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
088130/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
20250228,160739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3265,-105,5,-3.12,117888655,36012,144.50,3355,3355,3235,4380,2360,3370,3273.59,2.89,0,-10653,3430,3400,3350,3320,3270,3415,3335,99,1010,500,2080,5,1,17485314,571,-10.64,0.41,12,0.21,-307.00,7966.00,5700,20240924,-42.72,3055,20240805,6.87,3735,-12.58,20250109,3100,5.32,20250203,11400,-71.36,20240924,3100,5.32,20250203,2.08,N,088130,500,99 억,,504748,N,N,0,N,00,N
20250228,150742,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3260,-110,5,-3.26,113387655,34629,138.96,3355,3355,3240,4380,2360,3370,3274.36,2.89,0,-9869,3430,3400,3350,3320,3270,3415,3335,99,1010,500,2080,5,1,17485314,570,-10.62,0.41,12,0.20,-307.00,7966.00,5700,20240924,-42.81,3055,20240805,6.71,3735,-12.72,20250109,3100,5.16,20250203,11400,-71.40,20240924,3100,5.16,20250203,2.08,N,088130,500,99 억,,504748,N,N,0,N,00,N
20250228,140744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3250,-120,5,-3.56,106958505,32649,131.01,3355,3355,3240,4380,2360,3370,3276.01,2.89,0,-8960,3430,3400,3350,3320,3270,3415,3335,99,1010,500,2080,5,1,17485314,568,-10.59,0.41,12,0.19,-307.00,7966.00,5700,20240924,-42.98,3055,20240805,6.38,3735,-12.99,20250109,3100,4.84,20250203,11400,-71.49,20240924,3100,4.84,20250203,2.08,N,088130,500,99 억,,504748,N,N,0,N,00,N
20250228,130740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3255,-115,5,-3.41,106538310,32520,130.49,3355,3355,3240,4380,2360,3370,3276.09,2.89,0,-8835,3430,3400,3350,3320,3270,3415,3335,99,1010,500,2080,5,1,17485314,569,-10.60,0.41,12,0.19,-307.00,7966.00,5700,20240924,-42.89,3055,20240805,6.55,3735,-12.85,20250109,3100,5.00,20250203,11400,-71.45,20240924,3100,5.00,20250203,2.08,N,088130,500,99 억,,504748,N,N,0,N,00,N
20250228,120737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3255,-115,5,-3.41,79502605,24210,97.15,3355,3355,3245,4380,2360,3370,3283.87,2.89,0,-7727,3430,3400,3350,3320,3270,3415,3335,99,1010,500,2080,5,1,17485314,569,-10.60,0.41,12,0.14,-307.00,7966.00,5700,20240924,-42.89,3055,20240805,6.55,3735,-12.85,20250109,3100,5.00,20250203,11400,-71.45,20240924,3100,5.00,20250203,2.08,N,088130,500,99 억,,504748,N,N,0,N,00,N
20250228,110738,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3250,-120,5,-3.56,75365980,22936,92.03,3355,3355,3250,4380,2360,3370,3285.93,2.89,0,-6496,3430,3400,3350,3320,3270,3415,3335,99,1010,500,2080,5,1,17485314,568,-10.59,0.41,12,0.13,-307.00,7966.00,5700,20240924,-42.98,3055,20240805,6.38,3735,-12.99,20250109,3100,4.84,20250203,11400,-71.49,20240924,3100,4.84,20250203,2.08,N,088130,500,99 억,,504748,N,N,0,N,00,N
20250228,100736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3295,-75,5,-2.23,25024240,7568,30.37,3355,3355,3285,4380,2360,3370,3306.59,2.89,0,-2282,3430,3400,3350,3320,3270,3415,3335,99,1010,500,2080,5,1,17485314,576,-10.73,0.41,12,0.04,-307.00,7966.00,5700,20240924,-42.19,3055,20240805,7.86,3735,-11.78,20250109,3100,6.29,20250203,11400,-71.10,20240924,3100,6.29,20250203,2.08,N,088130,500,99 억,,504748,N,N,0,N,00,N
20250228,090739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3300,-70,5,-2.08,2006545,601,2.41,3355,3355,3300,4380,2360,3370,3338.68,2.89,0,-339,3430,3400,3350,3320,3270,3415,3335,99,1010,500,2080,5,1,17485314,577,-10.75,0.41,12,0.00,-307.00,7966.00,5700,20240924,-42.11,3055,20240805,8.02,3735,-11.65,20250109,3100,6.45,20250203,11400,-71.05,20240924,3100,6.45,20250203,2.08,N,088130,500,99 억,,504748,N,N,0,N,00,N
20250227,160732,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3370,60,2,1.81,81513505,24346,53.20,3310,3380,3300,4300,2320,3310,3348.11,2.87,0,3621,3433,3371,3338,3276,3243,3355,3260,99,990,500,2050,5,1,17485314,589,-10.98,0.42,12,0.14,-307.00,7966.00,5700,20240924,-40.88,3055,20240805,10.31,3735,-9.77,20250109,3100,8.71,20250203,11400,-70.44,20240924,3100,8.71,20250203,2.04,N,088130,500,99 억,,501114,N,N,0,N,00,N
20250227,150731,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3375,65,2,1.96,79746105,23820,52.05,3310,3380,3300,4300,2320,3310,3347.86,2.87,0,3372,3433,3371,3338,3276,3243,3355,3260,99,990,500,2050,5,1,17485314,590,-10.99,0.42,12,0.14,-307.00,7966.00,5700,20240924,-40.79,3055,20240805,10.47,3735,-9.64,20250109,3100,8.87,20250203,11400,-70.39,20240924,3100,8.87,20250203,2.04,N,088130,500,99 억,,501114,N,N,0,N,00,N
20250227,140734,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3375,65,2,1.96,73101375,21840,47.73,3310,3380,3300,4300,2320,3310,3347.13,2.87,0,2293,3433,3371,3338,3276,3243,3355,3260,99,990,500,2050,5,1,17485314,590,-10.99,0.42,12,0.12,-307.00,7966.00,5700,20240924,-40.79,3055,20240805,10.47,3735,-9.64,20250109,3100,8.87,20250203,11400,-70.39,20240924,3100,8.87,20250203,2.04,N,088130,500,99 억,,501114,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 160739 57 100.00 KOSDAQ 기계·장비 N N N N N 3265 -105 5 -3.12 117888655 36012 144.50 3355 3355 3235 4380 2360 3370 3273.59 2.89 0 -10653 3430 3400 3350 3320 3270 3415 3335 99 1010 500 2080 5 1 17485314 571 -10.64 0.41 12 0.21 -307.00 7966.00 5700 20240924 -42.72 3055 20240805 6.87 3735 -12.58 20250109 3100 5.32 20250203 11400 -71.36 20240924 3100 5.32 20250203 2.08 N 088130 500 99 억 504748 N N 0 N 00 N
3 20250228 150742 57 100.00 KOSDAQ 기계·장비 N N N N N 3260 -110 5 -3.26 113387655 34629 138.96 3355 3355 3240 4380 2360 3370 3274.36 2.89 0 -9869 3430 3400 3350 3320 3270 3415 3335 99 1010 500 2080 5 1 17485314 570 -10.62 0.41 12 0.20 -307.00 7966.00 5700 20240924 -42.81 3055 20240805 6.71 3735 -12.72 20250109 3100 5.16 20250203 11400 -71.40 20240924 3100 5.16 20250203 2.08 N 088130 500 99 억 504748 N N 0 N 00 N
4 20250228 140744 57 100.00 KOSDAQ 기계·장비 N N N N N 3250 -120 5 -3.56 106958505 32649 131.01 3355 3355 3240 4380 2360 3370 3276.01 2.89 0 -8960 3430 3400 3350 3320 3270 3415 3335 99 1010 500 2080 5 1 17485314 568 -10.59 0.41 12 0.19 -307.00 7966.00 5700 20240924 -42.98 3055 20240805 6.38 3735 -12.99 20250109 3100 4.84 20250203 11400 -71.49 20240924 3100 4.84 20250203 2.08 N 088130 500 99 억 504748 N N 0 N 00 N
5 20250228 130740 57 100.00 KOSDAQ 기계·장비 N N N N N 3255 -115 5 -3.41 106538310 32520 130.49 3355 3355 3240 4380 2360 3370 3276.09 2.89 0 -8835 3430 3400 3350 3320 3270 3415 3335 99 1010 500 2080 5 1 17485314 569 -10.60 0.41 12 0.19 -307.00 7966.00 5700 20240924 -42.89 3055 20240805 6.55 3735 -12.85 20250109 3100 5.00 20250203 11400 -71.45 20240924 3100 5.00 20250203 2.08 N 088130 500 99 억 504748 N N 0 N 00 N
6 20250228 120737 57 100.00 KOSDAQ 기계·장비 N N N N N 3255 -115 5 -3.41 79502605 24210 97.15 3355 3355 3245 4380 2360 3370 3283.87 2.89 0 -7727 3430 3400 3350 3320 3270 3415 3335 99 1010 500 2080 5 1 17485314 569 -10.60 0.41 12 0.14 -307.00 7966.00 5700 20240924 -42.89 3055 20240805 6.55 3735 -12.85 20250109 3100 5.00 20250203 11400 -71.45 20240924 3100 5.00 20250203 2.08 N 088130 500 99 억 504748 N N 0 N 00 N
7 20250228 110738 57 100.00 KOSDAQ 기계·장비 N N N N N 3250 -120 5 -3.56 75365980 22936 92.03 3355 3355 3250 4380 2360 3370 3285.93 2.89 0 -6496 3430 3400 3350 3320 3270 3415 3335 99 1010 500 2080 5 1 17485314 568 -10.59 0.41 12 0.13 -307.00 7966.00 5700 20240924 -42.98 3055 20240805 6.38 3735 -12.99 20250109 3100 4.84 20250203 11400 -71.49 20240924 3100 4.84 20250203 2.08 N 088130 500 99 억 504748 N N 0 N 00 N
8 20250228 100736 57 100.00 KOSDAQ 기계·장비 N N N N N 3295 -75 5 -2.23 25024240 7568 30.37 3355 3355 3285 4380 2360 3370 3306.59 2.89 0 -2282 3430 3400 3350 3320 3270 3415 3335 99 1010 500 2080 5 1 17485314 576 -10.73 0.41 12 0.04 -307.00 7966.00 5700 20240924 -42.19 3055 20240805 7.86 3735 -11.78 20250109 3100 6.29 20250203 11400 -71.10 20240924 3100 6.29 20250203 2.08 N 088130 500 99 억 504748 N N 0 N 00 N
9 20250228 090739 57 100.00 KOSDAQ 기계·장비 N N N N N 3300 -70 5 -2.08 2006545 601 2.41 3355 3355 3300 4380 2360 3370 3338.68 2.89 0 -339 3430 3400 3350 3320 3270 3415 3335 99 1010 500 2080 5 1 17485314 577 -10.75 0.41 12 0.00 -307.00 7966.00 5700 20240924 -42.11 3055 20240805 8.02 3735 -11.65 20250109 3100 6.45 20250203 11400 -71.05 20240924 3100 6.45 20250203 2.08 N 088130 500 99 억 504748 N N 0 N 00 N
10 20250227 160732 57 100.00 KOSDAQ 기계·장비 N N N N N 3370 60 2 1.81 81513505 24346 53.20 3310 3380 3300 4300 2320 3310 3348.11 2.87 0 3621 3433 3371 3338 3276 3243 3355 3260 99 990 500 2050 5 1 17485314 589 -10.98 0.42 12 0.14 -307.00 7966.00 5700 20240924 -40.88 3055 20240805 10.31 3735 -9.77 20250109 3100 8.71 20250203 11400 -70.44 20240924 3100 8.71 20250203 2.04 N 088130 500 99 억 501114 N N 0 N 00 N
11 20250227 150731 57 100.00 KOSDAQ 기계·장비 N N N N N 3375 65 2 1.96 79746105 23820 52.05 3310 3380 3300 4300 2320 3310 3347.86 2.87 0 3372 3433 3371 3338 3276 3243 3355 3260 99 990 500 2050 5 1 17485314 590 -10.99 0.42 12 0.14 -307.00 7966.00 5700 20240924 -40.79 3055 20240805 10.47 3735 -9.64 20250109 3100 8.87 20250203 11400 -70.39 20240924 3100 8.87 20250203 2.04 N 088130 500 99 억 501114 N N 0 N 00 N
12 20250227 140734 57 100.00 KOSDAQ 기계·장비 N N N N N 3375 65 2 1.96 73101375 21840 47.73 3310 3380 3300 4300 2320 3310 3347.13 2.87 0 2293 3433 3371 3338 3276 3243 3355 3260 99 990 500 2050 5 1 17485314 590 -10.99 0.42 12 0.12 -307.00 7966.00 5700 20240924 -40.79 3055 20240805 10.47 3735 -9.64 20250109 3100 8.87 20250203 11400 -70.39 20240924 3100 8.87 20250203 2.04 N 088130 500 99 억 501114 N N 0 N 00 N