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
108230/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
20250228,160835,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4480,-130,5,-2.82,306394965,67814,130.33,4620,4645,4440,5990,3230,4610,4518.17,3.82,0,-17622,4776,4692,4641,4557,4506,4667,4532,191,1380,500,3220,5,1,38023245,1703,2.97,0.42,12,0.18,1508.00,10639.00,8920,20240619,-49.78,4170,20241115,7.43,4945,-9.40,20250121,4300,4.19,20250205,8920,-49.78,20240619,4170,7.43,20241115,1.63,N,108230,500,191 억,,1453438,N,N,3,N,00,N
20250228,150839,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4485,-125,5,-2.71,285210480,63077,121.23,4620,4645,4440,5990,3230,4610,4521.62,3.82,0,-17713,4776,4692,4641,4557,4506,4667,4532,191,1380,500,3220,5,1,38023245,1705,2.97,0.42,12,0.17,1508.00,10639.00,8920,20240619,-49.72,4170,20241115,7.55,4945,-9.30,20250121,4300,4.30,20250205,8920,-49.72,20240619,4170,7.55,20241115,1.63,N,108230,500,191 억,,1453438,N,N,3,N,00,N
20250228,140841,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4500,-110,5,-2.39,255945125,56521,108.63,4620,4645,4460,5990,3230,4610,4528.32,3.82,0,-17045,4776,4692,4641,4557,4506,4667,4532,191,1380,500,3220,5,1,38023245,1711,2.98,0.42,12,0.15,1508.00,10639.00,8920,20240619,-49.55,4170,20241115,7.91,4945,-9.00,20250121,4300,4.65,20250205,8920,-49.55,20240619,4170,7.91,20241115,1.63,N,108230,500,191 억,,1453438,N,N,3,N,00,N
20250228,130836,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4515,-95,5,-2.06,173174695,38122,73.27,4620,4645,4515,5990,3230,4610,4542.64,3.82,0,-13046,4776,4692,4641,4557,4506,4667,4532,191,1380,500,3220,5,1,38023245,1717,2.99,0.42,12,0.10,1508.00,10639.00,8920,20240619,-49.38,4170,20241115,8.27,4945,-8.70,20250121,4300,5.00,20250205,8920,-49.38,20240619,4170,8.27,20241115,1.63,N,108230,500,191 억,,1453438,N,N,3,N,00,N
20250228,120834,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4570,-40,5,-0.87,129886675,28559,54.89,4620,4645,4520,5990,3230,4610,4548.01,3.82,0,-12957,4776,4692,4641,4557,4506,4667,4532,191,1380,500,3220,5,1,38023245,1738,3.03,0.43,12,0.08,1508.00,10639.00,8920,20240619,-48.77,4170,20241115,9.59,4945,-7.58,20250121,4300,6.28,20250205,8920,-48.77,20240619,4170,9.59,20241115,1.63,N,108230,500,191 억,,1453438,N,N,3,N,00,N
20250228,110834,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4550,-60,5,-1.30,77863140,17115,32.89,4620,4645,4520,5990,3230,4610,4549.41,3.82,0,-6717,4776,4692,4641,4557,4506,4667,4532,191,1380,500,3220,5,1,38023245,1730,3.02,0.43,12,0.05,1508.00,10639.00,8920,20240619,-48.99,4170,20241115,9.11,4945,-7.99,20250121,4300,5.81,20250205,8920,-48.99,20240619,4170,9.11,20241115,1.63,N,108230,500,191 억,,1453438,N,N,3,N,00,N
20250228,100832,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4540,-70,5,-1.52,58339385,12825,24.65,4620,4645,4520,5990,3230,4610,4548.88,3.82,0,-6782,4776,4692,4641,4557,4506,4667,4532,191,1380,500,3220,5,1,38023245,1726,3.01,0.43,12,0.03,1508.00,10639.00,8920,20240619,-49.10,4170,20241115,8.87,4945,-8.19,20250121,4300,5.58,20250205,8920,-49.10,20240619,4170,8.87,20241115,1.63,N,108230,500,191 억,,1453438,N,N,3,N,00,N
20250228,090835,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4565,-45,5,-0.98,18196215,3998,7.68,4620,4645,4520,5990,3230,4610,4551.33,3.82,0,-3190,4776,4692,4641,4557,4506,4667,4532,191,1380,500,3220,5,1,38023245,1736,3.03,0.43,12,0.01,1508.00,10639.00,8920,20240619,-48.82,4170,20241115,9.47,4945,-7.68,20250121,4300,6.16,20250205,8920,-48.82,20240619,4170,9.47,20241115,1.63,N,108230,500,191 억,,1453438,N,N,3,N,00,N
20250227,160827,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4610,-115,5,-2.43,240683030,52009,59.07,4720,4725,4590,6140,3310,4725,4627.78,3.86,0,-14611,4871,4797,4706,4632,4541,4752,4587,191,1415,500,3300,5,1,38023245,1753,3.06,0.43,12,0.14,1508.00,10639.00,8920,20240619,-48.32,4170,20241115,10.55,4945,-6.77,20250121,4300,7.21,20250205,8920,-48.32,20240619,4170,10.55,20241115,1.63,N,108230,500,191 억,,1467186,N,N,3,N,00,N
20250227,150827,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4615,-110,5,-2.33,227341030,49117,55.79,4720,4725,4590,6140,3310,4725,4628.56,3.86,0,-14203,4871,4797,4706,4632,4541,4752,4587,191,1415,500,3300,5,1,38023245,1755,3.06,0.43,12,0.13,1508.00,10639.00,8920,20240619,-48.26,4170,20241115,10.67,4945,-6.67,20250121,4300,7.33,20250205,8920,-48.26,20240619,4170,10.67,20241115,1.63,N,108230,500,191 억,,1467186,N,N,17,N,00,N
20250227,140830,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4605,-120,5,-2.54,203775510,44004,49.98,4720,4725,4590,6140,3310,4725,4630.84,3.86,0,-12702,4871,4797,4706,4632,4541,4752,4587,191,1415,500,3300,5,1,38023245,1751,3.05,0.43,12,0.12,1508.00,10639.00,8920,20240619,-48.37,4170,20241115,10.43,4945,-6.88,20250121,4300,7.09,20250205,8920,-48.37,20240619,4170,10.43,20241115,1.63,N,108230,500,191 억,,1467186,N,N,17,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 160835 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4480 -130 5 -2.82 306394965 67814 130.33 4620 4645 4440 5990 3230 4610 4518.17 3.82 0 -17622 4776 4692 4641 4557 4506 4667 4532 191 1380 500 3220 5 1 38023245 1703 2.97 0.42 12 0.18 1508.00 10639.00 8920 20240619 -49.78 4170 20241115 7.43 4945 -9.40 20250121 4300 4.19 20250205 8920 -49.78 20240619 4170 7.43 20241115 1.63 N 108230 500 191 억 1453438 N N 3 N 00 N
3 20250228 150839 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4485 -125 5 -2.71 285210480 63077 121.23 4620 4645 4440 5990 3230 4610 4521.62 3.82 0 -17713 4776 4692 4641 4557 4506 4667 4532 191 1380 500 3220 5 1 38023245 1705 2.97 0.42 12 0.17 1508.00 10639.00 8920 20240619 -49.72 4170 20241115 7.55 4945 -9.30 20250121 4300 4.30 20250205 8920 -49.72 20240619 4170 7.55 20241115 1.63 N 108230 500 191 억 1453438 N N 3 N 00 N
4 20250228 140841 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4500 -110 5 -2.39 255945125 56521 108.63 4620 4645 4460 5990 3230 4610 4528.32 3.82 0 -17045 4776 4692 4641 4557 4506 4667 4532 191 1380 500 3220 5 1 38023245 1711 2.98 0.42 12 0.15 1508.00 10639.00 8920 20240619 -49.55 4170 20241115 7.91 4945 -9.00 20250121 4300 4.65 20250205 8920 -49.55 20240619 4170 7.91 20241115 1.63 N 108230 500 191 억 1453438 N N 3 N 00 N
5 20250228 130836 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4515 -95 5 -2.06 173174695 38122 73.27 4620 4645 4515 5990 3230 4610 4542.64 3.82 0 -13046 4776 4692 4641 4557 4506 4667 4532 191 1380 500 3220 5 1 38023245 1717 2.99 0.42 12 0.10 1508.00 10639.00 8920 20240619 -49.38 4170 20241115 8.27 4945 -8.70 20250121 4300 5.00 20250205 8920 -49.38 20240619 4170 8.27 20241115 1.63 N 108230 500 191 억 1453438 N N 3 N 00 N
6 20250228 120834 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4570 -40 5 -0.87 129886675 28559 54.89 4620 4645 4520 5990 3230 4610 4548.01 3.82 0 -12957 4776 4692 4641 4557 4506 4667 4532 191 1380 500 3220 5 1 38023245 1738 3.03 0.43 12 0.08 1508.00 10639.00 8920 20240619 -48.77 4170 20241115 9.59 4945 -7.58 20250121 4300 6.28 20250205 8920 -48.77 20240619 4170 9.59 20241115 1.63 N 108230 500 191 억 1453438 N N 3 N 00 N
7 20250228 110834 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4550 -60 5 -1.30 77863140 17115 32.89 4620 4645 4520 5990 3230 4610 4549.41 3.82 0 -6717 4776 4692 4641 4557 4506 4667 4532 191 1380 500 3220 5 1 38023245 1730 3.02 0.43 12 0.05 1508.00 10639.00 8920 20240619 -48.99 4170 20241115 9.11 4945 -7.99 20250121 4300 5.81 20250205 8920 -48.99 20240619 4170 9.11 20241115 1.63 N 108230 500 191 억 1453438 N N 3 N 00 N
8 20250228 100832 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4540 -70 5 -1.52 58339385 12825 24.65 4620 4645 4520 5990 3230 4610 4548.88 3.82 0 -6782 4776 4692 4641 4557 4506 4667 4532 191 1380 500 3220 5 1 38023245 1726 3.01 0.43 12 0.03 1508.00 10639.00 8920 20240619 -49.10 4170 20241115 8.87 4945 -8.19 20250121 4300 5.58 20250205 8920 -49.10 20240619 4170 8.87 20241115 1.63 N 108230 500 191 억 1453438 N N 3 N 00 N
9 20250228 090835 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4565 -45 5 -0.98 18196215 3998 7.68 4620 4645 4520 5990 3230 4610 4551.33 3.82 0 -3190 4776 4692 4641 4557 4506 4667 4532 191 1380 500 3220 5 1 38023245 1736 3.03 0.43 12 0.01 1508.00 10639.00 8920 20240619 -48.82 4170 20241115 9.47 4945 -7.68 20250121 4300 6.16 20250205 8920 -48.82 20240619 4170 9.47 20241115 1.63 N 108230 500 191 억 1453438 N N 3 N 00 N
10 20250227 160827 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4610 -115 5 -2.43 240683030 52009 59.07 4720 4725 4590 6140 3310 4725 4627.78 3.86 0 -14611 4871 4797 4706 4632 4541 4752 4587 191 1415 500 3300 5 1 38023245 1753 3.06 0.43 12 0.14 1508.00 10639.00 8920 20240619 -48.32 4170 20241115 10.55 4945 -6.77 20250121 4300 7.21 20250205 8920 -48.32 20240619 4170 10.55 20241115 1.63 N 108230 500 191 억 1467186 N N 3 N 00 N
11 20250227 150827 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4615 -110 5 -2.33 227341030 49117 55.79 4720 4725 4590 6140 3310 4725 4628.56 3.86 0 -14203 4871 4797 4706 4632 4541 4752 4587 191 1415 500 3300 5 1 38023245 1755 3.06 0.43 12 0.13 1508.00 10639.00 8920 20240619 -48.26 4170 20241115 10.67 4945 -6.67 20250121 4300 7.33 20250205 8920 -48.26 20240619 4170 10.67 20241115 1.63 N 108230 500 191 억 1467186 N N 17 N 00 N
12 20250227 140830 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4605 -120 5 -2.54 203775510 44004 49.98 4720 4725 4590 6140 3310 4725 4630.84 3.86 0 -12702 4871 4797 4706 4632 4541 4752 4587 191 1415 500 3300 5 1 38023245 1751 3.05 0.43 12 0.12 1508.00 10639.00 8920 20240619 -48.37 4170 20241115 10.43 4945 -6.88 20250121 4300 7.09 20250205 8920 -48.37 20240619 4170 10.43 20241115 1.63 N 108230 500 191 억 1467186 N N 17 N 00 N