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
050860/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
20250228,160545,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2055,10,2,0.49,110838525,54568,230.84,2045,2055,2010,2655,1435,2045,2030.29,0.52,0,-1175,2101,2072,2056,2027,2011,2065,2020,113,610,500,1430,5,1,22500000,462,10.02,0.33,06,0.24,205.00,6149.00,2800,20240605,-26.61,1980,20241230,3.79,2150,-4.42,20250213,1981,3.74,20250203,2800,-26.61,20240605,1980,3.79,20241230,0.99,N,050860,500,112 억,,117762,N,N,0,N,00,N
20250228,150549,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2040,-5,5,-0.24,104011635,51232,216.73,2045,2055,2010,2655,1435,2045,2030.21,0.52,0,-1161,2101,2072,2056,2027,2011,2065,2020,113,610,500,1430,5,1,22500000,459,9.95,0.33,06,0.23,205.00,6149.00,2800,20240605,-27.14,1980,20241230,3.03,2150,-5.12,20250213,1981,2.98,20250203,2800,-27.14,20240605,1980,3.03,20241230,0.99,N,050860,500,112 억,,117762,N,N,0,N,00,N
20250228,140549,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2040,-5,5,-0.24,83126585,41024,173.54,2045,2050,2010,2655,1435,2045,2026.29,0.52,0,94,2101,2072,2056,2027,2011,2065,2020,113,610,500,1430,5,1,22500000,459,9.95,0.33,06,0.18,205.00,6149.00,2800,20240605,-27.14,1980,20241230,3.03,2150,-5.12,20250213,1981,2.98,20250203,2800,-27.14,20240605,1980,3.03,20241230,0.99,N,050860,500,112 억,,117762,N,N,0,N,00,N
20250228,130548,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2025,-20,5,-0.98,78894495,38943,164.74,2045,2050,2010,2655,1435,2045,2025.90,0.52,0,364,2101,2072,2056,2027,2011,2065,2020,113,610,500,1430,5,1,22500000,456,9.88,0.33,06,0.17,205.00,6149.00,2800,20240605,-27.68,1980,20241230,2.27,2150,-5.81,20250213,1981,2.22,20250203,2800,-27.68,20240605,1980,2.27,20241230,0.99,N,050860,500,112 억,,117762,N,N,0,N,00,N
20250228,120545,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2030,-15,5,-0.73,30813375,15119,63.96,2045,2050,2030,2655,1435,2045,2038.06,0.52,0,-650,2101,2072,2056,2027,2011,2065,2020,113,610,500,1430,5,1,22500000,457,9.90,0.33,06,0.07,205.00,6149.00,2800,20240605,-27.50,1980,20241230,2.53,2150,-5.58,20250213,1981,2.47,20250203,2800,-27.50,20240605,1980,2.53,20241230,0.99,N,050860,500,112 억,,117762,N,N,0,N,00,N
20250228,110545,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2045,0,3,0.00,27795270,13633,57.67,2045,2050,2030,2655,1435,2045,2038.82,0.52,0,-473,2101,2072,2056,2027,2011,2065,2020,113,610,500,1430,5,1,22500000,460,9.98,0.33,06,0.06,205.00,6149.00,2800,20240605,-26.96,1980,20241230,3.28,2150,-4.88,20250213,1981,3.23,20250203,2800,-26.96,20240605,1980,3.28,20241230,0.99,N,050860,500,112 억,,117762,N,N,0,N,00,N
20250228,100544,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2040,-5,5,-0.24,15519195,7623,32.25,2045,2045,2030,2655,1435,2045,2035.84,0.52,0,-379,2101,2072,2056,2027,2011,2065,2020,113,610,500,1430,5,1,22500000,459,9.95,0.33,06,0.03,205.00,6149.00,2800,20240605,-27.14,1980,20241230,3.03,2150,-5.12,20250213,1981,2.98,20250203,2800,-27.14,20240605,1980,3.03,20241230,0.99,N,050860,500,112 억,,117762,N,N,0,N,00,N
20250228,090548,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2040,-5,5,-0.24,565135,277,1.17,2045,2045,2040,2655,1435,2045,2040.20,0.52,0,-267,2101,2072,2056,2027,2011,2065,2020,113,610,500,1430,5,1,22500000,459,9.95,0.33,06,0.00,205.00,6149.00,2800,20240605,-27.14,1980,20241230,3.03,2150,-5.12,20250213,1981,2.98,20250203,2800,-27.14,20240605,1980,3.03,20241230,0.99,N,050860,500,112 억,,117762,N,N,0,N,00,N
20250227,160542,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2045,-35,5,-1.68,48466455,23639,68.76,2080,2085,2040,2700,1460,2080,2050.28,0.55,0,-8540,2100,2090,2070,2060,2040,2095,2065,113,620,500,1450,5,1,22500000,460,9.98,0.33,06,0.11,205.00,6149.00,2800,20240605,-26.96,1980,20241230,3.28,2150,-4.88,20250213,1981,3.23,20250203,2800,-26.96,20240605,1980,3.28,20241230,1.00,N,050860,500,112 억,,124484,N,N,0,N,00,N
20250227,150540,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2050,-30,5,-1.44,35504515,17303,50.33,2080,2085,2040,2700,1460,2080,2051.93,0.55,0,-7282,2100,2090,2070,2060,2040,2095,2065,113,620,500,1450,5,1,22500000,461,10.00,0.33,06,0.08,205.00,6149.00,2800,20240605,-26.79,1980,20241230,3.54,2150,-4.65,20250213,1981,3.48,20250203,2800,-26.79,20240605,1980,3.54,20241230,1.00,N,050860,500,112 억,,124484,N,N,0,N,00,N
20250227,140542,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2055,-25,5,-1.20,28242250,13766,40.04,2080,2085,2040,2700,1460,2080,2051.59,0.55,0,-6344,2100,2090,2070,2060,2040,2095,2065,113,620,500,1450,5,1,22500000,462,10.02,0.33,06,0.06,205.00,6149.00,2800,20240605,-26.61,1980,20241230,3.79,2150,-4.42,20250213,1981,3.74,20250203,2800,-26.61,20240605,1980,3.79,20241230,1.00,N,050860,500,112 억,,124484,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 160545 57 100.00 KOSDAQ 기계·장비 N N N N N 2055 10 2 0.49 110838525 54568 230.84 2045 2055 2010 2655 1435 2045 2030.29 0.52 0 -1175 2101 2072 2056 2027 2011 2065 2020 113 610 500 1430 5 1 22500000 462 10.02 0.33 06 0.24 205.00 6149.00 2800 20240605 -26.61 1980 20241230 3.79 2150 -4.42 20250213 1981 3.74 20250203 2800 -26.61 20240605 1980 3.79 20241230 0.99 N 050860 500 112 억 117762 N N 0 N 00 N
3 20250228 150549 57 100.00 KOSDAQ 기계·장비 N N N N N 2040 -5 5 -0.24 104011635 51232 216.73 2045 2055 2010 2655 1435 2045 2030.21 0.52 0 -1161 2101 2072 2056 2027 2011 2065 2020 113 610 500 1430 5 1 22500000 459 9.95 0.33 06 0.23 205.00 6149.00 2800 20240605 -27.14 1980 20241230 3.03 2150 -5.12 20250213 1981 2.98 20250203 2800 -27.14 20240605 1980 3.03 20241230 0.99 N 050860 500 112 억 117762 N N 0 N 00 N
4 20250228 140549 57 100.00 KOSDAQ 기계·장비 N N N N N 2040 -5 5 -0.24 83126585 41024 173.54 2045 2050 2010 2655 1435 2045 2026.29 0.52 0 94 2101 2072 2056 2027 2011 2065 2020 113 610 500 1430 5 1 22500000 459 9.95 0.33 06 0.18 205.00 6149.00 2800 20240605 -27.14 1980 20241230 3.03 2150 -5.12 20250213 1981 2.98 20250203 2800 -27.14 20240605 1980 3.03 20241230 0.99 N 050860 500 112 억 117762 N N 0 N 00 N
5 20250228 130548 57 100.00 KOSDAQ 기계·장비 N N N N N 2025 -20 5 -0.98 78894495 38943 164.74 2045 2050 2010 2655 1435 2045 2025.90 0.52 0 364 2101 2072 2056 2027 2011 2065 2020 113 610 500 1430 5 1 22500000 456 9.88 0.33 06 0.17 205.00 6149.00 2800 20240605 -27.68 1980 20241230 2.27 2150 -5.81 20250213 1981 2.22 20250203 2800 -27.68 20240605 1980 2.27 20241230 0.99 N 050860 500 112 억 117762 N N 0 N 00 N
6 20250228 120545 57 100.00 KOSDAQ 기계·장비 N N N N N 2030 -15 5 -0.73 30813375 15119 63.96 2045 2050 2030 2655 1435 2045 2038.06 0.52 0 -650 2101 2072 2056 2027 2011 2065 2020 113 610 500 1430 5 1 22500000 457 9.90 0.33 06 0.07 205.00 6149.00 2800 20240605 -27.50 1980 20241230 2.53 2150 -5.58 20250213 1981 2.47 20250203 2800 -27.50 20240605 1980 2.53 20241230 0.99 N 050860 500 112 억 117762 N N 0 N 00 N
7 20250228 110545 57 100.00 KOSDAQ 기계·장비 N N N N N 2045 0 3 0.00 27795270 13633 57.67 2045 2050 2030 2655 1435 2045 2038.82 0.52 0 -473 2101 2072 2056 2027 2011 2065 2020 113 610 500 1430 5 1 22500000 460 9.98 0.33 06 0.06 205.00 6149.00 2800 20240605 -26.96 1980 20241230 3.28 2150 -4.88 20250213 1981 3.23 20250203 2800 -26.96 20240605 1980 3.28 20241230 0.99 N 050860 500 112 억 117762 N N 0 N 00 N
8 20250228 100544 57 100.00 KOSDAQ 기계·장비 N N N N N 2040 -5 5 -0.24 15519195 7623 32.25 2045 2045 2030 2655 1435 2045 2035.84 0.52 0 -379 2101 2072 2056 2027 2011 2065 2020 113 610 500 1430 5 1 22500000 459 9.95 0.33 06 0.03 205.00 6149.00 2800 20240605 -27.14 1980 20241230 3.03 2150 -5.12 20250213 1981 2.98 20250203 2800 -27.14 20240605 1980 3.03 20241230 0.99 N 050860 500 112 억 117762 N N 0 N 00 N
9 20250228 090548 57 100.00 KOSDAQ 기계·장비 N N N N N 2040 -5 5 -0.24 565135 277 1.17 2045 2045 2040 2655 1435 2045 2040.20 0.52 0 -267 2101 2072 2056 2027 2011 2065 2020 113 610 500 1430 5 1 22500000 459 9.95 0.33 06 0.00 205.00 6149.00 2800 20240605 -27.14 1980 20241230 3.03 2150 -5.12 20250213 1981 2.98 20250203 2800 -27.14 20240605 1980 3.03 20241230 0.99 N 050860 500 112 억 117762 N N 0 N 00 N
10 20250227 160542 57 100.00 KOSDAQ 기계·장비 N N N N N 2045 -35 5 -1.68 48466455 23639 68.76 2080 2085 2040 2700 1460 2080 2050.28 0.55 0 -8540 2100 2090 2070 2060 2040 2095 2065 113 620 500 1450 5 1 22500000 460 9.98 0.33 06 0.11 205.00 6149.00 2800 20240605 -26.96 1980 20241230 3.28 2150 -4.88 20250213 1981 3.23 20250203 2800 -26.96 20240605 1980 3.28 20241230 1.00 N 050860 500 112 억 124484 N N 0 N 00 N
11 20250227 150540 57 100.00 KOSDAQ 기계·장비 N N N N N 2050 -30 5 -1.44 35504515 17303 50.33 2080 2085 2040 2700 1460 2080 2051.93 0.55 0 -7282 2100 2090 2070 2060 2040 2095 2065 113 620 500 1450 5 1 22500000 461 10.00 0.33 06 0.08 205.00 6149.00 2800 20240605 -26.79 1980 20241230 3.54 2150 -4.65 20250213 1981 3.48 20250203 2800 -26.79 20240605 1980 3.54 20241230 1.00 N 050860 500 112 억 124484 N N 0 N 00 N
12 20250227 140542 57 100.00 KOSDAQ 기계·장비 N N N N N 2055 -25 5 -1.20 28242250 13766 40.04 2080 2085 2040 2700 1460 2080 2051.59 0.55 0 -6344 2100 2090 2070 2060 2040 2095 2065 113 620 500 1450 5 1 22500000 462 10.02 0.33 06 0.06 205.00 6149.00 2800 20240605 -26.61 1980 20241230 3.79 2150 -4.42 20250213 1981 3.74 20250203 2800 -26.61 20240605 1980 3.79 20241230 1.00 N 050860 500 112 억 124484 N N 0 N 00 N