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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
039610/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
20250228,160509,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8300,-110,5,-1.31,1529647230,185243,81.28,8260,8370,8160,10930,5890,8410,8257.51,2.88,0,31670,8816,8612,8506,8302,8196,8560,8250,52,2520,500,5210,10,1,10410400,864,10.71,0.98,12,1.78,775.00,8503.00,15420,20240823,-46.17,5000,20240419,66.00,10750,-22.79,20250203,7260,14.33,20250102,15420,-46.17,20240823,5000,66.00,20240419,6.04,N,039610,500,52 억,,299833,N,N,0,N,00,N
20250228,150512,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8280,-130,5,-1.55,1417400950,171679,75.33,8260,8370,8160,10930,5890,8410,8256.11,2.88,0,26214,8816,8612,8506,8302,8196,8560,8250,52,2520,500,5210,10,1,10410400,862,10.68,0.97,12,1.65,775.00,8503.00,15420,20240823,-46.30,5000,20240419,65.60,10750,-22.98,20250203,7260,14.05,20250102,15420,-46.30,20240823,5000,65.60,20240419,6.04,N,039610,500,52 억,,299833,N,N,0,N,00,N
20250228,140513,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8310,-100,5,-1.19,1286139780,155832,68.37,8260,8370,8160,10930,5890,8410,8253.37,2.88,0,23147,8816,8612,8506,8302,8196,8560,8250,52,2520,500,5210,10,1,10410400,865,10.72,0.98,12,1.50,775.00,8503.00,15420,20240823,-46.11,5000,20240419,66.20,10750,-22.70,20250203,7260,14.46,20250102,15420,-46.11,20240823,5000,66.20,20240419,6.04,N,039610,500,52 억,,299833,N,N,0,N,00,N
20250228,130511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8250,-160,5,-1.90,1047276260,127035,55.74,8260,8370,8160,10930,5890,8410,8244.00,2.88,0,35506,8816,8612,8506,8302,8196,8560,8250,52,2520,500,5210,10,1,10410400,859,10.65,0.97,12,1.22,775.00,8503.00,15420,20240823,-46.50,5000,20240419,65.00,10750,-23.26,20250203,7260,13.64,20250102,15420,-46.50,20240823,5000,65.00,20240419,6.04,N,039610,500,52 억,,299833,N,N,0,N,00,N
20250228,120508,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8220,-190,5,-2.26,847399120,102654,45.04,8260,8370,8160,10930,5890,8410,8254.91,2.88,0,26530,8816,8612,8506,8302,8196,8560,8250,52,2520,500,5210,10,1,10410400,856,10.61,0.97,12,0.99,775.00,8503.00,15420,20240823,-46.69,5000,20240419,64.40,10750,-23.53,20250203,7260,13.22,20250102,15420,-46.69,20240823,5000,64.40,20240419,6.04,N,039610,500,52 억,,299833,N,N,0,N,00,N
20250228,110508,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8210,-200,5,-2.38,741166890,89710,39.36,8260,8370,8160,10930,5890,8410,8261.81,2.88,0,23204,8816,8612,8506,8302,8196,8560,8250,52,2520,500,5210,10,1,10410400,855,10.59,0.97,12,0.86,775.00,8503.00,15420,20240823,-46.76,5000,20240419,64.20,10750,-23.63,20250203,7260,13.09,20250102,15420,-46.76,20240823,5000,64.20,20240419,6.04,N,039610,500,52 억,,299833,N,N,0,N,00,N
20250228,100508,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8260,-150,5,-1.78,555035490,67050,29.42,8260,8370,8180,10930,5890,8410,8277.93,2.88,0,14283,8816,8612,8506,8302,8196,8560,8250,52,2520,500,5210,10,1,10410400,860,10.66,0.97,12,0.64,775.00,8503.00,15420,20240823,-46.43,5000,20240419,65.20,10750,-23.16,20250203,7260,13.77,20250102,15420,-46.43,20240823,5000,65.20,20240419,6.04,N,039610,500,52 억,,299833,N,N,0,N,00,N
20250228,090510,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8330,-80,5,-0.95,94318360,11409,5.01,8260,8330,8220,10930,5890,8410,8267.01,2.88,0,2966,8816,8612,8506,8302,8196,8560,8250,52,2520,500,5210,10,1,10410400,867,10.75,0.98,12,0.11,775.00,8503.00,15420,20240823,-45.98,5000,20240419,66.60,10750,-22.51,20250203,7260,14.74,20250102,15420,-45.98,20240823,5000,66.60,20240419,6.04,N,039610,500,52 억,,299833,N,N,0,N,00,N
20250227,160506,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8410,-230,5,-2.66,1943148680,227123,96.90,8650,8710,8400,11230,6050,8640,8555.71,3.09,0,-22045,8813,8726,8633,8546,8453,8770,8590,52,2590,500,5350,10,1,10410400,876,10.85,0.99,12,2.18,775.00,8503.00,15420,20240823,-45.46,5000,20240419,68.20,10750,-21.77,20250203,7260,15.84,20250102,15420,-45.46,20240823,5000,68.20,20240419,6.09,N,039610,500,52 억,,321765,N,N,0,N,00,N
20250227,150504,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8470,-170,5,-1.97,1809784710,211281,90.14,8650,8710,8400,11230,6050,8640,8565.61,3.09,0,-19113,8813,8726,8633,8546,8453,8770,8590,52,2590,500,5350,10,1,10410400,882,10.93,1.00,12,2.03,775.00,8503.00,15420,20240823,-45.07,5000,20240419,69.40,10750,-21.21,20250203,7260,16.67,20250102,15420,-45.07,20240823,5000,69.40,20240419,6.09,N,039610,500,52 억,,321765,N,N,0,N,00,N
20250227,140506,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8430,-210,5,-2.43,1687478160,196779,83.95,8650,8710,8400,11230,6050,8640,8575.35,3.09,0,-17400,8813,8726,8633,8546,8453,8770,8590,52,2590,500,5350,10,1,10410400,878,10.88,0.99,12,1.89,775.00,8503.00,15420,20240823,-45.33,5000,20240419,68.60,10750,-21.58,20250203,7260,16.12,20250102,15420,-45.33,20240823,5000,68.60,20240419,6.09,N,039610,500,52 억,,321765,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 20250228 160509 57 100.00 KOSDAQ 기계·장비 N N N N N 8300 -110 5 -1.31 1529647230 185243 81.28 8260 8370 8160 10930 5890 8410 8257.51 2.88 0 31670 8816 8612 8506 8302 8196 8560 8250 52 2520 500 5210 10 1 10410400 864 10.71 0.98 12 1.78 775.00 8503.00 15420 20240823 -46.17 5000 20240419 66.00 10750 -22.79 20250203 7260 14.33 20250102 15420 -46.17 20240823 5000 66.00 20240419 6.04 N 039610 500 52 억 299833 N N 0 N 00 N
3 20250228 150512 57 100.00 KOSDAQ 기계·장비 N N N N N 8280 -130 5 -1.55 1417400950 171679 75.33 8260 8370 8160 10930 5890 8410 8256.11 2.88 0 26214 8816 8612 8506 8302 8196 8560 8250 52 2520 500 5210 10 1 10410400 862 10.68 0.97 12 1.65 775.00 8503.00 15420 20240823 -46.30 5000 20240419 65.60 10750 -22.98 20250203 7260 14.05 20250102 15420 -46.30 20240823 5000 65.60 20240419 6.04 N 039610 500 52 억 299833 N N 0 N 00 N
4 20250228 140513 57 100.00 KOSDAQ 기계·장비 N N N N N 8310 -100 5 -1.19 1286139780 155832 68.37 8260 8370 8160 10930 5890 8410 8253.37 2.88 0 23147 8816 8612 8506 8302 8196 8560 8250 52 2520 500 5210 10 1 10410400 865 10.72 0.98 12 1.50 775.00 8503.00 15420 20240823 -46.11 5000 20240419 66.20 10750 -22.70 20250203 7260 14.46 20250102 15420 -46.11 20240823 5000 66.20 20240419 6.04 N 039610 500 52 억 299833 N N 0 N 00 N
5 20250228 130511 57 100.00 KOSDAQ 기계·장비 N N N N N 8250 -160 5 -1.90 1047276260 127035 55.74 8260 8370 8160 10930 5890 8410 8244.00 2.88 0 35506 8816 8612 8506 8302 8196 8560 8250 52 2520 500 5210 10 1 10410400 859 10.65 0.97 12 1.22 775.00 8503.00 15420 20240823 -46.50 5000 20240419 65.00 10750 -23.26 20250203 7260 13.64 20250102 15420 -46.50 20240823 5000 65.00 20240419 6.04 N 039610 500 52 억 299833 N N 0 N 00 N
6 20250228 120508 57 100.00 KOSDAQ 기계·장비 N N N N N 8220 -190 5 -2.26 847399120 102654 45.04 8260 8370 8160 10930 5890 8410 8254.91 2.88 0 26530 8816 8612 8506 8302 8196 8560 8250 52 2520 500 5210 10 1 10410400 856 10.61 0.97 12 0.99 775.00 8503.00 15420 20240823 -46.69 5000 20240419 64.40 10750 -23.53 20250203 7260 13.22 20250102 15420 -46.69 20240823 5000 64.40 20240419 6.04 N 039610 500 52 억 299833 N N 0 N 00 N
7 20250228 110508 57 100.00 KOSDAQ 기계·장비 N N N N N 8210 -200 5 -2.38 741166890 89710 39.36 8260 8370 8160 10930 5890 8410 8261.81 2.88 0 23204 8816 8612 8506 8302 8196 8560 8250 52 2520 500 5210 10 1 10410400 855 10.59 0.97 12 0.86 775.00 8503.00 15420 20240823 -46.76 5000 20240419 64.20 10750 -23.63 20250203 7260 13.09 20250102 15420 -46.76 20240823 5000 64.20 20240419 6.04 N 039610 500 52 억 299833 N N 0 N 00 N
8 20250228 100508 57 100.00 KOSDAQ 기계·장비 N N N N N 8260 -150 5 -1.78 555035490 67050 29.42 8260 8370 8180 10930 5890 8410 8277.93 2.88 0 14283 8816 8612 8506 8302 8196 8560 8250 52 2520 500 5210 10 1 10410400 860 10.66 0.97 12 0.64 775.00 8503.00 15420 20240823 -46.43 5000 20240419 65.20 10750 -23.16 20250203 7260 13.77 20250102 15420 -46.43 20240823 5000 65.20 20240419 6.04 N 039610 500 52 억 299833 N N 0 N 00 N
9 20250228 090510 57 100.00 KOSDAQ 기계·장비 N N N N N 8330 -80 5 -0.95 94318360 11409 5.01 8260 8330 8220 10930 5890 8410 8267.01 2.88 0 2966 8816 8612 8506 8302 8196 8560 8250 52 2520 500 5210 10 1 10410400 867 10.75 0.98 12 0.11 775.00 8503.00 15420 20240823 -45.98 5000 20240419 66.60 10750 -22.51 20250203 7260 14.74 20250102 15420 -45.98 20240823 5000 66.60 20240419 6.04 N 039610 500 52 억 299833 N N 0 N 00 N
10 20250227 160506 57 100.00 KOSDAQ 기계·장비 N N N N N 8410 -230 5 -2.66 1943148680 227123 96.90 8650 8710 8400 11230 6050 8640 8555.71 3.09 0 -22045 8813 8726 8633 8546 8453 8770 8590 52 2590 500 5350 10 1 10410400 876 10.85 0.99 12 2.18 775.00 8503.00 15420 20240823 -45.46 5000 20240419 68.20 10750 -21.77 20250203 7260 15.84 20250102 15420 -45.46 20240823 5000 68.20 20240419 6.09 N 039610 500 52 억 321765 N N 0 N 00 N
11 20250227 150504 57 100.00 KOSDAQ 기계·장비 N N N N N 8470 -170 5 -1.97 1809784710 211281 90.14 8650 8710 8400 11230 6050 8640 8565.61 3.09 0 -19113 8813 8726 8633 8546 8453 8770 8590 52 2590 500 5350 10 1 10410400 882 10.93 1.00 12 2.03 775.00 8503.00 15420 20240823 -45.07 5000 20240419 69.40 10750 -21.21 20250203 7260 16.67 20250102 15420 -45.07 20240823 5000 69.40 20240419 6.09 N 039610 500 52 억 321765 N N 0 N 00 N
12 20250227 140506 57 100.00 KOSDAQ 기계·장비 N N N N N 8430 -210 5 -2.43 1687478160 196779 83.95 8650 8710 8400 11230 6050 8640 8575.35 3.09 0 -17400 8813 8726 8633 8546 8453 8770 8590 52 2590 500 5350 10 1 10410400 878 10.88 0.99 12 1.89 775.00 8503.00 15420 20240823 -45.33 5000 20240419 68.60 10750 -21.58 20250203 7260 16.12 20250102 15420 -45.33 20240823 5000 68.60 20240419 6.09 N 039610 500 52 억 321765 N N 0 N 00 N