67.09,1787,1787,1726,2310,1244,1777,1745.25,0.94,0,-55970,1841,1808,1752,1719,1663,1825,1736,189,533,500,1100,1,1,37751063,652,-4.27,0.64,12,0.85,-404.00,2694.00,3465,20240227,-50.19,1240,20241113,39.19,2060,-16.21,20250113,1387,24.44,20250102,3465,-50.19,20240227,1094,57.77,20240219,2.58,N,033540,500,188 억,,354937,N,N,0,N,00,N
20250219,140420,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1735,-42,5,-2.36,466179594,266676,55.59,1787,1787,1730,2310,1244,1777,1748.07,0.94,0,-28355,1841,1808,1752,1719,1663,1825,1736,189,533,500,1100,1,1,37751063,655,-4.29,0.64,12,0.71,-404.00,2694.00,3465,20240227,-49.93,1240,20241113,39.92,2060,-15.78,20250113,1387,25.09,20250102,3465,-49.93,20240227,1094,58.59,20240219,2.58,N,033540,500,188 억,,354937,N,N,0,N,00,N
20250219,130421,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1736,-41,5,-2.31,429565547,245573,51.19,1787,1787,1730,2310,1244,1777,1749.20,0.94,0,-28014,1841,1808,1752,1719,1663,1825,1736,189,533,500,1100,1,1,37751063,655,-4.30,0.64,12,0.65,-404.00,2694.00,3465,20240227,-49.90,1240,20241113,40.00,2060,-15.73,20250113,1387,25.16,20250102,3465,-49.90,20240227,1094,58.68,20240219,2.58,N,033540,500,188 억,,354937,N,N,0,N,00,N
20250219,120421,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1735,-42,5,-2.36,407716726,232986,48.57,1787,1787,1730,2310,1244,1777,1749.92,0.94,0,-27032,1841,1808,1752,1719,1663,1825,1736,189,533,500,1100,1,1,37751063,655,-4.29,0.64,12,0.62,-404.00,2694.00,3465,20240227,-49.93,1240,20241113,39.92,2060,-15.78,20250113,1387,25.09,20250102,3465,-49.93,20240227,1094,58.59,20240219,2.58,N,033540,500,188 억,,354937,N,N,0,N,00,N
20250219,110421,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1739,-38,5,-2.14,349283397,199351,41.56,1787,1787,1730,2310,1244,1777,1752.06,0.94,0,-26357,1841,1808,1752,1719,1663,1825,1736,189,533,500,1100,1,1,37751063,656,-4.30,0.65,12,0.53,-404.00,2694.00,3465,20240227,-49.81,1240,20241113,40.24,2060,-15.58,20250113,1387,25.38,20250102,3465,-49.81,20240227,1094,58.96,20240219,2.58,N,033540,500,188 억,,354937,N,N,0,N,00,N
20250219,100420,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1750,-27,5,-1.52,216518278,123450,25.73,1787,1787,1730,2310,1244,1777,1753.82,0.94,0,12392,1841,1808,1752,1719,1663,1825,1736,189,533,500,1100,1,1,37751063,661,-4.33,0.65,12,0.33,-404.00,2694.00,3465,20240227,-49.49,1240,20241113,41.13,2060,-15.05,20250113,1387,26.17,20250102,3465,-49.49,20240227,1094,59.96,20240219,2.58,N,033540,500,188 억,,354937,N,N,0,N,00,N
20250219,090422,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1766,-11,5,-0.62,26500852,14953,3.12,1787,1787,1759,2310,1244,1777,1772.16,0.94,0,-9665,1841,1808,1752,1719,1663,1825,1736,189,533,500,1100,1,1,37751063,667,-4.37,0.66,12,0.04,-404.00,2694.00,3465,20240227,-49.03,1240,20241113,42.42,2060,-14.27,20250113,1387,27.33,20250102,3465,-49.03,20240227,1094,61.43,20240219,2.58,N,033540,500,188 억,,354937,N,N,0,N,00,N
20250218,160420,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1777,57,2,3.31,836068249,478888,190.74,1716,1785,1696,2235,1204,1720,1745.77,0.71,0,88522,1759,1739,1705,1685,1651,1749,1695,189,515,500,1060,1,1,37751063,671,-4.40,0.66,12,1.27,-404.00,2694.00,3465,20240227,-48.72,1240,20241113,43.31,2060,-13.74,20250113,1387,28.12,20250102,3465,-48.72,20240227,1094,62.43,20240219,2.55,N,033540,500,188 억,,267148,N,N,0,N,00,N
20250218,150421,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1761,41,2,2.38,783328887,449044,178.85,1716,1785,1696,2235,1204,1720,1744.44,0.71,0,90197,1759,1739,1705,1685,1651,1749,1695,189,515,500,1060,1,1,37751063,665,-4.36,0.65,12,1.19,-404.00,2694.00,3465,20240227,-49.18,1240,20241113,42.02,2060,-14.51,20250113,1387,26.96,20250102,3465,-49.18,20240227,1094,60.97,20240219,2.55,N,033540,500,188 억,,267148,N,N,0,N,00,N
20250218,140420,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1762,42,2,2.44,558065438,321934,128.22,1716,1768,1696,2235,1204,1720,1733.48,0.71,0,50355,1759,1739,1705,1685,1651,1749,1695,189,515,500,1060,1,1,37751063,665,-4.36,0.65,12,0.85,-404.00,2694.00,3465,20240227,-49.15,1240,20241113,42.10,2060,-14.47,20250113,1387,27.04,20250102,3465,-49.15,20240227,1094,61.06,20240219,2.55,N,033540,500,188 억,,267148,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 20250219 160421 57 100.00 KOSDAQ 기계·장비 N N N N N 1725 -52 5 -2.93 600649715 344398 71.79 1787 1787 1724 2310 1244 1777 1744.03 0.94 0 -61087 1841 1808 1752 1719 1663 1825 1736 189 533 500 1100 1 1 37751063 651 -4.27 0.64 12 0.91 -404.00 2694.00 3465 20240227 -50.22 1240 20241113 39.11 2060 -16.26 20250113 1387 24.37 20250102 3465 -50.22 20240227 1094 57.68 20240219 2.58 N 033540 500 188 억 354937 N N 0 N 00 N
3 20250219 150423 57 100.00 KOSDAQ 기계·장비 N N N N N 1726 -51 5 -2.87 561696161 321836 67.09 1787 1787 1726 2310 1244 1777 1745.25 0.94 0 -55970 1841 1808 1752 1719 1663 1825 1736 189 533 500 1100 1 1 37751063 652 -4.27 0.64 12 0.85 -404.00 2694.00 3465 20240227 -50.19 1240 20241113 39.19 2060 -16.21 20250113 1387 24.44 20250102 3465 -50.19 20240227 1094 57.77 20240219 2.58 N 033540 500 188 억 354937 N N 0 N 00 N
4 20250219 140420 57 100.00 KOSDAQ 기계·장비 N N N N N 1735 -42 5 -2.36 466179594 266676 55.59 1787 1787 1730 2310 1244 1777 1748.07 0.94 0 -28355 1841 1808 1752 1719 1663 1825 1736 189 533 500 1100 1 1 37751063 655 -4.29 0.64 12 0.71 -404.00 2694.00 3465 20240227 -49.93 1240 20241113 39.92 2060 -15.78 20250113 1387 25.09 20250102 3465 -49.93 20240227 1094 58.59 20240219 2.58 N 033540 500 188 억 354937 N N 0 N 00 N
5 20250219 130421 57 100.00 KOSDAQ 기계·장비 N N N N N 1736 -41 5 -2.31 429565547 245573 51.19 1787 1787 1730 2310 1244 1777 1749.20 0.94 0 -28014 1841 1808 1752 1719 1663 1825 1736 189 533 500 1100 1 1 37751063 655 -4.30 0.64 12 0.65 -404.00 2694.00 3465 20240227 -49.90 1240 20241113 40.00 2060 -15.73 20250113 1387 25.16 20250102 3465 -49.90 20240227 1094 58.68 20240219 2.58 N 033540 500 188 억 354937 N N 0 N 00 N
6 20250219 120421 57 100.00 KOSDAQ 기계·장비 N N N N N 1735 -42 5 -2.36 407716726 232986 48.57 1787 1787 1730 2310 1244 1777 1749.92 0.94 0 -27032 1841 1808 1752 1719 1663 1825 1736 189 533 500 1100 1 1 37751063 655 -4.29 0.64 12 0.62 -404.00 2694.00 3465 20240227 -49.93 1240 20241113 39.92 2060 -15.78 20250113 1387 25.09 20250102 3465 -49.93 20240227 1094 58.59 20240219 2.58 N 033540 500 188 억 354937 N N 0 N 00 N
7 20250219 110421 57 100.00 KOSDAQ 기계·장비 N N N N N 1739 -38 5 -2.14 349283397 199351 41.56 1787 1787 1730 2310 1244 1777 1752.06 0.94 0 -26357 1841 1808 1752 1719 1663 1825 1736 189 533 500 1100 1 1 37751063 656 -4.30 0.65 12 0.53 -404.00 2694.00 3465 20240227 -49.81 1240 20241113 40.24 2060 -15.58 20250113 1387 25.38 20250102 3465 -49.81 20240227 1094 58.96 20240219 2.58 N 033540 500 188 억 354937 N N 0 N 00 N
8 20250219 100420 57 100.00 KOSDAQ 기계·장비 N N N N N 1750 -27 5 -1.52 216518278 123450 25.73 1787 1787 1730 2310 1244 1777 1753.82 0.94 0 12392 1841 1808 1752 1719 1663 1825 1736 189 533 500 1100 1 1 37751063 661 -4.33 0.65 12 0.33 -404.00 2694.00 3465 20240227 -49.49 1240 20241113 41.13 2060 -15.05 20250113 1387 26.17 20250102 3465 -49.49 20240227 1094 59.96 20240219 2.58 N 033540 500 188 억 354937 N N 0 N 00 N
9 20250219 090422 57 100.00 KOSDAQ 기계·장비 N N N N N 1766 -11 5 -0.62 26500852 14953 3.12 1787 1787 1759 2310 1244 1777 1772.16 0.94 0 -9665 1841 1808 1752 1719 1663 1825 1736 189 533 500 1100 1 1 37751063 667 -4.37 0.66 12 0.04 -404.00 2694.00 3465 20240227 -49.03 1240 20241113 42.42 2060 -14.27 20250113 1387 27.33 20250102 3465 -49.03 20240227 1094 61.43 20240219 2.58 N 033540 500 188 억 354937 N N 0 N 00 N
10 20250218 160420 57 100.00 KOSDAQ 기계·장비 N N N N N 1777 57 2 3.31 836068249 478888 190.74 1716 1785 1696 2235 1204 1720 1745.77 0.71 0 88522 1759 1739 1705 1685 1651 1749 1695 189 515 500 1060 1 1 37751063 671 -4.40 0.66 12 1.27 -404.00 2694.00 3465 20240227 -48.72 1240 20241113 43.31 2060 -13.74 20250113 1387 28.12 20250102 3465 -48.72 20240227 1094 62.43 20240219 2.55 N 033540 500 188 억 267148 N N 0 N 00 N
11 20250218 150421 57 100.00 KOSDAQ 기계·장비 N N N N N 1761 41 2 2.38 783328887 449044 178.85 1716 1785 1696 2235 1204 1720 1744.44 0.71 0 90197 1759 1739 1705 1685 1651 1749 1695 189 515 500 1060 1 1 37751063 665 -4.36 0.65 12 1.19 -404.00 2694.00 3465 20240227 -49.18 1240 20241113 42.02 2060 -14.51 20250113 1387 26.96 20250102 3465 -49.18 20240227 1094 60.97 20240219 2.55 N 033540 500 188 억 267148 N N 0 N 00 N
12 20250218 140420 57 100.00 KOSDAQ 기계·장비 N N N N N 1762 42 2 2.44 558065438 321934 128.22 1716 1768 1696 2235 1204 1720 1733.48 0.71 0 50355 1759 1739 1705 1685 1651 1749 1695 189 515 500 1060 1 1 37751063 665 -4.36 0.65 12 0.85 -404.00 2694.00 3465 20240227 -49.15 1240 20241113 42.10 2060 -14.47 20250113 1387 27.04 20250102 3465 -49.15 20240227 1094 61.06 20240219 2.55 N 033540 500 188 억 267148 N N 0 N 00 N