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
045520/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
20250228,160530,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4915,-70,5,-1.40,35272785,7173,65.82,4930,5040,4890,6480,3490,4985,4917.44,0.67,0,-997,5061,5022,4991,4952,4921,5007,4937,37,1495,500,3380,5,1,6500000,319,35.36,1.04,12,0.11,139.00,4746.00,8520,20240329,-42.31,3960,20241210,24.12,6090,-19.29,20250113,4370,12.47,20250102,8520,-42.31,20240329,3960,24.12,20241210,0.05,N,045520,500,36 억,,43510,N,N,0,N,00,N
20250228,150533,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4905,-80,5,-1.60,33716650,6856,62.91,4930,5040,4890,6480,3490,4985,4917.83,0.67,0,-977,5061,5022,4991,4952,4921,5007,4937,37,1495,500,3380,5,1,6500000,319,35.29,1.03,12,0.11,139.00,4746.00,8520,20240329,-42.43,3960,20241210,23.86,6090,-19.46,20250113,4370,12.24,20250102,8520,-42.43,20240329,3960,23.86,20241210,0.05,N,045520,500,36 억,,43510,N,N,0,N,00,N
20250228,140534,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4905,-80,5,-1.60,31818515,6469,59.36,4930,5040,4890,6480,3490,4985,4918.61,0.67,0,-975,5061,5022,4991,4952,4921,5007,4937,37,1495,500,3380,5,1,6500000,319,35.29,1.03,12,0.10,139.00,4746.00,8520,20240329,-42.43,3960,20241210,23.86,6090,-19.46,20250113,4370,12.24,20250102,8520,-42.43,20240329,3960,23.86,20241210,0.05,N,045520,500,36 억,,43510,N,N,0,N,00,N
20250228,130532,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4890,-95,5,-1.91,28259780,5742,52.69,4930,5040,4890,6480,3490,4985,4921.59,0.67,0,-975,5061,5022,4991,4952,4921,5007,4937,37,1495,500,3380,5,1,6500000,318,35.18,1.03,12,0.09,139.00,4746.00,8520,20240329,-42.61,3960,20241210,23.48,6090,-19.70,20250113,4370,11.90,20250102,8520,-42.61,20240329,3960,23.48,20241210,0.05,N,045520,500,36 억,,43510,N,N,0,N,00,N
20250228,120529,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4900,-85,5,-1.71,24296890,4933,45.27,4930,5040,4900,6480,3490,4985,4925.38,0.67,0,-897,5061,5022,4991,4952,4921,5007,4937,37,1495,500,3380,5,1,6500000,319,35.25,1.03,12,0.08,139.00,4746.00,8520,20240329,-42.49,3960,20241210,23.74,6090,-19.54,20250113,4370,12.13,20250102,8520,-42.49,20240329,3960,23.74,20241210,0.05,N,045520,500,36 억,,43510,N,N,0,N,00,N
20250228,110529,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4900,-85,5,-1.71,22508380,4568,41.92,4930,5040,4900,6480,3490,4985,4927.40,0.67,0,-806,5061,5022,4991,4952,4921,5007,4937,37,1495,500,3380,5,1,6500000,319,35.25,1.03,12,0.07,139.00,4746.00,8520,20240329,-42.49,3960,20241210,23.74,6090,-19.54,20250113,4370,12.13,20250102,8520,-42.49,20240329,3960,23.74,20241210,0.05,N,045520,500,36 억,,43510,N,N,0,N,00,N
20250228,100529,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4920,-65,5,-1.30,8300820,1678,15.40,4930,5040,4915,6480,3490,4985,4946.85,0.67,0,-565,5061,5022,4991,4952,4921,5007,4937,37,1495,500,3380,5,1,6500000,320,35.40,1.04,12,0.03,139.00,4746.00,8520,20240329,-42.25,3960,20241210,24.24,6090,-19.21,20250113,4370,12.59,20250102,8520,-42.25,20240329,3960,24.24,20241210,0.05,N,045520,500,36 억,,43510,N,N,0,N,00,N
20250228,090532,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5000,15,2,0.30,4732615,960,8.81,4930,5040,4915,6480,3490,4985,4929.81,0.67,0,-50,5061,5022,4991,4952,4921,5007,4937,37,1495,500,3380,10,1,6500000,325,35.97,1.05,12,0.01,139.00,4746.00,8520,20240329,-41.31,3960,20241210,26.26,6090,-17.90,20250113,4370,14.42,20250102,8520,-41.31,20240329,3960,26.26,20241210,0.05,N,045520,500,36 억,,43510,N,N,0,N,00,N
20250227,160527,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4985,-45,5,-0.89,53757340,10791,128.40,5030,5030,4960,6530,3530,5030,4981.68,0.67,0,-152,5116,5072,5036,4992,4956,5055,4975,37,1500,500,3420,5,1,6500000,324,35.86,1.05,12,0.17,139.00,4746.00,8520,20240329,-41.49,3960,20241210,25.88,6090,-18.14,20250113,4370,14.07,20250102,8520,-41.49,20240329,3960,25.88,20241210,0.05,N,045520,500,36 억,,43662,N,N,0,N,00,N
20250227,150525,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4970,-60,5,-1.19,53278895,10695,127.26,5030,5030,4960,6530,3530,5030,4981.66,0.67,0,-151,5116,5072,5036,4992,4956,5055,4975,37,1500,500,3420,5,1,6500000,323,35.76,1.05,12,0.16,139.00,4746.00,8520,20240329,-41.67,3960,20241210,25.51,6090,-18.39,20250113,4370,13.73,20250102,8520,-41.67,20240329,3960,25.51,20241210,0.05,N,045520,500,36 억,,43662,N,N,0,N,00,N
20250227,140526,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4980,-50,5,-0.99,50065430,10048,119.56,5030,5030,4960,6530,3530,5030,4982.63,0.67,0,-151,5116,5072,5036,4992,4956,5055,4975,37,1500,500,3420,5,1,6500000,324,35.83,1.05,12,0.15,139.00,4746.00,8520,20240329,-41.55,3960,20241210,25.76,6090,-18.23,20250113,4370,13.96,20250102,8520,-41.55,20240329,3960,25.76,20241210,0.05,N,045520,500,36 억,,43662,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 160530 57 100.00 KOSDAQ 기계·장비 N N N N N 4915 -70 5 -1.40 35272785 7173 65.82 4930 5040 4890 6480 3490 4985 4917.44 0.67 0 -997 5061 5022 4991 4952 4921 5007 4937 37 1495 500 3380 5 1 6500000 319 35.36 1.04 12 0.11 139.00 4746.00 8520 20240329 -42.31 3960 20241210 24.12 6090 -19.29 20250113 4370 12.47 20250102 8520 -42.31 20240329 3960 24.12 20241210 0.05 N 045520 500 36 억 43510 N N 0 N 00 N
3 20250228 150533 57 100.00 KOSDAQ 기계·장비 N N N N N 4905 -80 5 -1.60 33716650 6856 62.91 4930 5040 4890 6480 3490 4985 4917.83 0.67 0 -977 5061 5022 4991 4952 4921 5007 4937 37 1495 500 3380 5 1 6500000 319 35.29 1.03 12 0.11 139.00 4746.00 8520 20240329 -42.43 3960 20241210 23.86 6090 -19.46 20250113 4370 12.24 20250102 8520 -42.43 20240329 3960 23.86 20241210 0.05 N 045520 500 36 억 43510 N N 0 N 00 N
4 20250228 140534 57 100.00 KOSDAQ 기계·장비 N N N N N 4905 -80 5 -1.60 31818515 6469 59.36 4930 5040 4890 6480 3490 4985 4918.61 0.67 0 -975 5061 5022 4991 4952 4921 5007 4937 37 1495 500 3380 5 1 6500000 319 35.29 1.03 12 0.10 139.00 4746.00 8520 20240329 -42.43 3960 20241210 23.86 6090 -19.46 20250113 4370 12.24 20250102 8520 -42.43 20240329 3960 23.86 20241210 0.05 N 045520 500 36 억 43510 N N 0 N 00 N
5 20250228 130532 57 100.00 KOSDAQ 기계·장비 N N N N N 4890 -95 5 -1.91 28259780 5742 52.69 4930 5040 4890 6480 3490 4985 4921.59 0.67 0 -975 5061 5022 4991 4952 4921 5007 4937 37 1495 500 3380 5 1 6500000 318 35.18 1.03 12 0.09 139.00 4746.00 8520 20240329 -42.61 3960 20241210 23.48 6090 -19.70 20250113 4370 11.90 20250102 8520 -42.61 20240329 3960 23.48 20241210 0.05 N 045520 500 36 억 43510 N N 0 N 00 N
6 20250228 120529 57 100.00 KOSDAQ 기계·장비 N N N N N 4900 -85 5 -1.71 24296890 4933 45.27 4930 5040 4900 6480 3490 4985 4925.38 0.67 0 -897 5061 5022 4991 4952 4921 5007 4937 37 1495 500 3380 5 1 6500000 319 35.25 1.03 12 0.08 139.00 4746.00 8520 20240329 -42.49 3960 20241210 23.74 6090 -19.54 20250113 4370 12.13 20250102 8520 -42.49 20240329 3960 23.74 20241210 0.05 N 045520 500 36 억 43510 N N 0 N 00 N
7 20250228 110529 57 100.00 KOSDAQ 기계·장비 N N N N N 4900 -85 5 -1.71 22508380 4568 41.92 4930 5040 4900 6480 3490 4985 4927.40 0.67 0 -806 5061 5022 4991 4952 4921 5007 4937 37 1495 500 3380 5 1 6500000 319 35.25 1.03 12 0.07 139.00 4746.00 8520 20240329 -42.49 3960 20241210 23.74 6090 -19.54 20250113 4370 12.13 20250102 8520 -42.49 20240329 3960 23.74 20241210 0.05 N 045520 500 36 억 43510 N N 0 N 00 N
8 20250228 100529 57 100.00 KOSDAQ 기계·장비 N N N N N 4920 -65 5 -1.30 8300820 1678 15.40 4930 5040 4915 6480 3490 4985 4946.85 0.67 0 -565 5061 5022 4991 4952 4921 5007 4937 37 1495 500 3380 5 1 6500000 320 35.40 1.04 12 0.03 139.00 4746.00 8520 20240329 -42.25 3960 20241210 24.24 6090 -19.21 20250113 4370 12.59 20250102 8520 -42.25 20240329 3960 24.24 20241210 0.05 N 045520 500 36 억 43510 N N 0 N 00 N
9 20250228 090532 57 100.00 KOSDAQ 기계·장비 N N N N N 5000 15 2 0.30 4732615 960 8.81 4930 5040 4915 6480 3490 4985 4929.81 0.67 0 -50 5061 5022 4991 4952 4921 5007 4937 37 1495 500 3380 10 1 6500000 325 35.97 1.05 12 0.01 139.00 4746.00 8520 20240329 -41.31 3960 20241210 26.26 6090 -17.90 20250113 4370 14.42 20250102 8520 -41.31 20240329 3960 26.26 20241210 0.05 N 045520 500 36 억 43510 N N 0 N 00 N
10 20250227 160527 57 100.00 KOSDAQ 기계·장비 N N N N N 4985 -45 5 -0.89 53757340 10791 128.40 5030 5030 4960 6530 3530 5030 4981.68 0.67 0 -152 5116 5072 5036 4992 4956 5055 4975 37 1500 500 3420 5 1 6500000 324 35.86 1.05 12 0.17 139.00 4746.00 8520 20240329 -41.49 3960 20241210 25.88 6090 -18.14 20250113 4370 14.07 20250102 8520 -41.49 20240329 3960 25.88 20241210 0.05 N 045520 500 36 억 43662 N N 0 N 00 N
11 20250227 150525 57 100.00 KOSDAQ 기계·장비 N N N N N 4970 -60 5 -1.19 53278895 10695 127.26 5030 5030 4960 6530 3530 5030 4981.66 0.67 0 -151 5116 5072 5036 4992 4956 5055 4975 37 1500 500 3420 5 1 6500000 323 35.76 1.05 12 0.16 139.00 4746.00 8520 20240329 -41.67 3960 20241210 25.51 6090 -18.39 20250113 4370 13.73 20250102 8520 -41.67 20240329 3960 25.51 20241210 0.05 N 045520 500 36 억 43662 N N 0 N 00 N
12 20250227 140526 57 100.00 KOSDAQ 기계·장비 N N N N N 4980 -50 5 -0.99 50065430 10048 119.56 5030 5030 4960 6530 3530 5030 4982.63 0.67 0 -151 5116 5072 5036 4992 4956 5055 4975 37 1500 500 3420 5 1 6500000 324 35.83 1.05 12 0.15 139.00 4746.00 8520 20240329 -41.55 3960 20241210 25.76 6090 -18.23 20250113 4370 13.96 20250102 8520 -41.55 20240329 3960 25.76 20241210 0.05 N 045520 500 36 억 43662 N N 0 N 00 N