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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130419,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1740,20,2,1.16,442081094,255914,101.93,1716,1758,1696,2235,1204,1720,1727.46,0.71,0,43281,1759,1739,1705,1685,1651,1749,1695,189,515,500,1060,1,1,37751063,657,-4.31,0.65,12,0.68,-404.00,2694.00,3465,20240227,-49.78,1240,20241113,40.32,2060,-15.53,20250113,1387,25.45,20250102,3465,-49.78,20240227,1094,59.05,20240219,2.55,N,033540,500,188 억,,267148,N,N,0,N,00,N
20250218,120420,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1747,27,2,1.57,385201579,223401,88.98,1716,1747,1696,2235,1204,1720,1724.26,0.71,0,50707,1759,1739,1705,1685,1651,1749,1695,189,515,500,1060,1,1,37751063,660,-4.32,0.65,12,0.59,-404.00,2694.00,3465,20240227,-49.58,1240,20241113,40.89,2060,-15.19,20250113,1387,25.96,20250102,3465,-49.58,20240227,1094,59.69,20240219,2.55,N,033540,500,188 억,,267148,N,N,0,N,00,N
20250218,110420,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1743,23,2,1.34,316295206,183790,73.20,1716,1743,1696,2235,1204,1720,1720.96,0.71,0,36602,1759,1739,1705,1685,1651,1749,1695,189,515,500,1060,1,1,37751063,658,-4.31,0.65,12,0.49,-404.00,2694.00,3465,20240227,-49.70,1240,20241113,40.56,2060,-15.39,20250113,1387,25.67,20250102,3465,-49.70,20240227,1094,59.32,20240219,2.55,N,033540,500,188 억,,267148,N,N,0,N,00,N
20250218,100420,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1727,7,2,0.41,195841762,114270,45.51,1716,1734,1696,2235,1204,1720,1713.84,0.71,0,38301,1759,1739,1705,1685,1651,1749,1695,189,515,500,1060,1,1,37751063,652,-4.27,0.64,12,0.30,-404.00,2694.00,3465,20240227,-50.16,1240,20241113,39.27,2060,-16.17,20250113,1387,24.51,20250102,3465,-50.16,20240227,1094,57.86,20240219,2.55,N,033540,500,188 억,,267148,N,N,0,N,00,N
20250218,090420,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1707,-13,5,-0.76,8252266,4817,1.92,1716,1720,1707,2235,1204,1720,1712.97,0.71,0,-835,1759,1739,1705,1685,1651,1749,1695,189,515,500,1060,1,1,37751063,644,-4.23,0.63,12,0.01,-404.00,2694.00,3465,20240227,-50.74,1240,20241113,37.66,2060,-17.14,20250113,1387,23.07,20250102,3465,-50.74,20240227,1094,56.03,20240219,2.55,N,033540,500,188 억,,267148,N,N,0,N,00,N
20250217,160420,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1720,20,2,1.18,424179254,249481,68.21,1696,1725,1671,2210,1190,1700,1700.22,0.64,0,26760,1744,1722,1686,1664,1628,1733,1675,189,510,500,1050,1,1,37751063,649,-4.26,0.64,12,0.66,-404.00,2694.00,3465,20240227,-50.36,1240,20241113,38.71,2060,-16.50,20250113,1387,24.01,20250102,3465,-50.36,20240227,1094,57.22,20240219,2.51,N,033540,500,188 억,,240376,N,N,0,N,00,N
20250217,150419,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1714,14,2,0.82,404869811,238236,65.14,1696,1725,1671,2210,1190,1700,1699.45,0.64,0,24764,1744,1722,1686,1664,1628,1733,1675,189,510,500,1050,1,1,37751063,647,-4.24,0.64,12,0.63,-404.00,2694.00,3465,20240227,-50.53,1240,20241113,38.23,2060,-16.80,20250113,1387,23.58,20250102,3465,-50.53,20240227,1094,56.67,20240219,2.51,N,033540,500,188 억,,240376,N,N,0,N,00,N
20250217,140419,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1711,11,2,0.65,341105378,201059,54.97,1696,1721,1671,2210,1190,1700,1696.53,0.64,0,13453,1744,1722,1686,1664,1628,1733,1675,189,510,500,1050,1,1,37751063,646,-4.24,0.64,12,0.53,-404.00,2694.00,3465,20240227,-50.62,1240,20241113,37.98,2060,-16.94,20250113,1387,23.36,20250102,3465,-50.62,20240227,1094,56.40,20240219,2.51,N,033540,500,188 억,,240376,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 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
3 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
4 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
5 20250218 130419 57 100.00 KOSDAQ 기계·장비 N N N N N 1740 20 2 1.16 442081094 255914 101.93 1716 1758 1696 2235 1204 1720 1727.46 0.71 0 43281 1759 1739 1705 1685 1651 1749 1695 189 515 500 1060 1 1 37751063 657 -4.31 0.65 12 0.68 -404.00 2694.00 3465 20240227 -49.78 1240 20241113 40.32 2060 -15.53 20250113 1387 25.45 20250102 3465 -49.78 20240227 1094 59.05 20240219 2.55 N 033540 500 188 억 267148 N N 0 N 00 N
6 20250218 120420 57 100.00 KOSDAQ 기계·장비 N N N N N 1747 27 2 1.57 385201579 223401 88.98 1716 1747 1696 2235 1204 1720 1724.26 0.71 0 50707 1759 1739 1705 1685 1651 1749 1695 189 515 500 1060 1 1 37751063 660 -4.32 0.65 12 0.59 -404.00 2694.00 3465 20240227 -49.58 1240 20241113 40.89 2060 -15.19 20250113 1387 25.96 20250102 3465 -49.58 20240227 1094 59.69 20240219 2.55 N 033540 500 188 억 267148 N N 0 N 00 N
7 20250218 110420 57 100.00 KOSDAQ 기계·장비 N N N N N 1743 23 2 1.34 316295206 183790 73.20 1716 1743 1696 2235 1204 1720 1720.96 0.71 0 36602 1759 1739 1705 1685 1651 1749 1695 189 515 500 1060 1 1 37751063 658 -4.31 0.65 12 0.49 -404.00 2694.00 3465 20240227 -49.70 1240 20241113 40.56 2060 -15.39 20250113 1387 25.67 20250102 3465 -49.70 20240227 1094 59.32 20240219 2.55 N 033540 500 188 억 267148 N N 0 N 00 N
8 20250218 100420 57 100.00 KOSDAQ 기계·장비 N N N N N 1727 7 2 0.41 195841762 114270 45.51 1716 1734 1696 2235 1204 1720 1713.84 0.71 0 38301 1759 1739 1705 1685 1651 1749 1695 189 515 500 1060 1 1 37751063 652 -4.27 0.64 12 0.30 -404.00 2694.00 3465 20240227 -50.16 1240 20241113 39.27 2060 -16.17 20250113 1387 24.51 20250102 3465 -50.16 20240227 1094 57.86 20240219 2.55 N 033540 500 188 억 267148 N N 0 N 00 N
9 20250218 090420 57 100.00 KOSDAQ 기계·장비 N N N N N 1707 -13 5 -0.76 8252266 4817 1.92 1716 1720 1707 2235 1204 1720 1712.97 0.71 0 -835 1759 1739 1705 1685 1651 1749 1695 189 515 500 1060 1 1 37751063 644 -4.23 0.63 12 0.01 -404.00 2694.00 3465 20240227 -50.74 1240 20241113 37.66 2060 -17.14 20250113 1387 23.07 20250102 3465 -50.74 20240227 1094 56.03 20240219 2.55 N 033540 500 188 억 267148 N N 0 N 00 N
10 20250217 160420 57 100.00 KOSDAQ 기계·장비 N N N N N 1720 20 2 1.18 424179254 249481 68.21 1696 1725 1671 2210 1190 1700 1700.22 0.64 0 26760 1744 1722 1686 1664 1628 1733 1675 189 510 500 1050 1 1 37751063 649 -4.26 0.64 12 0.66 -404.00 2694.00 3465 20240227 -50.36 1240 20241113 38.71 2060 -16.50 20250113 1387 24.01 20250102 3465 -50.36 20240227 1094 57.22 20240219 2.51 N 033540 500 188 억 240376 N N 0 N 00 N
11 20250217 150419 57 100.00 KOSDAQ 기계·장비 N N N N N 1714 14 2 0.82 404869811 238236 65.14 1696 1725 1671 2210 1190 1700 1699.45 0.64 0 24764 1744 1722 1686 1664 1628 1733 1675 189 510 500 1050 1 1 37751063 647 -4.24 0.64 12 0.63 -404.00 2694.00 3465 20240227 -50.53 1240 20241113 38.23 2060 -16.80 20250113 1387 23.58 20250102 3465 -50.53 20240227 1094 56.67 20240219 2.51 N 033540 500 188 억 240376 N N 0 N 00 N
12 20250217 140419 57 100.00 KOSDAQ 기계·장비 N N N N N 1711 11 2 0.65 341105378 201059 54.97 1696 1721 1671 2210 1190 1700 1696.53 0.64 0 13453 1744 1722 1686 1664 1628 1733 1675 189 510 500 1050 1 1 37751063 646 -4.24 0.64 12 0.53 -404.00 2694.00 3465 20240227 -50.62 1240 20241113 37.98 2060 -16.94 20250113 1387 23.36 20250102 3465 -50.62 20240227 1094 56.40 20240219 2.51 N 033540 500 188 억 240376 N N 0 N 00 N