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
114810/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
20250228,160845,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7170,-290,5,-3.89,2291604880,318392,199.58,7330,7510,7050,9690,5230,7460,7197.43,3.46,0,7202,7740,7600,7400,7260,7060,7670,7330,147,2230,500,4920,10,1,29113174,2087,98.22,1.30,12,1.09,73.00,5531.00,15360,20240402,-53.32,5350,20241206,34.02,8330,-13.93,20250218,5810,23.41,20250203,15360,-53.32,20240402,5350,34.02,20241206,1.36,N,114810,500,146 억,,1007136,N,N,0,N,00,N
20250228,150849,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7170,-290,5,-3.89,2211805520,307263,192.61,7330,7510,7050,9690,5230,7460,7198.41,3.46,0,13165,7740,7600,7400,7260,7060,7670,7330,147,2230,500,4920,10,1,29113174,2087,98.22,1.30,12,1.06,73.00,5531.00,15360,20240402,-53.32,5350,20241206,34.02,8330,-13.93,20250218,5810,23.41,20250203,15360,-53.32,20240402,5350,34.02,20241206,1.36,N,114810,500,146 억,,1007136,N,N,0,N,00,N
20250228,140851,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7060,-400,5,-5.36,2054316540,285038,178.68,7330,7510,7050,9690,5230,7460,7207.17,3.46,0,10399,7740,7600,7400,7260,7060,7670,7330,147,2230,500,4920,10,1,29113174,2055,96.71,1.28,12,0.98,73.00,5531.00,15360,20240402,-54.04,5350,20241206,31.96,8330,-15.25,20250218,5810,21.51,20250203,15360,-54.04,20240402,5350,31.96,20241206,1.36,N,114810,500,146 억,,1007136,N,N,0,N,00,N
20250228,130846,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7100,-360,5,-4.83,1821759170,252233,158.11,7330,7510,7080,9690,5230,7460,7222.53,3.46,0,1665,7740,7600,7400,7260,7060,7670,7330,147,2230,500,4920,10,1,29113174,2067,97.26,1.28,12,0.87,73.00,5531.00,15360,20240402,-53.78,5350,20241206,32.71,8330,-14.77,20250218,5810,22.20,20250203,15360,-53.78,20240402,5350,32.71,20241206,1.36,N,114810,500,146 억,,1007136,N,N,0,N,00,N
20250228,120843,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7130,-330,5,-4.42,1549908280,214001,134.15,7330,7510,7120,9690,5230,7460,7242.53,3.46,0,-2637,7740,7600,7400,7260,7060,7670,7330,147,2230,500,4920,10,1,29113174,2076,97.67,1.29,12,0.74,73.00,5531.00,15360,20240402,-53.58,5350,20241206,33.27,8330,-14.41,20250218,5810,22.72,20250203,15360,-53.58,20240402,5350,33.27,20241206,1.36,N,114810,500,146 억,,1007136,N,N,0,N,00,N
20250228,110843,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7170,-290,5,-3.89,1300730610,179170,112.31,7330,7510,7120,9690,5230,7460,7259.76,3.46,0,-8702,7740,7600,7400,7260,7060,7670,7330,147,2230,500,4920,10,1,29113174,2087,98.22,1.30,12,0.62,73.00,5531.00,15360,20240402,-53.32,5350,20241206,34.02,8330,-13.93,20250218,5810,23.41,20250203,15360,-53.32,20240402,5350,34.02,20241206,1.36,N,114810,500,146 억,,1007136,N,N,0,N,00,N
20250228,100841,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7140,-320,5,-4.29,482961020,67261,42.16,7330,7330,7120,9690,5230,7460,7180.40,3.46,0,-15841,7740,7600,7400,7260,7060,7670,7330,147,2230,500,4920,10,1,29113174,2079,97.81,1.29,12,0.23,73.00,5531.00,15360,20240402,-53.52,5350,20241206,33.46,8330,-14.29,20250218,5810,22.89,20250203,15360,-53.52,20240402,5350,33.46,20241206,1.36,N,114810,500,146 억,,1007136,N,N,0,N,00,N
20250228,090845,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7170,-290,5,-3.89,161809300,22449,14.07,7330,7330,7140,9690,5230,7460,7207.86,3.46,0,-10407,7740,7600,7400,7260,7060,7670,7330,147,2230,500,4920,10,1,29113174,2087,98.22,1.30,12,0.08,73.00,5531.00,15360,20240402,-53.32,5350,20241206,34.02,8330,-13.93,20250218,5810,23.41,20250203,15360,-53.32,20240402,5350,34.02,20241206,1.36,N,114810,500,146 억,,1007136,N,N,0,N,00,N
20250227,160836,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7460,70,2,0.95,1167455200,159320,80.31,7420,7540,7200,9600,5180,7390,7327.70,3.24,0,-3457,7616,7502,7396,7282,7176,7450,7230,147,2210,500,4870,10,1,29113174,2172,102.19,1.35,12,0.55,73.00,5531.00,15360,20240402,-51.43,5350,20241206,39.44,8330,-10.44,20250218,5810,28.40,20250203,15360,-51.43,20240402,5350,39.44,20241206,1.18,N,114810,500,146 억,,942289,N,N,0,N,00,N
20250227,150836,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7380,-10,5,-0.14,1114682030,152212,76.73,7420,7540,7200,9600,5180,7390,7323.22,3.24,0,-1430,7616,7502,7396,7282,7176,7450,7230,147,2210,500,4870,10,1,29113174,2149,101.10,1.33,12,0.52,73.00,5531.00,15360,20240402,-51.95,5350,20241206,37.94,8330,-11.40,20250218,5810,27.02,20250203,15360,-51.95,20240402,5350,37.94,20241206,1.18,N,114810,500,146 억,,942289,N,N,0,N,00,N
20250227,140839,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7370,-20,5,-0.27,958093320,130799,65.93,7420,7540,7200,9600,5180,7390,7324.93,3.24,0,-10675,7616,7502,7396,7282,7176,7450,7230,147,2210,500,4870,10,1,29113174,2146,100.96,1.33,12,0.45,73.00,5531.00,15360,20240402,-52.02,5350,20241206,37.76,8330,-11.52,20250218,5810,26.85,20250203,15360,-52.02,20240402,5350,37.76,20241206,1.18,N,114810,500,146 억,,942289,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 160845 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7170 -290 5 -3.89 2291604880 318392 199.58 7330 7510 7050 9690 5230 7460 7197.43 3.46 0 7202 7740 7600 7400 7260 7060 7670 7330 147 2230 500 4920 10 1 29113174 2087 98.22 1.30 12 1.09 73.00 5531.00 15360 20240402 -53.32 5350 20241206 34.02 8330 -13.93 20250218 5810 23.41 20250203 15360 -53.32 20240402 5350 34.02 20241206 1.36 N 114810 500 146 억 1007136 N N 0 N 00 N
3 20250228 150849 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7170 -290 5 -3.89 2211805520 307263 192.61 7330 7510 7050 9690 5230 7460 7198.41 3.46 0 13165 7740 7600 7400 7260 7060 7670 7330 147 2230 500 4920 10 1 29113174 2087 98.22 1.30 12 1.06 73.00 5531.00 15360 20240402 -53.32 5350 20241206 34.02 8330 -13.93 20250218 5810 23.41 20250203 15360 -53.32 20240402 5350 34.02 20241206 1.36 N 114810 500 146 억 1007136 N N 0 N 00 N
4 20250228 140851 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7060 -400 5 -5.36 2054316540 285038 178.68 7330 7510 7050 9690 5230 7460 7207.17 3.46 0 10399 7740 7600 7400 7260 7060 7670 7330 147 2230 500 4920 10 1 29113174 2055 96.71 1.28 12 0.98 73.00 5531.00 15360 20240402 -54.04 5350 20241206 31.96 8330 -15.25 20250218 5810 21.51 20250203 15360 -54.04 20240402 5350 31.96 20241206 1.36 N 114810 500 146 억 1007136 N N 0 N 00 N
5 20250228 130846 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7100 -360 5 -4.83 1821759170 252233 158.11 7330 7510 7080 9690 5230 7460 7222.53 3.46 0 1665 7740 7600 7400 7260 7060 7670 7330 147 2230 500 4920 10 1 29113174 2067 97.26 1.28 12 0.87 73.00 5531.00 15360 20240402 -53.78 5350 20241206 32.71 8330 -14.77 20250218 5810 22.20 20250203 15360 -53.78 20240402 5350 32.71 20241206 1.36 N 114810 500 146 억 1007136 N N 0 N 00 N
6 20250228 120843 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7130 -330 5 -4.42 1549908280 214001 134.15 7330 7510 7120 9690 5230 7460 7242.53 3.46 0 -2637 7740 7600 7400 7260 7060 7670 7330 147 2230 500 4920 10 1 29113174 2076 97.67 1.29 12 0.74 73.00 5531.00 15360 20240402 -53.58 5350 20241206 33.27 8330 -14.41 20250218 5810 22.72 20250203 15360 -53.58 20240402 5350 33.27 20241206 1.36 N 114810 500 146 억 1007136 N N 0 N 00 N
7 20250228 110843 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7170 -290 5 -3.89 1300730610 179170 112.31 7330 7510 7120 9690 5230 7460 7259.76 3.46 0 -8702 7740 7600 7400 7260 7060 7670 7330 147 2230 500 4920 10 1 29113174 2087 98.22 1.30 12 0.62 73.00 5531.00 15360 20240402 -53.32 5350 20241206 34.02 8330 -13.93 20250218 5810 23.41 20250203 15360 -53.32 20240402 5350 34.02 20241206 1.36 N 114810 500 146 억 1007136 N N 0 N 00 N
8 20250228 100841 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7140 -320 5 -4.29 482961020 67261 42.16 7330 7330 7120 9690 5230 7460 7180.40 3.46 0 -15841 7740 7600 7400 7260 7060 7670 7330 147 2230 500 4920 10 1 29113174 2079 97.81 1.29 12 0.23 73.00 5531.00 15360 20240402 -53.52 5350 20241206 33.46 8330 -14.29 20250218 5810 22.89 20250203 15360 -53.52 20240402 5350 33.46 20241206 1.36 N 114810 500 146 억 1007136 N N 0 N 00 N
9 20250228 090845 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7170 -290 5 -3.89 161809300 22449 14.07 7330 7330 7140 9690 5230 7460 7207.86 3.46 0 -10407 7740 7600 7400 7260 7060 7670 7330 147 2230 500 4920 10 1 29113174 2087 98.22 1.30 12 0.08 73.00 5531.00 15360 20240402 -53.32 5350 20241206 34.02 8330 -13.93 20250218 5810 23.41 20250203 15360 -53.32 20240402 5350 34.02 20241206 1.36 N 114810 500 146 억 1007136 N N 0 N 00 N
10 20250227 160836 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7460 70 2 0.95 1167455200 159320 80.31 7420 7540 7200 9600 5180 7390 7327.70 3.24 0 -3457 7616 7502 7396 7282 7176 7450 7230 147 2210 500 4870 10 1 29113174 2172 102.19 1.35 12 0.55 73.00 5531.00 15360 20240402 -51.43 5350 20241206 39.44 8330 -10.44 20250218 5810 28.40 20250203 15360 -51.43 20240402 5350 39.44 20241206 1.18 N 114810 500 146 억 942289 N N 0 N 00 N
11 20250227 150836 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7380 -10 5 -0.14 1114682030 152212 76.73 7420 7540 7200 9600 5180 7390 7323.22 3.24 0 -1430 7616 7502 7396 7282 7176 7450 7230 147 2210 500 4870 10 1 29113174 2149 101.10 1.33 12 0.52 73.00 5531.00 15360 20240402 -51.95 5350 20241206 37.94 8330 -11.40 20250218 5810 27.02 20250203 15360 -51.95 20240402 5350 37.94 20241206 1.18 N 114810 500 146 억 942289 N N 0 N 00 N
12 20250227 140839 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7370 -20 5 -0.27 958093320 130799 65.93 7420 7540 7200 9600 5180 7390 7324.93 3.24 0 -10675 7616 7502 7396 7282 7176 7450 7230 147 2210 500 4870 10 1 29113174 2146 100.96 1.33 12 0.45 73.00 5531.00 15360 20240402 -52.02 5350 20241206 37.76 8330 -11.52 20250218 5810 26.85 20250203 15360 -52.02 20240402 5350 37.76 20241206 1.18 N 114810 500 146 억 942289 N N 0 N 00 N