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
043340/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
20250219,160505,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,568,3,2,0.53,9109534,16096,64.14,570,580,561,734,396,565,565.95,0.16,0,-291,587,576,567,556,547,571,551,475,169,500,360,1,1,95000000,540,-4.37,1.89,12,0.02,-130.00,300.00,765,20240520,-25.75,450,20241113,26.22,618,-8.09,20250110,536,5.97,20250102,765,-25.75,20240520,450,26.22,20241113,0.00,N,043340,500,475 억,,152032,N,N,0,N,00,N
20250219,150506,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,566,1,2,0.18,8861986,15660,62.40,570,580,561,734,396,565,565.90,0.16,0,-154,587,576,567,556,547,571,551,475,169,500,360,1,1,95000000,538,-4.35,1.89,12,0.02,-130.00,300.00,765,20240520,-26.01,450,20241113,25.78,618,-8.41,20250110,536,5.60,20250102,765,-26.01,20240520,450,25.78,20241113,0.00,N,043340,500,475 억,,152032,N,N,0,N,00,N
20250219,140503,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,569,4,2,0.71,8654460,15294,60.94,570,580,561,734,396,565,565.87,0.16,0,-154,587,576,567,556,547,571,551,475,169,500,360,1,1,95000000,541,-4.38,1.90,12,0.02,-130.00,300.00,765,20240520,-25.62,450,20241113,26.44,618,-7.93,20250110,536,6.16,20250102,765,-25.62,20240520,450,26.44,20241113,0.00,N,043340,500,475 억,,152032,N,N,0,N,00,N
20250219,130504,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,569,4,2,0.71,7525133,13304,53.01,570,580,561,734,396,565,565.63,0.16,0,-154,587,576,567,556,547,571,551,475,169,500,360,1,1,95000000,541,-4.38,1.90,12,0.01,-130.00,300.00,765,20240520,-25.62,450,20241113,26.44,618,-7.93,20250110,536,6.16,20250102,765,-25.62,20240520,450,26.44,20241113,0.00,N,043340,500,475 억,,152032,N,N,0,N,00,N
20250219,120504,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,568,3,2,0.53,7102619,12562,50.06,570,580,561,734,396,565,565.41,0.16,0,146,587,576,567,556,547,571,551,475,169,500,360,1,1,95000000,540,-4.37,1.89,12,0.01,-130.00,300.00,765,20240520,-25.75,450,20241113,26.22,618,-8.09,20250110,536,5.97,20250102,765,-25.75,20240520,450,26.22,20241113,0.00,N,043340,500,475 억,,152032,N,N,0,N,00,N
20250219,110505,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,562,-3,5,-0.53,2708790,4769,19.00,570,580,561,734,396,565,568.00,0.16,0,84,587,576,567,556,547,571,551,475,169,500,360,1,1,95000000,534,-4.32,1.87,12,0.01,-130.00,300.00,765,20240520,-26.54,450,20241113,24.89,618,-9.06,20250110,536,4.85,20250102,765,-26.54,20240520,450,24.89,20241113,0.00,N,043340,500,475 억,,152032,N,N,0,N,00,N
20250219,100504,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,577,12,2,2.12,1076985,1888,7.52,570,580,570,734,396,565,570.44,0.16,0,130,587,576,567,556,547,571,551,475,169,500,360,1,1,95000000,548,-4.44,1.92,12,0.00,-130.00,300.00,765,20240520,-24.58,450,20241113,28.22,618,-6.63,20250110,536,7.65,20250102,765,-24.58,20240520,450,28.22,20241113,0.00,N,043340,500,475 억,,152032,N,N,0,N,00,N
20250219,090506,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,570,5,2,0.88,45030,79,0.31,570,570,570,734,396,565,570.00,0.16,0,0,587,576,567,556,547,571,551,475,169,500,360,1,1,95000000,542,-4.38,1.90,12,0.00,-130.00,300.00,765,20240520,-25.49,450,20241113,26.67,618,-7.77,20250110,536,6.34,20250102,765,-25.49,20240520,450,26.67,20241113,0.00,N,043340,500,475 억,,152032,N,N,0,N,00,N
20250218,160503,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,565,-5,5,-0.88,14212865,25096,97.34,578,578,558,741,399,570,566.34,0.16,0,-2104,588,578,570,560,552,579,561,475,171,500,360,1,1,95000000,537,-4.35,1.88,12,0.03,-130.00,300.00,765,20240520,-26.14,450,20241113,25.56,618,-8.58,20250110,536,5.41,20250102,765,-26.14,20240520,450,25.56,20241113,0.00,N,043340,500,475 억,,154136,N,N,0,N,00,N
20250218,150504,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,569,-1,5,-0.18,14112295,24918,96.65,578,578,558,741,399,570,566.35,0.16,0,-2104,588,578,570,560,552,579,561,475,171,500,360,1,1,95000000,541,-4.38,1.90,12,0.03,-130.00,300.00,765,20240520,-25.62,450,20241113,26.44,618,-7.93,20250110,536,6.16,20250102,765,-25.62,20240520,450,26.44,20241113,0.00,N,043340,500,475 억,,154136,N,N,0,N,00,N
20250218,140504,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,559,-11,5,-1.93,12458670,22006,85.36,578,578,558,741,399,570,566.15,0.16,0,-334,588,578,570,560,552,579,561,475,171,500,360,1,1,95000000,531,-4.30,1.86,12,0.02,-130.00,300.00,765,20240520,-26.93,450,20241113,24.22,618,-9.55,20250110,536,4.29,20250102,765,-26.93,20240520,450,24.22,20241113,0.00,N,043340,500,475 억,,154136,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 160505 57 100.00 KOSDAQ 기계·장비 N N N N N 568 3 2 0.53 9109534 16096 64.14 570 580 561 734 396 565 565.95 0.16 0 -291 587 576 567 556 547 571 551 475 169 500 360 1 1 95000000 540 -4.37 1.89 12 0.02 -130.00 300.00 765 20240520 -25.75 450 20241113 26.22 618 -8.09 20250110 536 5.97 20250102 765 -25.75 20240520 450 26.22 20241113 0.00 N 043340 500 475 억 152032 N N 0 N 00 N
3 20250219 150506 57 100.00 KOSDAQ 기계·장비 N N N N N 566 1 2 0.18 8861986 15660 62.40 570 580 561 734 396 565 565.90 0.16 0 -154 587 576 567 556 547 571 551 475 169 500 360 1 1 95000000 538 -4.35 1.89 12 0.02 -130.00 300.00 765 20240520 -26.01 450 20241113 25.78 618 -8.41 20250110 536 5.60 20250102 765 -26.01 20240520 450 25.78 20241113 0.00 N 043340 500 475 억 152032 N N 0 N 00 N
4 20250219 140503 57 100.00 KOSDAQ 기계·장비 N N N N N 569 4 2 0.71 8654460 15294 60.94 570 580 561 734 396 565 565.87 0.16 0 -154 587 576 567 556 547 571 551 475 169 500 360 1 1 95000000 541 -4.38 1.90 12 0.02 -130.00 300.00 765 20240520 -25.62 450 20241113 26.44 618 -7.93 20250110 536 6.16 20250102 765 -25.62 20240520 450 26.44 20241113 0.00 N 043340 500 475 억 152032 N N 0 N 00 N
5 20250219 130504 57 100.00 KOSDAQ 기계·장비 N N N N N 569 4 2 0.71 7525133 13304 53.01 570 580 561 734 396 565 565.63 0.16 0 -154 587 576 567 556 547 571 551 475 169 500 360 1 1 95000000 541 -4.38 1.90 12 0.01 -130.00 300.00 765 20240520 -25.62 450 20241113 26.44 618 -7.93 20250110 536 6.16 20250102 765 -25.62 20240520 450 26.44 20241113 0.00 N 043340 500 475 억 152032 N N 0 N 00 N
6 20250219 120504 57 100.00 KOSDAQ 기계·장비 N N N N N 568 3 2 0.53 7102619 12562 50.06 570 580 561 734 396 565 565.41 0.16 0 146 587 576 567 556 547 571 551 475 169 500 360 1 1 95000000 540 -4.37 1.89 12 0.01 -130.00 300.00 765 20240520 -25.75 450 20241113 26.22 618 -8.09 20250110 536 5.97 20250102 765 -25.75 20240520 450 26.22 20241113 0.00 N 043340 500 475 억 152032 N N 0 N 00 N
7 20250219 110505 57 100.00 KOSDAQ 기계·장비 N N N N N 562 -3 5 -0.53 2708790 4769 19.00 570 580 561 734 396 565 568.00 0.16 0 84 587 576 567 556 547 571 551 475 169 500 360 1 1 95000000 534 -4.32 1.87 12 0.01 -130.00 300.00 765 20240520 -26.54 450 20241113 24.89 618 -9.06 20250110 536 4.85 20250102 765 -26.54 20240520 450 24.89 20241113 0.00 N 043340 500 475 억 152032 N N 0 N 00 N
8 20250219 100504 57 100.00 KOSDAQ 기계·장비 N N N N N 577 12 2 2.12 1076985 1888 7.52 570 580 570 734 396 565 570.44 0.16 0 130 587 576 567 556 547 571 551 475 169 500 360 1 1 95000000 548 -4.44 1.92 12 0.00 -130.00 300.00 765 20240520 -24.58 450 20241113 28.22 618 -6.63 20250110 536 7.65 20250102 765 -24.58 20240520 450 28.22 20241113 0.00 N 043340 500 475 억 152032 N N 0 N 00 N
9 20250219 090506 57 100.00 KOSDAQ 기계·장비 N N N N N 570 5 2 0.88 45030 79 0.31 570 570 570 734 396 565 570.00 0.16 0 0 587 576 567 556 547 571 551 475 169 500 360 1 1 95000000 542 -4.38 1.90 12 0.00 -130.00 300.00 765 20240520 -25.49 450 20241113 26.67 618 -7.77 20250110 536 6.34 20250102 765 -25.49 20240520 450 26.67 20241113 0.00 N 043340 500 475 억 152032 N N 0 N 00 N
10 20250218 160503 57 100.00 KOSDAQ 기계·장비 N N N N N 565 -5 5 -0.88 14212865 25096 97.34 578 578 558 741 399 570 566.34 0.16 0 -2104 588 578 570 560 552 579 561 475 171 500 360 1 1 95000000 537 -4.35 1.88 12 0.03 -130.00 300.00 765 20240520 -26.14 450 20241113 25.56 618 -8.58 20250110 536 5.41 20250102 765 -26.14 20240520 450 25.56 20241113 0.00 N 043340 500 475 억 154136 N N 0 N 00 N
11 20250218 150504 57 100.00 KOSDAQ 기계·장비 N N N N N 569 -1 5 -0.18 14112295 24918 96.65 578 578 558 741 399 570 566.35 0.16 0 -2104 588 578 570 560 552 579 561 475 171 500 360 1 1 95000000 541 -4.38 1.90 12 0.03 -130.00 300.00 765 20240520 -25.62 450 20241113 26.44 618 -7.93 20250110 536 6.16 20250102 765 -25.62 20240520 450 26.44 20241113 0.00 N 043340 500 475 억 154136 N N 0 N 00 N
12 20250218 140504 57 100.00 KOSDAQ 기계·장비 N N N N N 559 -11 5 -1.93 12458670 22006 85.36 578 578 558 741 399 570 566.15 0.16 0 -334 588 578 570 560 552 579 561 475 171 500 360 1 1 95000000 531 -4.30 1.86 12 0.02 -130.00 300.00 765 20240520 -26.93 450 20241113 24.22 618 -9.55 20250110 536 4.29 20250102 765 -26.93 20240520 450 24.22 20241113 0.00 N 043340 500 475 억 154136 N N 0 N 00 N