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
101000/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
20250228,160820,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2510,25,2,1.01,748638965,299491,165.28,2480,2540,2435,3230,1740,2485,2499.70,0.14,0,5136,2565,2525,2455,2415,2345,2545,2435,153,745,500,1680,5,1,30647131,769,12.61,3.01,12,0.98,199.00,833.00,4225,20240327,-40.59,1555,20250123,61.41,2650,-5.28,20250210,1555,61.41,20250123,4225,-40.59,20240327,1555,61.41,20250123,1.17,N,101000,500,153 억,,42944,N,N,0,N,00,N
20250228,150824,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2500,15,2,0.60,706239960,282515,155.91,2480,2540,2435,3230,1740,2485,2499.83,0.14,0,7318,2565,2525,2455,2415,2345,2545,2435,153,745,500,1680,5,1,30647131,766,12.56,3.00,12,0.92,199.00,833.00,4225,20240327,-40.83,1555,20250123,60.77,2650,-5.66,20250210,1555,60.77,20250123,4225,-40.83,20240327,1555,60.77,20250123,1.17,N,101000,500,153 억,,42944,N,N,0,N,00,N
20250228,140826,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2500,15,2,0.60,510085570,204057,112.61,2480,2540,2435,3230,1740,2485,2499.72,0.14,0,6796,2565,2525,2455,2415,2345,2545,2435,153,745,500,1680,5,1,30647131,766,12.56,3.00,12,0.67,199.00,833.00,4225,20240327,-40.83,1555,20250123,60.77,2650,-5.66,20250210,1555,60.77,20250123,4225,-40.83,20240327,1555,60.77,20250123,1.17,N,101000,500,153 억,,42944,N,N,0,N,00,N
20250228,130821,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2505,20,2,0.80,386631385,154946,85.51,2480,2540,2435,3230,1740,2485,2495.27,0.14,0,3856,2565,2525,2455,2415,2345,2545,2435,153,745,500,1680,5,1,30647131,768,12.59,3.01,12,0.51,199.00,833.00,4225,20240327,-40.71,1555,20250123,61.09,2650,-5.47,20250210,1555,61.09,20250123,4225,-40.71,20240327,1555,61.09,20250123,1.17,N,101000,500,153 억,,42944,N,N,0,N,00,N
20250228,120818,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2480,-5,5,-0.20,208115570,83795,46.24,2480,2510,2435,3230,1740,2485,2483.63,0.14,0,-1777,2565,2525,2455,2415,2345,2545,2435,153,745,500,1680,5,1,30647131,760,12.46,2.98,12,0.27,199.00,833.00,4225,20240327,-41.30,1555,20250123,59.49,2650,-6.42,20250210,1555,59.49,20250123,4225,-41.30,20240327,1555,59.49,20250123,1.17,N,101000,500,153 억,,42944,N,N,0,N,00,N
20250228,110819,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2490,5,2,0.20,151403200,60984,33.65,2480,2510,2435,3230,1740,2485,2482.67,0.14,0,-6279,2565,2525,2455,2415,2345,2545,2435,153,745,500,1680,5,1,30647131,763,12.51,2.99,12,0.20,199.00,833.00,4225,20240327,-41.07,1555,20250123,60.13,2650,-6.04,20250210,1555,60.13,20250123,4225,-41.07,20240327,1555,60.13,20250123,1.17,N,101000,500,153 억,,42944,N,N,0,N,00,N
20250228,100816,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2510,25,2,1.01,101974620,41169,22.72,2480,2510,2435,3230,1740,2485,2476.98,0.14,0,-6487,2565,2525,2455,2415,2345,2545,2435,153,745,500,1680,5,1,30647131,769,12.61,3.01,12,0.13,199.00,833.00,4225,20240327,-40.59,1555,20250123,61.41,2650,-5.28,20250210,1555,61.41,20250123,4225,-40.59,20240327,1555,61.41,20250123,1.17,N,101000,500,153 억,,42944,N,N,0,N,00,N
20250228,090820,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2480,-5,5,-0.20,6747050,2746,1.52,2480,2480,2435,3230,1740,2485,2457.05,0.14,0,10,2565,2525,2455,2415,2345,2545,2435,153,745,500,1680,5,1,30647131,760,12.46,2.98,12,0.01,199.00,833.00,4225,20240327,-41.30,1555,20250123,59.49,2650,-6.42,20250210,1555,59.49,20250123,4225,-41.30,20240327,1555,59.49,20250123,1.17,N,101000,500,153 억,,42944,N,N,0,N,00,N
20250227,160812,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2485,70,2,2.90,442212265,180659,76.42,2410,2495,2385,3135,1695,2415,2447.77,0.00,0,32118,2545,2480,2390,2325,2235,2512,2357,153,720,500,1640,5,1,30647131,762,12.49,2.98,12,0.59,199.00,833.00,4225,20240327,-41.18,1555,20250123,59.81,2650,-6.23,20250210,1555,59.81,20250123,4225,-41.18,20240327,1555,59.81,20250123,1.05,N,101000,500,153 억,,0,N,N,0,N,00,N
20250227,150812,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2495,80,2,3.31,392600225,160671,67.97,2410,2495,2385,3135,1695,2415,2443.50,0.00,0,34907,2545,2480,2390,2325,2235,2512,2357,153,720,500,1640,5,1,30647131,765,12.54,3.00,12,0.52,199.00,833.00,4225,20240327,-40.95,1555,20250123,60.45,2650,-5.85,20250210,1555,60.45,20250123,4225,-40.95,20240327,1555,60.45,20250123,1.05,N,101000,500,153 억,,0,N,N,0,N,00,N
20250227,140815,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2485,70,2,2.90,305541470,125546,53.11,2410,2495,2385,3135,1695,2415,2433.70,0.00,0,35369,2545,2480,2390,2325,2235,2512,2357,153,720,500,1640,5,1,30647131,762,12.49,2.98,12,0.41,199.00,833.00,4225,20240327,-41.18,1555,20250123,59.81,2650,-6.23,20250210,1555,59.81,20250123,4225,-41.18,20240327,1555,59.81,20250123,1.05,N,101000,500,153 억,,0,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 160820 57 100.00 KOSDAQ 기계·장비 N N N N N 2510 25 2 1.01 748638965 299491 165.28 2480 2540 2435 3230 1740 2485 2499.70 0.14 0 5136 2565 2525 2455 2415 2345 2545 2435 153 745 500 1680 5 1 30647131 769 12.61 3.01 12 0.98 199.00 833.00 4225 20240327 -40.59 1555 20250123 61.41 2650 -5.28 20250210 1555 61.41 20250123 4225 -40.59 20240327 1555 61.41 20250123 1.17 N 101000 500 153 억 42944 N N 0 N 00 N
3 20250228 150824 57 100.00 KOSDAQ 기계·장비 N N N N N 2500 15 2 0.60 706239960 282515 155.91 2480 2540 2435 3230 1740 2485 2499.83 0.14 0 7318 2565 2525 2455 2415 2345 2545 2435 153 745 500 1680 5 1 30647131 766 12.56 3.00 12 0.92 199.00 833.00 4225 20240327 -40.83 1555 20250123 60.77 2650 -5.66 20250210 1555 60.77 20250123 4225 -40.83 20240327 1555 60.77 20250123 1.17 N 101000 500 153 억 42944 N N 0 N 00 N
4 20250228 140826 57 100.00 KOSDAQ 기계·장비 N N N N N 2500 15 2 0.60 510085570 204057 112.61 2480 2540 2435 3230 1740 2485 2499.72 0.14 0 6796 2565 2525 2455 2415 2345 2545 2435 153 745 500 1680 5 1 30647131 766 12.56 3.00 12 0.67 199.00 833.00 4225 20240327 -40.83 1555 20250123 60.77 2650 -5.66 20250210 1555 60.77 20250123 4225 -40.83 20240327 1555 60.77 20250123 1.17 N 101000 500 153 억 42944 N N 0 N 00 N
5 20250228 130821 57 100.00 KOSDAQ 기계·장비 N N N N N 2505 20 2 0.80 386631385 154946 85.51 2480 2540 2435 3230 1740 2485 2495.27 0.14 0 3856 2565 2525 2455 2415 2345 2545 2435 153 745 500 1680 5 1 30647131 768 12.59 3.01 12 0.51 199.00 833.00 4225 20240327 -40.71 1555 20250123 61.09 2650 -5.47 20250210 1555 61.09 20250123 4225 -40.71 20240327 1555 61.09 20250123 1.17 N 101000 500 153 억 42944 N N 0 N 00 N
6 20250228 120818 57 100.00 KOSDAQ 기계·장비 N N N N N 2480 -5 5 -0.20 208115570 83795 46.24 2480 2510 2435 3230 1740 2485 2483.63 0.14 0 -1777 2565 2525 2455 2415 2345 2545 2435 153 745 500 1680 5 1 30647131 760 12.46 2.98 12 0.27 199.00 833.00 4225 20240327 -41.30 1555 20250123 59.49 2650 -6.42 20250210 1555 59.49 20250123 4225 -41.30 20240327 1555 59.49 20250123 1.17 N 101000 500 153 억 42944 N N 0 N 00 N
7 20250228 110819 57 100.00 KOSDAQ 기계·장비 N N N N N 2490 5 2 0.20 151403200 60984 33.65 2480 2510 2435 3230 1740 2485 2482.67 0.14 0 -6279 2565 2525 2455 2415 2345 2545 2435 153 745 500 1680 5 1 30647131 763 12.51 2.99 12 0.20 199.00 833.00 4225 20240327 -41.07 1555 20250123 60.13 2650 -6.04 20250210 1555 60.13 20250123 4225 -41.07 20240327 1555 60.13 20250123 1.17 N 101000 500 153 억 42944 N N 0 N 00 N
8 20250228 100816 57 100.00 KOSDAQ 기계·장비 N N N N N 2510 25 2 1.01 101974620 41169 22.72 2480 2510 2435 3230 1740 2485 2476.98 0.14 0 -6487 2565 2525 2455 2415 2345 2545 2435 153 745 500 1680 5 1 30647131 769 12.61 3.01 12 0.13 199.00 833.00 4225 20240327 -40.59 1555 20250123 61.41 2650 -5.28 20250210 1555 61.41 20250123 4225 -40.59 20240327 1555 61.41 20250123 1.17 N 101000 500 153 억 42944 N N 0 N 00 N
9 20250228 090820 57 100.00 KOSDAQ 기계·장비 N N N N N 2480 -5 5 -0.20 6747050 2746 1.52 2480 2480 2435 3230 1740 2485 2457.05 0.14 0 10 2565 2525 2455 2415 2345 2545 2435 153 745 500 1680 5 1 30647131 760 12.46 2.98 12 0.01 199.00 833.00 4225 20240327 -41.30 1555 20250123 59.49 2650 -6.42 20250210 1555 59.49 20250123 4225 -41.30 20240327 1555 59.49 20250123 1.17 N 101000 500 153 억 42944 N N 0 N 00 N
10 20250227 160812 57 100.00 KOSDAQ 기계·장비 N N N N N 2485 70 2 2.90 442212265 180659 76.42 2410 2495 2385 3135 1695 2415 2447.77 0.00 0 32118 2545 2480 2390 2325 2235 2512 2357 153 720 500 1640 5 1 30647131 762 12.49 2.98 12 0.59 199.00 833.00 4225 20240327 -41.18 1555 20250123 59.81 2650 -6.23 20250210 1555 59.81 20250123 4225 -41.18 20240327 1555 59.81 20250123 1.05 N 101000 500 153 억 0 N N 0 N 00 N
11 20250227 150812 57 100.00 KOSDAQ 기계·장비 N N N N N 2495 80 2 3.31 392600225 160671 67.97 2410 2495 2385 3135 1695 2415 2443.50 0.00 0 34907 2545 2480 2390 2325 2235 2512 2357 153 720 500 1640 5 1 30647131 765 12.54 3.00 12 0.52 199.00 833.00 4225 20240327 -40.95 1555 20250123 60.45 2650 -5.85 20250210 1555 60.45 20250123 4225 -40.95 20240327 1555 60.45 20250123 1.05 N 101000 500 153 억 0 N N 0 N 00 N
12 20250227 140815 57 100.00 KOSDAQ 기계·장비 N N N N N 2485 70 2 2.90 305541470 125546 53.11 2410 2495 2385 3135 1695 2415 2433.70 0.00 0 35369 2545 2480 2390 2325 2235 2512 2357 153 720 500 1640 5 1 30647131 762 12.49 2.98 12 0.41 199.00 833.00 4225 20240327 -41.18 1555 20250123 59.81 2650 -6.23 20250210 1555 59.81 20250123 4225 -41.18 20240327 1555 59.81 20250123 1.05 N 101000 500 153 억 0 N N 0 N 00 N