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
041440/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
20250228,160513,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9200,-410,5,-4.27,8153453450,860897,145.39,9610,9900,9180,12490,6730,9610,9470.73,1.89,0,9658,10216,9912,9756,9452,9296,9835,9375,90,2880,500,6150,10,1,17915944,1648,25.77,0.90,12,4.81,357.00,10220.00,12060,20250213,-23.71,6100,20240306,50.82,12060,-23.71,20250213,8080,13.86,20250102,12060,-23.71,20250213,6100,50.82,20240306,9.98,N,041440,500,89 억,,338306,N,N,0,N,00,N
20250228,150516,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9240,-370,5,-3.85,7633213180,804441,135.86,9610,9900,9180,12490,6730,9610,9488.43,1.89,0,-5072,10216,9912,9756,9452,9296,9835,9375,90,2880,500,6150,10,1,17915944,1655,25.88,0.90,12,4.49,357.00,10220.00,12060,20250213,-23.38,6100,20240306,51.48,12060,-23.38,20250213,8080,14.36,20250102,12060,-23.38,20250213,6100,51.48,20240306,9.98,N,041440,500,89 억,,338306,N,N,0,N,00,N
20250228,140517,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9250,-360,5,-3.75,6992267710,734974,124.13,9610,9900,9190,12490,6730,9610,9513.27,1.89,0,-15398,10216,9912,9756,9452,9296,9835,9375,90,2880,500,6150,10,1,17915944,1657,25.91,0.91,12,4.10,357.00,10220.00,12060,20250213,-23.30,6100,20240306,51.64,12060,-23.30,20250213,8080,14.48,20250102,12060,-23.30,20250213,6100,51.64,20240306,9.98,N,041440,500,89 억,,338306,N,N,0,N,00,N
20250228,130515,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9240,-370,5,-3.85,6375108220,668099,112.83,9610,9900,9200,12490,6730,9610,9541.88,1.89,0,-21253,10216,9912,9756,9452,9296,9835,9375,90,2880,500,6150,10,1,17915944,1655,25.88,0.90,12,3.73,357.00,10220.00,12060,20250213,-23.38,6100,20240306,51.48,12060,-23.38,20250213,8080,14.36,20250102,12060,-23.38,20250213,6100,51.48,20240306,9.98,N,041440,500,89 억,,338306,N,N,0,N,00,N
20250228,120512,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9340,-270,5,-2.81,5617568250,586265,99.01,9610,9900,9310,12490,6730,9610,9581.83,1.89,0,-42584,10216,9912,9756,9452,9296,9835,9375,90,2880,500,6150,10,1,17915944,1673,26.16,0.91,12,3.27,357.00,10220.00,12060,20250213,-22.55,6100,20240306,53.11,12060,-22.55,20250213,8080,15.59,20250102,12060,-22.55,20250213,6100,53.11,20240306,9.98,N,041440,500,89 억,,338306,N,N,0,N,00,N
20250228,110512,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9370,-240,5,-2.50,5246164770,546596,92.31,9610,9900,9310,12490,6730,9610,9597.82,1.89,0,-39249,10216,9912,9756,9452,9296,9835,9375,90,2880,500,6150,10,1,17915944,1679,26.25,0.92,12,3.05,357.00,10220.00,12060,20250213,-22.31,6100,20240306,53.61,12060,-22.31,20250213,8080,15.97,20250102,12060,-22.31,20250213,6100,53.61,20240306,9.98,N,041440,500,89 억,,338306,N,N,0,N,00,N
20250228,100512,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9360,-250,5,-2.60,4638926280,481740,81.36,9610,9900,9350,12490,6730,9610,9629.63,1.89,0,-19652,10216,9912,9756,9452,9296,9835,9375,90,2880,500,6150,10,1,17915944,1677,26.22,0.92,12,2.69,357.00,10220.00,12060,20250213,-22.39,6100,20240306,53.44,12060,-22.39,20250213,8080,15.84,20250102,12060,-22.39,20250213,6100,53.44,20240306,9.98,N,041440,500,89 억,,338306,N,N,0,N,00,N
20250228,090514,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9610,0,3,0.00,764291710,79189,13.37,9610,9780,9580,12490,6730,9610,9652.97,1.89,0,8412,10216,9912,9756,9452,9296,9835,9375,90,2880,500,6150,10,1,17915944,1722,26.92,0.94,12,0.44,357.00,10220.00,12060,20250213,-20.32,6100,20240306,57.54,12060,-20.32,20250213,8080,18.94,20250102,12060,-20.32,20250213,6100,57.54,20240306,9.98,N,041440,500,89 억,,338306,N,N,0,N,00,N
20250227,160511,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9610,-400,5,-4.00,5641722670,579024,44.18,10060,10060,9600,13010,7010,10010,9741.83,2.15,0,-47772,10356,10182,10016,9842,9676,10270,9930,90,3000,500,6400,10,1,17915944,1722,26.92,0.94,12,3.23,357.00,10220.00,12060,20250213,-20.32,6100,20240306,57.54,12060,-20.32,20250213,8080,18.94,20250102,12060,-20.32,20250213,6100,57.54,20240306,9.95,N,041440,500,89 억,,385430,N,N,0,N,00,N
20250227,150508,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9670,-340,5,-3.40,5179179030,530987,40.51,10060,10060,9600,13010,7010,10010,9751.90,2.15,0,-46833,10356,10182,10016,9842,9676,10270,9930,90,3000,500,6400,10,1,17915944,1732,27.09,0.95,12,2.96,357.00,10220.00,12060,20250213,-19.82,6100,20240306,58.52,12060,-19.82,20250213,8080,19.68,20250102,12060,-19.82,20250213,6100,58.52,20240306,9.95,N,041440,500,89 억,,385430,N,N,0,N,00,N
20250227,140510,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9690,-320,5,-3.20,4413957080,451892,34.48,10060,10060,9600,13010,7010,10010,9765.53,2.15,0,-31300,10356,10182,10016,9842,9676,10270,9930,90,3000,500,6400,10,1,17915944,1736,27.14,0.95,12,2.52,357.00,10220.00,12060,20250213,-19.65,6100,20240306,58.85,12060,-19.65,20250213,8080,19.93,20250102,12060,-19.65,20250213,6100,58.85,20240306,9.95,N,041440,500,89 억,,385430,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 160513 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9200 -410 5 -4.27 8153453450 860897 145.39 9610 9900 9180 12490 6730 9610 9470.73 1.89 0 9658 10216 9912 9756 9452 9296 9835 9375 90 2880 500 6150 10 1 17915944 1648 25.77 0.90 12 4.81 357.00 10220.00 12060 20250213 -23.71 6100 20240306 50.82 12060 -23.71 20250213 8080 13.86 20250102 12060 -23.71 20250213 6100 50.82 20240306 9.98 N 041440 500 89 억 338306 N N 0 N 00 N
3 20250228 150516 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9240 -370 5 -3.85 7633213180 804441 135.86 9610 9900 9180 12490 6730 9610 9488.43 1.89 0 -5072 10216 9912 9756 9452 9296 9835 9375 90 2880 500 6150 10 1 17915944 1655 25.88 0.90 12 4.49 357.00 10220.00 12060 20250213 -23.38 6100 20240306 51.48 12060 -23.38 20250213 8080 14.36 20250102 12060 -23.38 20250213 6100 51.48 20240306 9.98 N 041440 500 89 억 338306 N N 0 N 00 N
4 20250228 140517 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9250 -360 5 -3.75 6992267710 734974 124.13 9610 9900 9190 12490 6730 9610 9513.27 1.89 0 -15398 10216 9912 9756 9452 9296 9835 9375 90 2880 500 6150 10 1 17915944 1657 25.91 0.91 12 4.10 357.00 10220.00 12060 20250213 -23.30 6100 20240306 51.64 12060 -23.30 20250213 8080 14.48 20250102 12060 -23.30 20250213 6100 51.64 20240306 9.98 N 041440 500 89 억 338306 N N 0 N 00 N
5 20250228 130515 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9240 -370 5 -3.85 6375108220 668099 112.83 9610 9900 9200 12490 6730 9610 9541.88 1.89 0 -21253 10216 9912 9756 9452 9296 9835 9375 90 2880 500 6150 10 1 17915944 1655 25.88 0.90 12 3.73 357.00 10220.00 12060 20250213 -23.38 6100 20240306 51.48 12060 -23.38 20250213 8080 14.36 20250102 12060 -23.38 20250213 6100 51.48 20240306 9.98 N 041440 500 89 억 338306 N N 0 N 00 N
6 20250228 120512 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9340 -270 5 -2.81 5617568250 586265 99.01 9610 9900 9310 12490 6730 9610 9581.83 1.89 0 -42584 10216 9912 9756 9452 9296 9835 9375 90 2880 500 6150 10 1 17915944 1673 26.16 0.91 12 3.27 357.00 10220.00 12060 20250213 -22.55 6100 20240306 53.11 12060 -22.55 20250213 8080 15.59 20250102 12060 -22.55 20250213 6100 53.11 20240306 9.98 N 041440 500 89 억 338306 N N 0 N 00 N
7 20250228 110512 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9370 -240 5 -2.50 5246164770 546596 92.31 9610 9900 9310 12490 6730 9610 9597.82 1.89 0 -39249 10216 9912 9756 9452 9296 9835 9375 90 2880 500 6150 10 1 17915944 1679 26.25 0.92 12 3.05 357.00 10220.00 12060 20250213 -22.31 6100 20240306 53.61 12060 -22.31 20250213 8080 15.97 20250102 12060 -22.31 20250213 6100 53.61 20240306 9.98 N 041440 500 89 억 338306 N N 0 N 00 N
8 20250228 100512 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9360 -250 5 -2.60 4638926280 481740 81.36 9610 9900 9350 12490 6730 9610 9629.63 1.89 0 -19652 10216 9912 9756 9452 9296 9835 9375 90 2880 500 6150 10 1 17915944 1677 26.22 0.92 12 2.69 357.00 10220.00 12060 20250213 -22.39 6100 20240306 53.44 12060 -22.39 20250213 8080 15.84 20250102 12060 -22.39 20250213 6100 53.44 20240306 9.98 N 041440 500 89 억 338306 N N 0 N 00 N
9 20250228 090514 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9610 0 3 0.00 764291710 79189 13.37 9610 9780 9580 12490 6730 9610 9652.97 1.89 0 8412 10216 9912 9756 9452 9296 9835 9375 90 2880 500 6150 10 1 17915944 1722 26.92 0.94 12 0.44 357.00 10220.00 12060 20250213 -20.32 6100 20240306 57.54 12060 -20.32 20250213 8080 18.94 20250102 12060 -20.32 20250213 6100 57.54 20240306 9.98 N 041440 500 89 억 338306 N N 0 N 00 N
10 20250227 160511 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9610 -400 5 -4.00 5641722670 579024 44.18 10060 10060 9600 13010 7010 10010 9741.83 2.15 0 -47772 10356 10182 10016 9842 9676 10270 9930 90 3000 500 6400 10 1 17915944 1722 26.92 0.94 12 3.23 357.00 10220.00 12060 20250213 -20.32 6100 20240306 57.54 12060 -20.32 20250213 8080 18.94 20250102 12060 -20.32 20250213 6100 57.54 20240306 9.95 N 041440 500 89 억 385430 N N 0 N 00 N
11 20250227 150508 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9670 -340 5 -3.40 5179179030 530987 40.51 10060 10060 9600 13010 7010 10010 9751.90 2.15 0 -46833 10356 10182 10016 9842 9676 10270 9930 90 3000 500 6400 10 1 17915944 1732 27.09 0.95 12 2.96 357.00 10220.00 12060 20250213 -19.82 6100 20240306 58.52 12060 -19.82 20250213 8080 19.68 20250102 12060 -19.82 20250213 6100 58.52 20240306 9.95 N 041440 500 89 억 385430 N N 0 N 00 N
12 20250227 140510 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9690 -320 5 -3.20 4413957080 451892 34.48 10060 10060 9600 13010 7010 10010 9765.53 2.15 0 -31300 10356 10182 10016 9842 9676 10270 9930 90 3000 500 6400 10 1 17915944 1736 27.14 0.95 12 2.52 357.00 10220.00 12060 20250213 -19.65 6100 20240306 58.85 12060 -19.65 20250213 8080 19.93 20250102 12060 -19.65 20250213 6100 58.85 20240306 9.95 N 041440 500 89 억 385430 N N 0 N 00 N