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
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
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
20250218,130503,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,569,-1,5,-0.18,5466551,9623,37.33,578,578,565,741,399,570,568.07,0.16,0,-815,588,578,570,560,552,579,561,475,171,500,360,1,1,95000000,541,-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,,154136,N,N,0,N,00,N
20250218,120503,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,569,-1,5,-0.18,4489033,7895,30.62,578,578,565,741,399,570,568.59,0.16,0,-814,588,578,570,560,552,579,561,475,171,500,360,1,1,95000000,541,-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,,154136,N,N,0,N,00,N
20250218,110503,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,574,4,2,0.70,2207193,3864,14.99,578,578,565,741,399,570,571.22,0.16,0,-455,588,578,570,560,552,579,561,475,171,500,360,1,1,95000000,545,-4.42,1.91,12,0.00,-130.00,300.00,765,20240520,-24.97,450,20241113,27.56,618,-7.12,20250110,536,7.09,20250102,765,-24.97,20240520,450,27.56,20241113,0.00,N,043340,500,475 억,,154136,N,N,0,N,00,N
20250218,100503,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,570,0,3,0.00,779893,1357,5.26,578,578,565,741,399,570,574.72,0.16,0,-478,588,578,570,560,552,579,561,475,171,500,360,1,1,95000000,542,-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,,154136,N,N,0,N,00,N
20250218,090504,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,578,8,2,1.40,578,1,0.00,578,578,578,741,399,570,578.00,0.16,0,-1,588,578,570,560,552,579,561,475,171,500,360,1,1,95000000,549,-4.45,1.93,12,0.00,-130.00,300.00,765,20240520,-24.44,450,20241113,28.44,618,-6.47,20250110,536,7.84,20250102,765,-24.44,20240520,450,28.44,20241113,0.00,N,043340,500,475 억,,154136,N,N,0,N,00,N
20250217,160503,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,570,0,3,0.00,14476204,25519,42.59,570,580,562,741,399,570,567.27,0.17,0,-8654,598,584,576,562,554,580,558,475,171,500,360,1,1,95000000,542,-4.38,1.90,12,0.03,-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,,162768,N,N,0,N,00,N
20250217,150502,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,564,-6,5,-1.05,13017034,22957,38.31,570,580,562,741,399,570,567.02,0.17,0,-8635,598,584,576,562,554,580,558,475,171,500,360,1,1,95000000,536,-4.34,1.88,12,0.02,-130.00,300.00,765,20240520,-26.27,450,20241113,25.33,618,-8.74,20250110,536,5.22,20250102,765,-26.27,20240520,450,25.33,20241113,0.00,N,043340,500,475 억,,162768,N,N,0,N,00,N
20250217,140502,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,565,-5,5,-0.88,11607203,20456,34.14,570,580,562,741,399,570,567.42,0.17,0,-8333,598,584,576,562,554,580,558,475,171,500,360,1,1,95000000,537,-4.35,1.88,12,0.02,-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,,162768,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 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
3 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
4 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
5 20250218 130503 57 100.00 KOSDAQ 기계·장비 N N N N N 569 -1 5 -0.18 5466551 9623 37.33 578 578 565 741 399 570 568.07 0.16 0 -815 588 578 570 560 552 579 561 475 171 500 360 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 154136 N N 0 N 00 N
6 20250218 120503 57 100.00 KOSDAQ 기계·장비 N N N N N 569 -1 5 -0.18 4489033 7895 30.62 578 578 565 741 399 570 568.59 0.16 0 -814 588 578 570 560 552 579 561 475 171 500 360 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 154136 N N 0 N 00 N
7 20250218 110503 57 100.00 KOSDAQ 기계·장비 N N N N N 574 4 2 0.70 2207193 3864 14.99 578 578 565 741 399 570 571.22 0.16 0 -455 588 578 570 560 552 579 561 475 171 500 360 1 1 95000000 545 -4.42 1.91 12 0.00 -130.00 300.00 765 20240520 -24.97 450 20241113 27.56 618 -7.12 20250110 536 7.09 20250102 765 -24.97 20240520 450 27.56 20241113 0.00 N 043340 500 475 억 154136 N N 0 N 00 N
8 20250218 100503 57 100.00 KOSDAQ 기계·장비 N N N N N 570 0 3 0.00 779893 1357 5.26 578 578 565 741 399 570 574.72 0.16 0 -478 588 578 570 560 552 579 561 475 171 500 360 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 154136 N N 0 N 00 N
9 20250218 090504 57 100.00 KOSDAQ 기계·장비 N N N N N 578 8 2 1.40 578 1 0.00 578 578 578 741 399 570 578.00 0.16 0 -1 588 578 570 560 552 579 561 475 171 500 360 1 1 95000000 549 -4.45 1.93 12 0.00 -130.00 300.00 765 20240520 -24.44 450 20241113 28.44 618 -6.47 20250110 536 7.84 20250102 765 -24.44 20240520 450 28.44 20241113 0.00 N 043340 500 475 억 154136 N N 0 N 00 N
10 20250217 160503 57 100.00 KOSDAQ 기계·장비 N N N N N 570 0 3 0.00 14476204 25519 42.59 570 580 562 741 399 570 567.27 0.17 0 -8654 598 584 576 562 554 580 558 475 171 500 360 1 1 95000000 542 -4.38 1.90 12 0.03 -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 162768 N N 0 N 00 N
11 20250217 150502 57 100.00 KOSDAQ 기계·장비 N N N N N 564 -6 5 -1.05 13017034 22957 38.31 570 580 562 741 399 570 567.02 0.17 0 -8635 598 584 576 562 554 580 558 475 171 500 360 1 1 95000000 536 -4.34 1.88 12 0.02 -130.00 300.00 765 20240520 -26.27 450 20241113 25.33 618 -8.74 20250110 536 5.22 20250102 765 -26.27 20240520 450 25.33 20241113 0.00 N 043340 500 475 억 162768 N N 0 N 00 N
12 20250217 140502 57 100.00 KOSDAQ 기계·장비 N N N N N 565 -5 5 -0.88 11607203 20456 34.14 570 580 562 741 399 570 567.42 0.17 0 -8333 598 584 576 562 554 580 558 475 171 500 360 1 1 95000000 537 -4.35 1.88 12 0.02 -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 162768 N N 0 N 00 N