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
099440/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
20250228,160816,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3330,-145,5,-4.17,2580441010,770596,135.62,3405,3440,3290,4515,2435,3475,3348.66,1.78,0,18379,3661,3567,3516,3422,3371,3542,3397,201,1040,500,2570,5,1,40243394,1340,8.04,1.04,12,1.91,414.00,3196.00,4260,20240322,-21.83,2580,20240805,29.07,4075,-18.28,20250210,3290,1.22,20250228,4260,-21.83,20240322,2580,29.07,20240805,3.43,N,099440,500,201 억,,716745,N,N,161,N,00,N
20250228,150820,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3310,-165,5,-4.75,2428063910,724762,127.56,3405,3440,3290,4515,2435,3475,3350.15,1.78,0,23575,3661,3567,3516,3422,3371,3542,3397,201,1040,500,2570,5,1,40243394,1332,8.00,1.04,12,1.80,414.00,3196.00,4260,20240322,-22.30,2580,20240805,28.29,4075,-18.77,20250210,3290,0.61,20250228,4260,-22.30,20240322,2580,28.29,20240805,3.43,N,099440,500,201 억,,716745,N,N,0,N,00,N
20250228,140821,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3335,-140,5,-4.03,2063928835,615009,108.24,3405,3440,3290,4515,2435,3475,3355.93,1.78,0,40583,3661,3567,3516,3422,3371,3542,3397,201,1040,500,2570,5,1,40243394,1342,8.06,1.04,12,1.53,414.00,3196.00,4260,20240322,-21.71,2580,20240805,29.26,4075,-18.16,20250210,3290,1.37,20250228,4260,-21.71,20240322,2580,29.26,20240805,3.43,N,099440,500,201 억,,716745,N,N,0,N,00,N
20250228,130817,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3335,-140,5,-4.03,1949777330,580809,102.22,3405,3440,3290,4515,2435,3475,3357.00,1.78,0,45091,3661,3567,3516,3422,3371,3542,3397,201,1040,500,2570,5,1,40243394,1342,8.06,1.04,12,1.44,414.00,3196.00,4260,20240322,-21.71,2580,20240805,29.26,4075,-18.16,20250210,3290,1.37,20250228,4260,-21.71,20240322,2580,29.26,20240805,3.43,N,099440,500,201 억,,716745,N,N,0,N,00,N
20250228,120814,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3320,-155,5,-4.46,1742596690,518500,91.25,3405,3440,3290,4515,2435,3475,3360.84,1.78,0,39185,3661,3567,3516,3422,3371,3542,3397,201,1040,500,2570,5,1,40243394,1336,8.02,1.04,12,1.29,414.00,3196.00,4260,20240322,-22.07,2580,20240805,28.68,4075,-18.53,20250210,3290,0.91,20250228,4260,-22.07,20240322,2580,28.68,20240805,3.43,N,099440,500,201 억,,716745,N,N,0,N,00,N
20250228,110814,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3330,-145,5,-4.17,1187769300,351006,61.78,3405,3440,3330,4515,2435,3475,3383.90,1.78,0,15807,3661,3567,3516,3422,3371,3542,3397,201,1040,500,2570,5,1,40243394,1340,8.04,1.04,12,0.87,414.00,3196.00,4260,20240322,-21.83,2580,20240805,29.07,4075,-18.28,20250210,3330,0.00,20250228,4260,-21.83,20240322,2580,29.07,20240805,3.43,N,099440,500,201 억,,716745,N,N,0,N,00,N
20250228,100812,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3390,-85,5,-2.45,867481550,255713,45.00,3405,3440,3360,4515,2435,3475,3392.40,1.78,0,23997,3661,3567,3516,3422,3371,3542,3397,201,1040,500,2570,5,1,40243394,1364,8.19,1.06,12,0.64,414.00,3196.00,4260,20240322,-20.42,2580,20240805,31.40,4075,-16.81,20250210,3360,0.89,20250228,4260,-20.42,20240322,2580,31.40,20240805,3.43,N,099440,500,201 억,,716745,N,N,0,N,00,N
20250228,090816,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3410,-65,5,-1.87,342070350,100530,17.69,3405,3440,3380,4515,2435,3475,3402.66,1.78,0,20327,3661,3567,3516,3422,3371,3542,3397,201,1040,500,2570,5,1,40243394,1372,8.24,1.07,12,0.25,414.00,3196.00,4260,20240322,-19.95,2580,20240805,32.17,4075,-16.32,20250210,3380,0.89,20250228,4260,-19.95,20240322,2580,32.17,20240805,3.43,N,099440,500,201 억,,716745,N,N,0,N,00,N
20250227,160808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3475,-100,5,-2.80,1984645220,562636,114.85,3590,3610,3465,4645,2505,3575,3527.58,2.06,0,-111185,3655,3615,3560,3520,3465,3635,3540,201,1070,500,2640,5,1,40243394,1398,8.39,1.09,12,1.40,414.00,3196.00,4260,20240322,-18.43,2580,20240805,34.69,4075,-14.72,20250210,3420,1.61,20250109,4260,-18.43,20240322,2580,34.69,20240805,3.44,N,099440,500,201 억,,828215,N,N,83,N,00,N
20250227,150808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3470,-105,5,-2.94,1902458765,538985,110.02,3590,3610,3465,4645,2505,3575,3529.71,2.06,0,-105603,3655,3615,3560,3520,3465,3635,3540,201,1070,500,2640,5,1,40243394,1396,8.38,1.09,12,1.34,414.00,3196.00,4260,20240322,-18.54,2580,20240805,34.50,4075,-14.85,20250210,3420,1.46,20250109,4260,-18.54,20240322,2580,34.50,20240805,3.44,N,099440,500,201 억,,828215,N,N,83,N,00,N
20250227,140811,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3510,-65,5,-1.82,1475823065,416515,85.02,3590,3610,3505,4645,2505,3575,3543.27,2.06,0,-94503,3655,3615,3560,3520,3465,3635,3540,201,1070,500,2640,5,1,40243394,1413,8.48,1.10,12,1.03,414.00,3196.00,4260,20240322,-17.61,2580,20240805,36.05,4075,-13.87,20250210,3420,2.63,20250109,4260,-17.61,20240322,2580,36.05,20240805,3.44,N,099440,500,201 억,,828215,N,N,83,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 160816 57 100.00 KOSDAQ 기계·장비 N N N N N 3330 -145 5 -4.17 2580441010 770596 135.62 3405 3440 3290 4515 2435 3475 3348.66 1.78 0 18379 3661 3567 3516 3422 3371 3542 3397 201 1040 500 2570 5 1 40243394 1340 8.04 1.04 12 1.91 414.00 3196.00 4260 20240322 -21.83 2580 20240805 29.07 4075 -18.28 20250210 3290 1.22 20250228 4260 -21.83 20240322 2580 29.07 20240805 3.43 N 099440 500 201 억 716745 N N 161 N 00 N
3 20250228 150820 57 100.00 KOSDAQ 기계·장비 N N N N N 3310 -165 5 -4.75 2428063910 724762 127.56 3405 3440 3290 4515 2435 3475 3350.15 1.78 0 23575 3661 3567 3516 3422 3371 3542 3397 201 1040 500 2570 5 1 40243394 1332 8.00 1.04 12 1.80 414.00 3196.00 4260 20240322 -22.30 2580 20240805 28.29 4075 -18.77 20250210 3290 0.61 20250228 4260 -22.30 20240322 2580 28.29 20240805 3.43 N 099440 500 201 억 716745 N N 0 N 00 N
4 20250228 140821 57 100.00 KOSDAQ 기계·장비 N N N N N 3335 -140 5 -4.03 2063928835 615009 108.24 3405 3440 3290 4515 2435 3475 3355.93 1.78 0 40583 3661 3567 3516 3422 3371 3542 3397 201 1040 500 2570 5 1 40243394 1342 8.06 1.04 12 1.53 414.00 3196.00 4260 20240322 -21.71 2580 20240805 29.26 4075 -18.16 20250210 3290 1.37 20250228 4260 -21.71 20240322 2580 29.26 20240805 3.43 N 099440 500 201 억 716745 N N 0 N 00 N
5 20250228 130817 57 100.00 KOSDAQ 기계·장비 N N N N N 3335 -140 5 -4.03 1949777330 580809 102.22 3405 3440 3290 4515 2435 3475 3357.00 1.78 0 45091 3661 3567 3516 3422 3371 3542 3397 201 1040 500 2570 5 1 40243394 1342 8.06 1.04 12 1.44 414.00 3196.00 4260 20240322 -21.71 2580 20240805 29.26 4075 -18.16 20250210 3290 1.37 20250228 4260 -21.71 20240322 2580 29.26 20240805 3.43 N 099440 500 201 억 716745 N N 0 N 00 N
6 20250228 120814 57 100.00 KOSDAQ 기계·장비 N N N N N 3320 -155 5 -4.46 1742596690 518500 91.25 3405 3440 3290 4515 2435 3475 3360.84 1.78 0 39185 3661 3567 3516 3422 3371 3542 3397 201 1040 500 2570 5 1 40243394 1336 8.02 1.04 12 1.29 414.00 3196.00 4260 20240322 -22.07 2580 20240805 28.68 4075 -18.53 20250210 3290 0.91 20250228 4260 -22.07 20240322 2580 28.68 20240805 3.43 N 099440 500 201 억 716745 N N 0 N 00 N
7 20250228 110814 57 100.00 KOSDAQ 기계·장비 N N N N N 3330 -145 5 -4.17 1187769300 351006 61.78 3405 3440 3330 4515 2435 3475 3383.90 1.78 0 15807 3661 3567 3516 3422 3371 3542 3397 201 1040 500 2570 5 1 40243394 1340 8.04 1.04 12 0.87 414.00 3196.00 4260 20240322 -21.83 2580 20240805 29.07 4075 -18.28 20250210 3330 0.00 20250228 4260 -21.83 20240322 2580 29.07 20240805 3.43 N 099440 500 201 억 716745 N N 0 N 00 N
8 20250228 100812 57 100.00 KOSDAQ 기계·장비 N N N N N 3390 -85 5 -2.45 867481550 255713 45.00 3405 3440 3360 4515 2435 3475 3392.40 1.78 0 23997 3661 3567 3516 3422 3371 3542 3397 201 1040 500 2570 5 1 40243394 1364 8.19 1.06 12 0.64 414.00 3196.00 4260 20240322 -20.42 2580 20240805 31.40 4075 -16.81 20250210 3360 0.89 20250228 4260 -20.42 20240322 2580 31.40 20240805 3.43 N 099440 500 201 억 716745 N N 0 N 00 N
9 20250228 090816 57 100.00 KOSDAQ 기계·장비 N N N N N 3410 -65 5 -1.87 342070350 100530 17.69 3405 3440 3380 4515 2435 3475 3402.66 1.78 0 20327 3661 3567 3516 3422 3371 3542 3397 201 1040 500 2570 5 1 40243394 1372 8.24 1.07 12 0.25 414.00 3196.00 4260 20240322 -19.95 2580 20240805 32.17 4075 -16.32 20250210 3380 0.89 20250228 4260 -19.95 20240322 2580 32.17 20240805 3.43 N 099440 500 201 억 716745 N N 0 N 00 N
10 20250227 160808 57 100.00 KOSDAQ 기계·장비 N N N N N 3475 -100 5 -2.80 1984645220 562636 114.85 3590 3610 3465 4645 2505 3575 3527.58 2.06 0 -111185 3655 3615 3560 3520 3465 3635 3540 201 1070 500 2640 5 1 40243394 1398 8.39 1.09 12 1.40 414.00 3196.00 4260 20240322 -18.43 2580 20240805 34.69 4075 -14.72 20250210 3420 1.61 20250109 4260 -18.43 20240322 2580 34.69 20240805 3.44 N 099440 500 201 억 828215 N N 83 N 00 N
11 20250227 150808 57 100.00 KOSDAQ 기계·장비 N N N N N 3470 -105 5 -2.94 1902458765 538985 110.02 3590 3610 3465 4645 2505 3575 3529.71 2.06 0 -105603 3655 3615 3560 3520 3465 3635 3540 201 1070 500 2640 5 1 40243394 1396 8.38 1.09 12 1.34 414.00 3196.00 4260 20240322 -18.54 2580 20240805 34.50 4075 -14.85 20250210 3420 1.46 20250109 4260 -18.54 20240322 2580 34.50 20240805 3.44 N 099440 500 201 억 828215 N N 83 N 00 N
12 20250227 140811 57 100.00 KOSDAQ 기계·장비 N N N N N 3510 -65 5 -1.82 1475823065 416515 85.02 3590 3610 3505 4645 2505 3575 3543.27 2.06 0 -94503 3655 3615 3560 3520 3465 3635 3540 201 1070 500 2640 5 1 40243394 1413 8.48 1.10 12 1.03 414.00 3196.00 4260 20240322 -17.61 2580 20240805 36.05 4075 -13.87 20250210 3420 2.63 20250109 4260 -17.61 20240322 2580 36.05 20240805 3.44 N 099440 500 201 억 828215 N N 83 N 00 N