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
123840/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
20250228,160901,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1140,5,2,0.44,18816832,16465,90.53,1135,1175,1134,1475,795,1135,1142.84,0.26,0,103,1185,1159,1147,1121,1109,1154,1116,372,340,1000,0,1,1,37154307,424,-0.49,0.30,12,0.04,-2331.00,3764.00,6700,20240315,-82.99,1123,20250225,1.51,1635,-30.28,20250102,1123,1.51,20250225,1849,-38.35,20241223,166,586.75,20241202,0.00,N,123840,1000,371 억,,97026,N,N,0,N,00,N
20250228,150905,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1150,15,2,1.32,18324352,16033,88.15,1135,1175,1134,1475,795,1135,1142.91,0.26,0,108,1185,1159,1147,1121,1109,1154,1116,372,340,1000,0,1,1,37154307,427,-0.49,0.31,12,0.04,-2331.00,3764.00,6700,20240315,-82.84,1123,20250225,2.40,1635,-29.66,20250102,1123,2.40,20250225,1849,-37.80,20241223,166,592.77,20241202,0.00,N,123840,1000,371 억,,97026,N,N,0,N,00,N
20250228,140906,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1150,15,2,1.32,18324352,16033,88.15,1135,1175,1134,1475,795,1135,1142.91,0.26,0,108,1185,1159,1147,1121,1109,1154,1116,372,340,1000,0,1,1,37154307,427,-0.49,0.31,12,0.04,-2331.00,3764.00,6700,20240315,-82.84,1123,20250225,2.40,1635,-29.66,20250102,1123,2.40,20250225,1849,-37.80,20241223,166,592.77,20241202,0.00,N,123840,1000,371 억,,97026,N,N,0,N,00,N
20250228,130902,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1140,5,2,0.44,18026424,15771,86.71,1135,1175,1135,1475,795,1135,1143.01,0.26,0,116,1185,1159,1147,1121,1109,1154,1116,372,340,1000,0,1,1,37154307,424,-0.49,0.30,12,0.04,-2331.00,3764.00,6700,20240315,-82.99,1123,20250225,1.51,1635,-30.28,20250102,1123,1.51,20250225,1849,-38.35,20241223,166,586.75,20241202,0.00,N,123840,1000,371 억,,97026,N,N,0,N,00,N
20250228,120858,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1160,25,2,2.20,17061941,14929,82.08,1135,1175,1135,1475,795,1135,1142.87,0.26,0,58,1185,1159,1147,1121,1109,1154,1116,372,340,1000,0,1,1,37154307,431,-0.50,0.31,12,0.04,-2331.00,3764.00,6700,20240315,-82.69,1123,20250225,3.29,1635,-29.05,20250102,1123,3.29,20250225,1849,-37.26,20241223,166,598.80,20241202,0.00,N,123840,1000,371 억,,97026,N,N,0,N,00,N
20250228,110859,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1148,13,2,1.15,15870084,13884,76.34,1135,1175,1135,1475,795,1135,1143.05,0.26,0,58,1185,1159,1147,1121,1109,1154,1116,372,340,1000,0,1,1,37154307,427,-0.49,0.30,12,0.04,-2331.00,3764.00,6700,20240315,-82.87,1123,20250225,2.23,1635,-29.79,20250102,1123,2.23,20250225,1849,-37.91,20241223,166,591.57,20241202,0.00,N,123840,1000,371 억,,97026,N,N,0,N,00,N
20250228,100857,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1145,10,2,0.88,8235596,7226,39.73,1135,1145,1135,1475,795,1135,1139.72,0.26,0,-217,1185,1159,1147,1121,1109,1154,1116,372,340,1000,0,1,1,37154307,425,-0.49,0.30,12,0.02,-2331.00,3764.00,6700,20240315,-82.91,1123,20250225,1.96,1635,-29.97,20250102,1123,1.96,20250225,1849,-38.07,20241223,166,589.76,20241202,0.00,N,123840,1000,371 억,,97026,N,N,0,N,00,N
20250228,090900,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1135,0,3,0.00,130525,115,0.63,1135,1135,1135,1475,795,1135,1135.00,0.26,0,-115,1185,1159,1147,1121,1109,1154,1116,372,340,1000,0,1,1,37154307,422,-0.49,0.30,12,0.00,-2331.00,3764.00,6700,20240315,-83.06,1123,20250225,1.07,1635,-30.58,20250102,1123,1.07,20250225,1849,-38.62,20241223,166,583.73,20241202,0.00,N,123840,1000,371 억,,97026,N,N,0,N,00,N
20250227,160852,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1135,-37,5,-3.16,20924338,18088,605.56,1173,1173,1135,1523,821,1172,1157.24,0.26,0,-552,1224,1198,1173,1147,1122,1211,1160,372,351,1000,0,1,1,37154307,422,-0.49,0.30,12,0.05,-2331.00,3764.00,6700,20240315,-83.06,1123,20250225,1.07,1635,-30.58,20250102,1123,1.07,20250225,1849,-38.62,20241223,166,583.73,20241202,0.00,N,123840,1000,371 억,,97578,N,N,0,N,00,N
20250227,150851,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1159,-13,5,-1.11,18453920,15929,533.28,1173,1173,1147,1523,821,1172,1158.51,0.26,0,1190,1224,1198,1173,1147,1122,1211,1160,372,351,1000,0,1,1,37154307,431,-0.50,0.31,12,0.04,-2331.00,3764.00,6700,20240315,-82.70,1123,20250225,3.21,1635,-29.11,20250102,1123,3.21,20250225,1849,-37.32,20241223,166,598.19,20241202,0.00,N,123840,1000,371 억,,97578,N,N,0,N,00,N
20250227,140855,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1162,-10,5,-0.85,18184794,15697,525.51,1173,1173,1147,1523,821,1172,1158.49,0.26,0,1258,1224,1198,1173,1147,1122,1211,1160,372,351,1000,0,1,1,37154307,432,-0.50,0.31,12,0.04,-2331.00,3764.00,6700,20240315,-82.66,1123,20250225,3.47,1635,-28.93,20250102,1123,3.47,20250225,1849,-37.16,20241223,166,600.00,20241202,0.00,N,123840,1000,371 억,,97578,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 160901 51 100.00 KOSDAQ 기계·장비 N N N N N 1140 5 2 0.44 18816832 16465 90.53 1135 1175 1134 1475 795 1135 1142.84 0.26 0 103 1185 1159 1147 1121 1109 1154 1116 372 340 1000 0 1 1 37154307 424 -0.49 0.30 12 0.04 -2331.00 3764.00 6700 20240315 -82.99 1123 20250225 1.51 1635 -30.28 20250102 1123 1.51 20250225 1849 -38.35 20241223 166 586.75 20241202 0.00 N 123840 1000 371 억 97026 N N 0 N 00 N
3 20250228 150905 51 100.00 KOSDAQ 기계·장비 N N N N N 1150 15 2 1.32 18324352 16033 88.15 1135 1175 1134 1475 795 1135 1142.91 0.26 0 108 1185 1159 1147 1121 1109 1154 1116 372 340 1000 0 1 1 37154307 427 -0.49 0.31 12 0.04 -2331.00 3764.00 6700 20240315 -82.84 1123 20250225 2.40 1635 -29.66 20250102 1123 2.40 20250225 1849 -37.80 20241223 166 592.77 20241202 0.00 N 123840 1000 371 억 97026 N N 0 N 00 N
4 20250228 140906 51 100.00 KOSDAQ 기계·장비 N N N N N 1150 15 2 1.32 18324352 16033 88.15 1135 1175 1134 1475 795 1135 1142.91 0.26 0 108 1185 1159 1147 1121 1109 1154 1116 372 340 1000 0 1 1 37154307 427 -0.49 0.31 12 0.04 -2331.00 3764.00 6700 20240315 -82.84 1123 20250225 2.40 1635 -29.66 20250102 1123 2.40 20250225 1849 -37.80 20241223 166 592.77 20241202 0.00 N 123840 1000 371 억 97026 N N 0 N 00 N
5 20250228 130902 51 100.00 KOSDAQ 기계·장비 N N N N N 1140 5 2 0.44 18026424 15771 86.71 1135 1175 1135 1475 795 1135 1143.01 0.26 0 116 1185 1159 1147 1121 1109 1154 1116 372 340 1000 0 1 1 37154307 424 -0.49 0.30 12 0.04 -2331.00 3764.00 6700 20240315 -82.99 1123 20250225 1.51 1635 -30.28 20250102 1123 1.51 20250225 1849 -38.35 20241223 166 586.75 20241202 0.00 N 123840 1000 371 억 97026 N N 0 N 00 N
6 20250228 120858 51 100.00 KOSDAQ 기계·장비 N N N N N 1160 25 2 2.20 17061941 14929 82.08 1135 1175 1135 1475 795 1135 1142.87 0.26 0 58 1185 1159 1147 1121 1109 1154 1116 372 340 1000 0 1 1 37154307 431 -0.50 0.31 12 0.04 -2331.00 3764.00 6700 20240315 -82.69 1123 20250225 3.29 1635 -29.05 20250102 1123 3.29 20250225 1849 -37.26 20241223 166 598.80 20241202 0.00 N 123840 1000 371 억 97026 N N 0 N 00 N
7 20250228 110859 51 100.00 KOSDAQ 기계·장비 N N N N N 1148 13 2 1.15 15870084 13884 76.34 1135 1175 1135 1475 795 1135 1143.05 0.26 0 58 1185 1159 1147 1121 1109 1154 1116 372 340 1000 0 1 1 37154307 427 -0.49 0.30 12 0.04 -2331.00 3764.00 6700 20240315 -82.87 1123 20250225 2.23 1635 -29.79 20250102 1123 2.23 20250225 1849 -37.91 20241223 166 591.57 20241202 0.00 N 123840 1000 371 억 97026 N N 0 N 00 N
8 20250228 100857 51 100.00 KOSDAQ 기계·장비 N N N N N 1145 10 2 0.88 8235596 7226 39.73 1135 1145 1135 1475 795 1135 1139.72 0.26 0 -217 1185 1159 1147 1121 1109 1154 1116 372 340 1000 0 1 1 37154307 425 -0.49 0.30 12 0.02 -2331.00 3764.00 6700 20240315 -82.91 1123 20250225 1.96 1635 -29.97 20250102 1123 1.96 20250225 1849 -38.07 20241223 166 589.76 20241202 0.00 N 123840 1000 371 억 97026 N N 0 N 00 N
9 20250228 090900 51 100.00 KOSDAQ 기계·장비 N N N N N 1135 0 3 0.00 130525 115 0.63 1135 1135 1135 1475 795 1135 1135.00 0.26 0 -115 1185 1159 1147 1121 1109 1154 1116 372 340 1000 0 1 1 37154307 422 -0.49 0.30 12 0.00 -2331.00 3764.00 6700 20240315 -83.06 1123 20250225 1.07 1635 -30.58 20250102 1123 1.07 20250225 1849 -38.62 20241223 166 583.73 20241202 0.00 N 123840 1000 371 억 97026 N N 0 N 00 N
10 20250227 160852 51 100.00 KOSDAQ 기계·장비 N N N N N 1135 -37 5 -3.16 20924338 18088 605.56 1173 1173 1135 1523 821 1172 1157.24 0.26 0 -552 1224 1198 1173 1147 1122 1211 1160 372 351 1000 0 1 1 37154307 422 -0.49 0.30 12 0.05 -2331.00 3764.00 6700 20240315 -83.06 1123 20250225 1.07 1635 -30.58 20250102 1123 1.07 20250225 1849 -38.62 20241223 166 583.73 20241202 0.00 N 123840 1000 371 억 97578 N N 0 N 00 N
11 20250227 150851 51 100.00 KOSDAQ 기계·장비 N N N N N 1159 -13 5 -1.11 18453920 15929 533.28 1173 1173 1147 1523 821 1172 1158.51 0.26 0 1190 1224 1198 1173 1147 1122 1211 1160 372 351 1000 0 1 1 37154307 431 -0.50 0.31 12 0.04 -2331.00 3764.00 6700 20240315 -82.70 1123 20250225 3.21 1635 -29.11 20250102 1123 3.21 20250225 1849 -37.32 20241223 166 598.19 20241202 0.00 N 123840 1000 371 억 97578 N N 0 N 00 N
12 20250227 140855 51 100.00 KOSDAQ 기계·장비 N N N N N 1162 -10 5 -0.85 18184794 15697 525.51 1173 1173 1147 1523 821 1172 1158.49 0.26 0 1258 1224 1198 1173 1147 1122 1211 1160 372 351 1000 0 1 1 37154307 432 -0.50 0.31 12 0.04 -2331.00 3764.00 6700 20240315 -82.66 1123 20250225 3.47 1635 -28.93 20250102 1123 3.47 20250225 1849 -37.16 20241223 166 600.00 20241202 0.00 N 123840 1000 371 억 97578 N N 0 N 00 N