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
040910/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
20250228,160512,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6010,20,2,0.33,515358380,85643,126.97,5960,6150,5850,7780,4200,5990,6017.52,2.08,0,4730,6276,6132,6056,5912,5836,6095,5875,93,1790,500,3830,10,1,18574275,1116,-2.97,0.71,12,0.46,-2026.00,8452.00,11580,20240408,-48.10,4020,20241210,49.50,7370,-18.45,20250210,4265,40.91,20250102,11580,-48.10,20240408,4020,49.50,20241210,2.24,N,040910,500,92 억,,386640,N,N,0,N,00,N
20250228,150515,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6060,70,2,1.17,509727080,84706,125.58,5960,6150,5850,7780,4200,5990,6017.60,2.08,0,4899,6276,6132,6056,5912,5836,6095,5875,93,1790,500,3830,10,1,18574275,1126,-2.99,0.72,12,0.46,-2026.00,8452.00,11580,20240408,-47.67,4020,20241210,50.75,7370,-17.77,20250210,4265,42.09,20250102,11580,-47.67,20240408,4020,50.75,20241210,2.24,N,040910,500,92 억,,386640,N,N,0,N,00,N
20250228,140516,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6020,30,2,0.50,479706030,79722,118.19,5960,6150,5850,7780,4200,5990,6017.24,2.08,0,4742,6276,6132,6056,5912,5836,6095,5875,93,1790,500,3830,10,1,18574275,1118,-2.97,0.71,12,0.43,-2026.00,8452.00,11580,20240408,-48.01,4020,20241210,49.75,7370,-18.32,20250210,4265,41.15,20250102,11580,-48.01,20240408,4020,49.75,20241210,2.24,N,040910,500,92 억,,386640,N,N,0,N,00,N
20250228,130514,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6010,20,2,0.33,453707520,75421,111.81,5960,6150,5850,7780,4200,5990,6015.67,2.08,0,4079,6276,6132,6056,5912,5836,6095,5875,93,1790,500,3830,10,1,18574275,1116,-2.97,0.71,12,0.41,-2026.00,8452.00,11580,20240408,-48.10,4020,20241210,49.50,7370,-18.45,20250210,4265,40.91,20250102,11580,-48.10,20240408,4020,49.50,20241210,2.24,N,040910,500,92 억,,386640,N,N,0,N,00,N
20250228,120511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6100,110,2,1.84,396304680,65923,97.73,5960,6150,5850,7780,4200,5990,6011.63,2.08,0,4374,6276,6132,6056,5912,5836,6095,5875,93,1790,500,3830,10,1,18574275,1133,-3.01,0.72,12,0.35,-2026.00,8452.00,11580,20240408,-47.32,4020,20241210,51.74,7370,-17.23,20250210,4265,43.02,20250102,11580,-47.32,20240408,4020,51.74,20241210,2.24,N,040910,500,92 억,,386640,N,N,0,N,00,N
20250228,110512,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5970,-20,5,-0.33,249799730,41684,61.80,5960,6150,5850,7780,4200,5990,5992.70,2.08,0,1070,6276,6132,6056,5912,5836,6095,5875,93,1790,500,3830,10,1,18574275,1109,-2.95,0.71,12,0.22,-2026.00,8452.00,11580,20240408,-48.45,4020,20241210,48.51,7370,-19.00,20250210,4265,39.98,20250102,11580,-48.45,20240408,4020,48.51,20241210,2.24,N,040910,500,92 억,,386640,N,N,0,N,00,N
20250228,100511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6040,50,2,0.83,188011610,31414,46.57,5960,6150,5850,7780,4200,5990,5984.96,2.08,0,-4660,6276,6132,6056,5912,5836,6095,5875,93,1790,500,3830,10,1,18574275,1122,-2.98,0.71,12,0.17,-2026.00,8452.00,11580,20240408,-47.84,4020,20241210,50.25,7370,-18.05,20250210,4265,41.62,20250102,11580,-47.84,20240408,4020,50.25,20241210,2.24,N,040910,500,92 억,,386640,N,N,0,N,00,N
20250228,090514,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5900,-90,5,-1.50,39098700,6632,9.83,5960,5960,5850,7780,4200,5990,5895.45,2.08,0,-2635,6276,6132,6056,5912,5836,6095,5875,93,1790,500,3830,10,1,18574275,1096,-2.91,0.70,12,0.04,-2026.00,8452.00,11580,20240408,-49.05,4020,20241210,46.77,7370,-19.95,20250210,4265,38.34,20250102,11580,-49.05,20240408,4020,46.77,20241210,2.24,N,040910,500,92 억,,386640,N,N,0,N,00,N
20250227,160510,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5990,-140,5,-2.28,405980310,66984,134.84,6090,6200,5980,7960,4300,6130,6060.86,1.96,0,787,6436,6282,6176,6022,5916,6230,5970,93,1830,500,3920,10,1,18574275,1113,-2.96,0.71,12,0.36,-2026.00,8452.00,11580,20240408,-48.27,4020,20241210,49.00,7370,-18.72,20250210,4265,40.45,20250102,11580,-48.27,20240408,4020,49.00,20241210,2.27,N,040910,500,92 억,,364846,N,N,0,N,00,N
20250227,150507,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5990,-140,5,-2.28,396122540,65342,131.54,6090,6200,5980,7960,4300,6130,6062.30,1.96,0,1550,6436,6282,6176,6022,5916,6230,5970,93,1830,500,3920,10,1,18574275,1113,-2.96,0.71,12,0.35,-2026.00,8452.00,11580,20240408,-48.27,4020,20241210,49.00,7370,-18.72,20250210,4265,40.45,20250102,11580,-48.27,20240408,4020,49.00,20241210,2.27,N,040910,500,92 억,,364846,N,N,0,N,00,N
20250227,140509,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6090,-40,5,-0.65,342224310,56378,113.49,6090,6200,5980,7960,4300,6130,6070.17,1.96,0,1235,6436,6282,6176,6022,5916,6230,5970,93,1830,500,3920,10,1,18574275,1131,-3.01,0.72,12,0.30,-2026.00,8452.00,11580,20240408,-47.41,4020,20241210,51.49,7370,-17.37,20250210,4265,42.79,20250102,11580,-47.41,20240408,4020,51.49,20241210,2.27,N,040910,500,92 억,,364846,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 160512 57 100.00 KOSDAQ 기계·장비 N N N N N 6010 20 2 0.33 515358380 85643 126.97 5960 6150 5850 7780 4200 5990 6017.52 2.08 0 4730 6276 6132 6056 5912 5836 6095 5875 93 1790 500 3830 10 1 18574275 1116 -2.97 0.71 12 0.46 -2026.00 8452.00 11580 20240408 -48.10 4020 20241210 49.50 7370 -18.45 20250210 4265 40.91 20250102 11580 -48.10 20240408 4020 49.50 20241210 2.24 N 040910 500 92 억 386640 N N 0 N 00 N
3 20250228 150515 57 100.00 KOSDAQ 기계·장비 N N N N N 6060 70 2 1.17 509727080 84706 125.58 5960 6150 5850 7780 4200 5990 6017.60 2.08 0 4899 6276 6132 6056 5912 5836 6095 5875 93 1790 500 3830 10 1 18574275 1126 -2.99 0.72 12 0.46 -2026.00 8452.00 11580 20240408 -47.67 4020 20241210 50.75 7370 -17.77 20250210 4265 42.09 20250102 11580 -47.67 20240408 4020 50.75 20241210 2.24 N 040910 500 92 억 386640 N N 0 N 00 N
4 20250228 140516 57 100.00 KOSDAQ 기계·장비 N N N N N 6020 30 2 0.50 479706030 79722 118.19 5960 6150 5850 7780 4200 5990 6017.24 2.08 0 4742 6276 6132 6056 5912 5836 6095 5875 93 1790 500 3830 10 1 18574275 1118 -2.97 0.71 12 0.43 -2026.00 8452.00 11580 20240408 -48.01 4020 20241210 49.75 7370 -18.32 20250210 4265 41.15 20250102 11580 -48.01 20240408 4020 49.75 20241210 2.24 N 040910 500 92 억 386640 N N 0 N 00 N
5 20250228 130514 57 100.00 KOSDAQ 기계·장비 N N N N N 6010 20 2 0.33 453707520 75421 111.81 5960 6150 5850 7780 4200 5990 6015.67 2.08 0 4079 6276 6132 6056 5912 5836 6095 5875 93 1790 500 3830 10 1 18574275 1116 -2.97 0.71 12 0.41 -2026.00 8452.00 11580 20240408 -48.10 4020 20241210 49.50 7370 -18.45 20250210 4265 40.91 20250102 11580 -48.10 20240408 4020 49.50 20241210 2.24 N 040910 500 92 억 386640 N N 0 N 00 N
6 20250228 120511 57 100.00 KOSDAQ 기계·장비 N N N N N 6100 110 2 1.84 396304680 65923 97.73 5960 6150 5850 7780 4200 5990 6011.63 2.08 0 4374 6276 6132 6056 5912 5836 6095 5875 93 1790 500 3830 10 1 18574275 1133 -3.01 0.72 12 0.35 -2026.00 8452.00 11580 20240408 -47.32 4020 20241210 51.74 7370 -17.23 20250210 4265 43.02 20250102 11580 -47.32 20240408 4020 51.74 20241210 2.24 N 040910 500 92 억 386640 N N 0 N 00 N
7 20250228 110512 57 100.00 KOSDAQ 기계·장비 N N N N N 5970 -20 5 -0.33 249799730 41684 61.80 5960 6150 5850 7780 4200 5990 5992.70 2.08 0 1070 6276 6132 6056 5912 5836 6095 5875 93 1790 500 3830 10 1 18574275 1109 -2.95 0.71 12 0.22 -2026.00 8452.00 11580 20240408 -48.45 4020 20241210 48.51 7370 -19.00 20250210 4265 39.98 20250102 11580 -48.45 20240408 4020 48.51 20241210 2.24 N 040910 500 92 억 386640 N N 0 N 00 N
8 20250228 100511 57 100.00 KOSDAQ 기계·장비 N N N N N 6040 50 2 0.83 188011610 31414 46.57 5960 6150 5850 7780 4200 5990 5984.96 2.08 0 -4660 6276 6132 6056 5912 5836 6095 5875 93 1790 500 3830 10 1 18574275 1122 -2.98 0.71 12 0.17 -2026.00 8452.00 11580 20240408 -47.84 4020 20241210 50.25 7370 -18.05 20250210 4265 41.62 20250102 11580 -47.84 20240408 4020 50.25 20241210 2.24 N 040910 500 92 억 386640 N N 0 N 00 N
9 20250228 090514 57 100.00 KOSDAQ 기계·장비 N N N N N 5900 -90 5 -1.50 39098700 6632 9.83 5960 5960 5850 7780 4200 5990 5895.45 2.08 0 -2635 6276 6132 6056 5912 5836 6095 5875 93 1790 500 3830 10 1 18574275 1096 -2.91 0.70 12 0.04 -2026.00 8452.00 11580 20240408 -49.05 4020 20241210 46.77 7370 -19.95 20250210 4265 38.34 20250102 11580 -49.05 20240408 4020 46.77 20241210 2.24 N 040910 500 92 억 386640 N N 0 N 00 N
10 20250227 160510 57 100.00 KOSDAQ 기계·장비 N N N N N 5990 -140 5 -2.28 405980310 66984 134.84 6090 6200 5980 7960 4300 6130 6060.86 1.96 0 787 6436 6282 6176 6022 5916 6230 5970 93 1830 500 3920 10 1 18574275 1113 -2.96 0.71 12 0.36 -2026.00 8452.00 11580 20240408 -48.27 4020 20241210 49.00 7370 -18.72 20250210 4265 40.45 20250102 11580 -48.27 20240408 4020 49.00 20241210 2.27 N 040910 500 92 억 364846 N N 0 N 00 N
11 20250227 150507 57 100.00 KOSDAQ 기계·장비 N N N N N 5990 -140 5 -2.28 396122540 65342 131.54 6090 6200 5980 7960 4300 6130 6062.30 1.96 0 1550 6436 6282 6176 6022 5916 6230 5970 93 1830 500 3920 10 1 18574275 1113 -2.96 0.71 12 0.35 -2026.00 8452.00 11580 20240408 -48.27 4020 20241210 49.00 7370 -18.72 20250210 4265 40.45 20250102 11580 -48.27 20240408 4020 49.00 20241210 2.27 N 040910 500 92 억 364846 N N 0 N 00 N
12 20250227 140509 57 100.00 KOSDAQ 기계·장비 N N N N N 6090 -40 5 -0.65 342224310 56378 113.49 6090 6200 5980 7960 4300 6130 6070.17 1.96 0 1235 6436 6282 6176 6022 5916 6230 5970 93 1830 500 3920 10 1 18574275 1131 -3.01 0.72 12 0.30 -2026.00 8452.00 11580 20240408 -47.41 4020 20241210 51.49 7370 -17.37 20250210 4265 42.79 20250102 11580 -47.41 20240408 4020 51.49 20241210 2.27 N 040910 500 92 억 364846 N N 0 N 00 N