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
043220/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
20250228,160521,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,199,-2,5,-1.00,193397471,966441,74.55,198,205,196,261,141,201,200.12,0.70,0,194206,207,203,201,197,195,203,197,796,60,500,130,1,1,159224163,317,0.00,0.45,12,0.61,0.00,447.00,1191,20240401,-83.29,190,20250224,4.74,457,-56.46,20250116,190,4.74,20250224,1191,-83.29,20240401,190,4.74,20250224,0.02,N,043220,500,796 억,,1117763,N,N,0,N,00,N
20250228,150525,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,199,-2,5,-1.00,180491567,901733,69.56,198,205,196,261,141,201,200.16,0.70,0,185275,207,203,201,197,195,203,197,796,60,500,130,1,1,159224163,317,0.00,0.45,12,0.57,0.00,447.00,1191,20240401,-83.29,190,20250224,4.74,457,-56.46,20250116,190,4.74,20250224,1191,-83.29,20240401,190,4.74,20250224,0.02,N,043220,500,796 억,,1117763,N,N,0,N,00,N
20250228,140525,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,201,0,3,0.00,158944225,794254,61.27,198,205,196,261,141,201,200.12,0.70,0,186393,207,203,201,197,195,203,197,796,60,500,130,1,1,159224163,320,0.00,0.45,12,0.50,0.00,447.00,1191,20240401,-83.12,190,20250224,5.79,457,-56.02,20250116,190,5.79,20250224,1191,-83.12,20240401,190,5.79,20250224,0.02,N,043220,500,796 억,,1117763,N,N,0,N,00,N
20250228,130524,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,202,1,2,0.50,135331587,677481,52.26,198,205,196,261,141,201,199.76,0.70,0,182675,207,203,201,197,195,203,197,796,60,500,130,1,1,159224163,322,0.00,0.45,12,0.43,0.00,447.00,1191,20240401,-83.04,190,20250224,6.32,457,-55.80,20250116,190,6.32,20250224,1191,-83.04,20240401,190,6.32,20250224,0.02,N,043220,500,796 억,,1117763,N,N,0,N,00,N
20250228,120521,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,202,1,2,0.50,122372563,613073,47.29,198,205,196,261,141,201,199.60,0.70,0,164669,207,203,201,197,195,203,197,796,60,500,130,1,1,159224163,322,0.00,0.45,12,0.39,0.00,447.00,1191,20240401,-83.04,190,20250224,6.32,457,-55.80,20250116,190,6.32,20250224,1191,-83.04,20240401,190,6.32,20250224,0.02,N,043220,500,796 억,,1117763,N,N,0,N,00,N
20250228,110521,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,204,3,2,1.49,98666460,496094,38.27,198,204,196,261,141,201,198.88,0.70,0,139725,207,203,201,197,195,203,197,796,60,500,130,1,1,159224163,325,0.00,0.46,12,0.31,0.00,447.00,1191,20240401,-82.87,190,20250224,7.37,457,-55.36,20250116,190,7.37,20250224,1191,-82.87,20240401,190,7.37,20250224,0.02,N,043220,500,796 억,,1117763,N,N,0,N,00,N
20250228,100521,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,199,-2,5,-1.00,73699940,372172,28.71,198,201,196,261,141,201,198.02,0.70,0,135850,207,203,201,197,195,203,197,796,60,500,130,1,1,159224163,317,0.00,0.45,12,0.23,0.00,447.00,1191,20240401,-83.29,190,20250224,4.74,457,-56.46,20250116,190,4.74,20250224,1191,-83.29,20240401,190,4.74,20250224,0.02,N,043220,500,796 억,,1117763,N,N,0,N,00,N
20250228,090523,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,200,-1,5,-0.50,19801137,100146,7.72,198,200,196,261,141,201,197.71,0.70,0,24069,207,203,201,197,195,203,197,796,60,500,130,1,1,159224163,318,0.00,0.45,12,0.06,0.00,447.00,1191,20240401,-83.21,190,20250224,5.26,457,-56.24,20250116,190,5.26,20250224,1191,-83.21,20240401,190,5.26,20250224,0.02,N,043220,500,796 억,,1117763,N,N,0,N,00,N
20250227,160519,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,201,-4,5,-1.95,257898733,1280971,68.51,205,205,199,266,144,205,201.33,0.70,0,13177,213,208,204,199,195,209,200,796,61,500,130,1,1,159224163,320,0.00,0.45,12,0.80,0.00,447.00,1191,20240401,-83.12,190,20250224,5.79,457,-56.02,20250116,190,5.79,20250224,1191,-83.12,20240401,190,5.79,20250224,0.02,N,043220,500,796 억,,1107741,N,N,0,N,00,N
20250227,150517,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,-2,5,-0.98,249872200,1241116,66.38,205,205,199,266,144,205,201.33,0.70,0,12245,213,208,204,199,195,209,200,796,61,500,130,1,1,159224163,323,0.00,0.45,12,0.78,0.00,447.00,1191,20240401,-82.96,190,20250224,6.84,457,-55.58,20250116,190,6.84,20250224,1191,-82.96,20240401,190,6.84,20250224,0.02,N,043220,500,796 억,,1107741,N,N,0,N,00,N
20250227,140519,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,-2,5,-0.98,232272971,1154270,61.73,205,205,199,266,144,205,201.23,0.70,0,-8735,213,208,204,199,195,209,200,796,61,500,130,1,1,159224163,323,0.00,0.45,12,0.72,0.00,447.00,1191,20240401,-82.96,190,20250224,6.84,457,-55.58,20250116,190,6.84,20250224,1191,-82.96,20240401,190,6.84,20250224,0.02,N,043220,500,796 억,,1107741,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 160521 57 100.00 KOSDAQ 기계·장비 N N N N N 199 -2 5 -1.00 193397471 966441 74.55 198 205 196 261 141 201 200.12 0.70 0 194206 207 203 201 197 195 203 197 796 60 500 130 1 1 159224163 317 0.00 0.45 12 0.61 0.00 447.00 1191 20240401 -83.29 190 20250224 4.74 457 -56.46 20250116 190 4.74 20250224 1191 -83.29 20240401 190 4.74 20250224 0.02 N 043220 500 796 억 1117763 N N 0 N 00 N
3 20250228 150525 57 100.00 KOSDAQ 기계·장비 N N N N N 199 -2 5 -1.00 180491567 901733 69.56 198 205 196 261 141 201 200.16 0.70 0 185275 207 203 201 197 195 203 197 796 60 500 130 1 1 159224163 317 0.00 0.45 12 0.57 0.00 447.00 1191 20240401 -83.29 190 20250224 4.74 457 -56.46 20250116 190 4.74 20250224 1191 -83.29 20240401 190 4.74 20250224 0.02 N 043220 500 796 억 1117763 N N 0 N 00 N
4 20250228 140525 57 100.00 KOSDAQ 기계·장비 N N N N N 201 0 3 0.00 158944225 794254 61.27 198 205 196 261 141 201 200.12 0.70 0 186393 207 203 201 197 195 203 197 796 60 500 130 1 1 159224163 320 0.00 0.45 12 0.50 0.00 447.00 1191 20240401 -83.12 190 20250224 5.79 457 -56.02 20250116 190 5.79 20250224 1191 -83.12 20240401 190 5.79 20250224 0.02 N 043220 500 796 억 1117763 N N 0 N 00 N
5 20250228 130524 57 100.00 KOSDAQ 기계·장비 N N N N N 202 1 2 0.50 135331587 677481 52.26 198 205 196 261 141 201 199.76 0.70 0 182675 207 203 201 197 195 203 197 796 60 500 130 1 1 159224163 322 0.00 0.45 12 0.43 0.00 447.00 1191 20240401 -83.04 190 20250224 6.32 457 -55.80 20250116 190 6.32 20250224 1191 -83.04 20240401 190 6.32 20250224 0.02 N 043220 500 796 억 1117763 N N 0 N 00 N
6 20250228 120521 57 100.00 KOSDAQ 기계·장비 N N N N N 202 1 2 0.50 122372563 613073 47.29 198 205 196 261 141 201 199.60 0.70 0 164669 207 203 201 197 195 203 197 796 60 500 130 1 1 159224163 322 0.00 0.45 12 0.39 0.00 447.00 1191 20240401 -83.04 190 20250224 6.32 457 -55.80 20250116 190 6.32 20250224 1191 -83.04 20240401 190 6.32 20250224 0.02 N 043220 500 796 억 1117763 N N 0 N 00 N
7 20250228 110521 57 100.00 KOSDAQ 기계·장비 N N N N N 204 3 2 1.49 98666460 496094 38.27 198 204 196 261 141 201 198.88 0.70 0 139725 207 203 201 197 195 203 197 796 60 500 130 1 1 159224163 325 0.00 0.46 12 0.31 0.00 447.00 1191 20240401 -82.87 190 20250224 7.37 457 -55.36 20250116 190 7.37 20250224 1191 -82.87 20240401 190 7.37 20250224 0.02 N 043220 500 796 억 1117763 N N 0 N 00 N
8 20250228 100521 57 100.00 KOSDAQ 기계·장비 N N N N N 199 -2 5 -1.00 73699940 372172 28.71 198 201 196 261 141 201 198.02 0.70 0 135850 207 203 201 197 195 203 197 796 60 500 130 1 1 159224163 317 0.00 0.45 12 0.23 0.00 447.00 1191 20240401 -83.29 190 20250224 4.74 457 -56.46 20250116 190 4.74 20250224 1191 -83.29 20240401 190 4.74 20250224 0.02 N 043220 500 796 억 1117763 N N 0 N 00 N
9 20250228 090523 57 100.00 KOSDAQ 기계·장비 N N N N N 200 -1 5 -0.50 19801137 100146 7.72 198 200 196 261 141 201 197.71 0.70 0 24069 207 203 201 197 195 203 197 796 60 500 130 1 1 159224163 318 0.00 0.45 12 0.06 0.00 447.00 1191 20240401 -83.21 190 20250224 5.26 457 -56.24 20250116 190 5.26 20250224 1191 -83.21 20240401 190 5.26 20250224 0.02 N 043220 500 796 억 1117763 N N 0 N 00 N
10 20250227 160519 57 100.00 KOSDAQ 기계·장비 N N N N N 201 -4 5 -1.95 257898733 1280971 68.51 205 205 199 266 144 205 201.33 0.70 0 13177 213 208 204 199 195 209 200 796 61 500 130 1 1 159224163 320 0.00 0.45 12 0.80 0.00 447.00 1191 20240401 -83.12 190 20250224 5.79 457 -56.02 20250116 190 5.79 20250224 1191 -83.12 20240401 190 5.79 20250224 0.02 N 043220 500 796 억 1107741 N N 0 N 00 N
11 20250227 150517 57 100.00 KOSDAQ 기계·장비 N N N N N 203 -2 5 -0.98 249872200 1241116 66.38 205 205 199 266 144 205 201.33 0.70 0 12245 213 208 204 199 195 209 200 796 61 500 130 1 1 159224163 323 0.00 0.45 12 0.78 0.00 447.00 1191 20240401 -82.96 190 20250224 6.84 457 -55.58 20250116 190 6.84 20250224 1191 -82.96 20240401 190 6.84 20250224 0.02 N 043220 500 796 억 1107741 N N 0 N 00 N
12 20250227 140519 57 100.00 KOSDAQ 기계·장비 N N N N N 203 -2 5 -0.98 232272971 1154270 61.73 205 205 199 266 144 205 201.23 0.70 0 -8735 213 208 204 199 195 209 200 796 61 500 130 1 1 159224163 323 0.00 0.45 12 0.72 0.00 447.00 1191 20240401 -82.96 190 20250224 6.84 457 -55.58 20250116 190 6.84 20250224 1191 -82.96 20240401 190 6.84 20250224 0.02 N 043220 500 796 억 1107741 N N 0 N 00 N