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
048770/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
20250228,160538,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2250,-100,5,-4.26,100025390,44061,274.57,2335,2335,2230,3055,1645,2350,2270.16,0.48,0,-9820,2446,2397,2371,2322,2296,2385,2310,78,705,500,1450,5,1,15697991,353,-4.93,0.79,12,0.28,-456.00,2849.00,4250,20240319,-47.06,1623,20241210,38.63,2780,-19.06,20250110,1990,13.07,20250102,4250,-47.06,20240319,1623,38.63,20241210,0.88,N,048770,500,78 억,,74912,N,N,0,N,00,N
20250228,150541,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2260,-90,5,-3.83,88146430,38784,241.69,2335,2335,2230,3055,1645,2350,2272.75,0.48,0,-7152,2446,2397,2371,2322,2296,2385,2310,78,705,500,1450,5,1,15697991,355,-4.96,0.79,12,0.25,-456.00,2849.00,4250,20240319,-46.82,1623,20241210,39.25,2780,-18.71,20250110,1990,13.57,20250102,4250,-46.82,20240319,1623,39.25,20241210,0.88,N,048770,500,78 억,,74912,N,N,0,N,00,N
20250228,140542,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2270,-80,5,-3.40,82858500,36442,227.10,2335,2335,2230,3055,1645,2350,2273.71,0.48,0,-7117,2446,2397,2371,2322,2296,2385,2310,78,705,500,1450,5,1,15697991,356,-4.98,0.80,12,0.23,-456.00,2849.00,4250,20240319,-46.59,1623,20241210,39.86,2780,-18.35,20250110,1990,14.07,20250102,4250,-46.59,20240319,1623,39.86,20241210,0.88,N,048770,500,78 억,,74912,N,N,0,N,00,N
20250228,130540,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2285,-65,5,-2.77,60892590,26713,166.47,2335,2335,2230,3055,1645,2350,2279.51,0.48,0,-11199,2446,2397,2371,2322,2296,2385,2310,78,705,500,1450,5,1,15697991,359,-5.01,0.80,12,0.17,-456.00,2849.00,4250,20240319,-46.24,1623,20241210,40.79,2780,-17.81,20250110,1990,14.82,20250102,4250,-46.24,20240319,1623,40.79,20241210,0.88,N,048770,500,78 억,,74912,N,N,0,N,00,N
20250228,120537,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2285,-65,5,-2.77,58290000,25571,159.35,2335,2335,2230,3055,1645,2350,2279.54,0.48,0,-10842,2446,2397,2371,2322,2296,2385,2310,78,705,500,1450,5,1,15697991,359,-5.01,0.80,12,0.16,-456.00,2849.00,4250,20240319,-46.24,1623,20241210,40.79,2780,-17.81,20250110,1990,14.82,20250102,4250,-46.24,20240319,1623,40.79,20241210,0.88,N,048770,500,78 억,,74912,N,N,0,N,00,N
20250228,110538,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2290,-60,5,-2.55,56987775,25000,155.79,2335,2335,2230,3055,1645,2350,2279.51,0.48,0,-10437,2446,2397,2371,2322,2296,2385,2310,78,705,500,1450,5,1,15697991,359,-5.02,0.80,12,0.16,-456.00,2849.00,4250,20240319,-46.12,1623,20241210,41.10,2780,-17.63,20250110,1990,15.08,20250102,4250,-46.12,20240319,1623,41.10,20241210,0.88,N,048770,500,78 억,,74912,N,N,0,N,00,N
20250228,100537,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2280,-70,5,-2.98,50086910,21973,136.93,2335,2335,2230,3055,1645,2350,2279.48,0.48,0,-9415,2446,2397,2371,2322,2296,2385,2310,78,705,500,1450,5,1,15697991,358,-5.00,0.80,12,0.14,-456.00,2849.00,4250,20240319,-46.35,1623,20241210,40.48,2780,-17.99,20250110,1990,14.57,20250102,4250,-46.35,20240319,1623,40.48,20241210,0.88,N,048770,500,78 억,,74912,N,N,0,N,00,N
20250228,090540,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2305,-45,5,-1.91,4339195,1872,11.67,2335,2335,2305,3055,1645,2350,2317.95,0.48,0,96,2446,2397,2371,2322,2296,2385,2310,78,705,500,1450,5,1,15697991,362,-5.05,0.81,12,0.01,-456.00,2849.00,4250,20240319,-45.76,1623,20241210,42.02,2780,-17.09,20250110,1990,15.83,20250102,4250,-45.76,20240319,1623,42.02,20241210,0.88,N,048770,500,78 억,,74912,N,N,0,N,00,N
20250227,160535,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2350,-40,5,-1.67,37903105,16047,59.31,2395,2420,2345,3105,1675,2390,2362.01,0.49,0,-3293,2433,2411,2378,2356,2323,2422,2367,78,715,500,1480,5,1,15697991,369,-5.15,0.82,12,0.10,-456.00,2849.00,4250,20240319,-44.71,1623,20241210,44.79,2780,-15.47,20250110,1990,18.09,20250102,4250,-44.71,20240319,1623,44.79,20241210,0.88,N,048770,500,78 억,,76918,N,N,0,N,00,N
20250227,150533,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2370,-20,5,-0.84,32750730,13855,51.20,2395,2420,2345,3105,1675,2390,2363.82,0.49,0,-2477,2433,2411,2378,2356,2323,2422,2367,78,715,500,1480,5,1,15697991,372,-5.20,0.83,12,0.09,-456.00,2849.00,4250,20240319,-44.24,1623,20241210,46.03,2780,-14.75,20250110,1990,19.10,20250102,4250,-44.24,20240319,1623,46.03,20241210,0.88,N,048770,500,78 억,,76918,N,N,0,N,00,N
20250227,140535,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2385,-5,5,-0.21,29837490,12624,46.66,2395,2420,2345,3105,1675,2390,2363.55,0.49,0,-2400,2433,2411,2378,2356,2323,2422,2367,78,715,500,1480,5,1,15697991,374,-5.23,0.84,12,0.08,-456.00,2849.00,4250,20240319,-43.88,1623,20241210,46.95,2780,-14.21,20250110,1990,19.85,20250102,4250,-43.88,20240319,1623,46.95,20241210,0.88,N,048770,500,78 억,,76918,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 160538 57 100.00 KOSDAQ 기계·장비 N N N N N 2250 -100 5 -4.26 100025390 44061 274.57 2335 2335 2230 3055 1645 2350 2270.16 0.48 0 -9820 2446 2397 2371 2322 2296 2385 2310 78 705 500 1450 5 1 15697991 353 -4.93 0.79 12 0.28 -456.00 2849.00 4250 20240319 -47.06 1623 20241210 38.63 2780 -19.06 20250110 1990 13.07 20250102 4250 -47.06 20240319 1623 38.63 20241210 0.88 N 048770 500 78 억 74912 N N 0 N 00 N
3 20250228 150541 57 100.00 KOSDAQ 기계·장비 N N N N N 2260 -90 5 -3.83 88146430 38784 241.69 2335 2335 2230 3055 1645 2350 2272.75 0.48 0 -7152 2446 2397 2371 2322 2296 2385 2310 78 705 500 1450 5 1 15697991 355 -4.96 0.79 12 0.25 -456.00 2849.00 4250 20240319 -46.82 1623 20241210 39.25 2780 -18.71 20250110 1990 13.57 20250102 4250 -46.82 20240319 1623 39.25 20241210 0.88 N 048770 500 78 억 74912 N N 0 N 00 N
4 20250228 140542 57 100.00 KOSDAQ 기계·장비 N N N N N 2270 -80 5 -3.40 82858500 36442 227.10 2335 2335 2230 3055 1645 2350 2273.71 0.48 0 -7117 2446 2397 2371 2322 2296 2385 2310 78 705 500 1450 5 1 15697991 356 -4.98 0.80 12 0.23 -456.00 2849.00 4250 20240319 -46.59 1623 20241210 39.86 2780 -18.35 20250110 1990 14.07 20250102 4250 -46.59 20240319 1623 39.86 20241210 0.88 N 048770 500 78 억 74912 N N 0 N 00 N
5 20250228 130540 57 100.00 KOSDAQ 기계·장비 N N N N N 2285 -65 5 -2.77 60892590 26713 166.47 2335 2335 2230 3055 1645 2350 2279.51 0.48 0 -11199 2446 2397 2371 2322 2296 2385 2310 78 705 500 1450 5 1 15697991 359 -5.01 0.80 12 0.17 -456.00 2849.00 4250 20240319 -46.24 1623 20241210 40.79 2780 -17.81 20250110 1990 14.82 20250102 4250 -46.24 20240319 1623 40.79 20241210 0.88 N 048770 500 78 억 74912 N N 0 N 00 N
6 20250228 120537 57 100.00 KOSDAQ 기계·장비 N N N N N 2285 -65 5 -2.77 58290000 25571 159.35 2335 2335 2230 3055 1645 2350 2279.54 0.48 0 -10842 2446 2397 2371 2322 2296 2385 2310 78 705 500 1450 5 1 15697991 359 -5.01 0.80 12 0.16 -456.00 2849.00 4250 20240319 -46.24 1623 20241210 40.79 2780 -17.81 20250110 1990 14.82 20250102 4250 -46.24 20240319 1623 40.79 20241210 0.88 N 048770 500 78 억 74912 N N 0 N 00 N
7 20250228 110538 57 100.00 KOSDAQ 기계·장비 N N N N N 2290 -60 5 -2.55 56987775 25000 155.79 2335 2335 2230 3055 1645 2350 2279.51 0.48 0 -10437 2446 2397 2371 2322 2296 2385 2310 78 705 500 1450 5 1 15697991 359 -5.02 0.80 12 0.16 -456.00 2849.00 4250 20240319 -46.12 1623 20241210 41.10 2780 -17.63 20250110 1990 15.08 20250102 4250 -46.12 20240319 1623 41.10 20241210 0.88 N 048770 500 78 억 74912 N N 0 N 00 N
8 20250228 100537 57 100.00 KOSDAQ 기계·장비 N N N N N 2280 -70 5 -2.98 50086910 21973 136.93 2335 2335 2230 3055 1645 2350 2279.48 0.48 0 -9415 2446 2397 2371 2322 2296 2385 2310 78 705 500 1450 5 1 15697991 358 -5.00 0.80 12 0.14 -456.00 2849.00 4250 20240319 -46.35 1623 20241210 40.48 2780 -17.99 20250110 1990 14.57 20250102 4250 -46.35 20240319 1623 40.48 20241210 0.88 N 048770 500 78 억 74912 N N 0 N 00 N
9 20250228 090540 57 100.00 KOSDAQ 기계·장비 N N N N N 2305 -45 5 -1.91 4339195 1872 11.67 2335 2335 2305 3055 1645 2350 2317.95 0.48 0 96 2446 2397 2371 2322 2296 2385 2310 78 705 500 1450 5 1 15697991 362 -5.05 0.81 12 0.01 -456.00 2849.00 4250 20240319 -45.76 1623 20241210 42.02 2780 -17.09 20250110 1990 15.83 20250102 4250 -45.76 20240319 1623 42.02 20241210 0.88 N 048770 500 78 억 74912 N N 0 N 00 N
10 20250227 160535 57 100.00 KOSDAQ 기계·장비 N N N N N 2350 -40 5 -1.67 37903105 16047 59.31 2395 2420 2345 3105 1675 2390 2362.01 0.49 0 -3293 2433 2411 2378 2356 2323 2422 2367 78 715 500 1480 5 1 15697991 369 -5.15 0.82 12 0.10 -456.00 2849.00 4250 20240319 -44.71 1623 20241210 44.79 2780 -15.47 20250110 1990 18.09 20250102 4250 -44.71 20240319 1623 44.79 20241210 0.88 N 048770 500 78 억 76918 N N 0 N 00 N
11 20250227 150533 57 100.00 KOSDAQ 기계·장비 N N N N N 2370 -20 5 -0.84 32750730 13855 51.20 2395 2420 2345 3105 1675 2390 2363.82 0.49 0 -2477 2433 2411 2378 2356 2323 2422 2367 78 715 500 1480 5 1 15697991 372 -5.20 0.83 12 0.09 -456.00 2849.00 4250 20240319 -44.24 1623 20241210 46.03 2780 -14.75 20250110 1990 19.10 20250102 4250 -44.24 20240319 1623 46.03 20241210 0.88 N 048770 500 78 억 76918 N N 0 N 00 N
12 20250227 140535 57 100.00 KOSDAQ 기계·장비 N N N N N 2385 -5 5 -0.21 29837490 12624 46.66 2395 2420 2345 3105 1675 2390 2363.55 0.49 0 -2400 2433 2411 2378 2356 2323 2422 2367 78 715 500 1480 5 1 15697991 374 -5.23 0.84 12 0.08 -456.00 2849.00 4250 20240319 -43.88 1623 20241210 46.95 2780 -14.21 20250110 1990 19.85 20250102 4250 -43.88 20240319 1623 46.95 20241210 0.88 N 048770 500 78 억 76918 N N 0 N 00 N