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
126880/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
20250228,160905,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4000,-15,5,-0.37,294309170,73770,142.00,3990,4050,3950,5210,2815,4015,3989.55,1.87,0,-15036,4095,4055,4015,3975,3935,4075,3995,116,1195,500,2810,5,1,23204903,928,24.54,0.81,12,0.32,163.00,4942.00,5100,20240522,-21.57,2840,20241210,40.85,4055,-1.36,20250226,3470,15.27,20250203,5100,-21.57,20240522,2840,40.85,20241210,4.24,N,126880,500,116 억,,433121,N,N,2,N,00,N
20250228,150909,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3980,-35,5,-0.87,278815520,69888,134.53,3990,4050,3950,5210,2815,4015,3989.46,1.87,0,-15296,4095,4055,4015,3975,3935,4075,3995,116,1195,500,2810,5,1,23204903,924,24.42,0.81,12,0.30,163.00,4942.00,5100,20240522,-21.96,2840,20241210,40.14,4055,-1.85,20250226,3470,14.70,20250203,5100,-21.96,20240522,2840,40.14,20241210,4.24,N,126880,500,116 억,,433121,N,N,80,N,00,N
20250228,140910,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4005,-10,5,-0.25,240215270,60225,115.93,3990,4050,3950,5210,2815,4015,3988.63,1.87,0,-11474,4095,4055,4015,3975,3935,4075,3995,116,1195,500,2810,5,1,23204903,929,24.57,0.81,12,0.26,163.00,4942.00,5100,20240522,-21.47,2840,20241210,41.02,4055,-1.23,20250226,3470,15.42,20250203,5100,-21.47,20240522,2840,41.02,20241210,4.24,N,126880,500,116 억,,433121,N,N,80,N,00,N
20250228,130906,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4020,5,2,0.12,224571395,56318,108.41,3990,4050,3950,5210,2815,4015,3987.56,1.87,0,-11124,4095,4055,4015,3975,3935,4075,3995,116,1195,500,2810,5,1,23204903,933,24.66,0.81,12,0.24,163.00,4942.00,5100,20240522,-21.18,2840,20241210,41.55,4055,-0.86,20250226,3470,15.85,20250203,5100,-21.18,20240522,2840,41.55,20241210,4.24,N,126880,500,116 억,,433121,N,N,80,N,00,N
20250228,120902,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4025,10,2,0.25,210554250,52822,101.68,3990,4050,3950,5210,2815,4015,3986.11,1.87,0,-11518,4095,4055,4015,3975,3935,4075,3995,116,1195,500,2810,5,1,23204903,934,24.69,0.81,12,0.23,163.00,4942.00,5100,20240522,-21.08,2840,20241210,41.73,4055,-0.74,20250226,3470,15.99,20250203,5100,-21.08,20240522,2840,41.73,20241210,4.24,N,126880,500,116 억,,433121,N,N,80,N,00,N
20250228,110903,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3990,-25,5,-0.62,157716300,39625,76.27,3990,4050,3950,5210,2815,4015,3980.22,1.87,0,-9085,4095,4055,4015,3975,3935,4075,3995,116,1195,500,2810,5,1,23204903,926,24.48,0.81,12,0.17,163.00,4942.00,5100,20240522,-21.76,2840,20241210,40.49,4055,-1.60,20250226,3470,14.99,20250203,5100,-21.76,20240522,2840,40.49,20241210,4.24,N,126880,500,116 억,,433121,N,N,80,N,00,N
20250228,100901,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3995,-20,5,-0.50,47183240,11795,22.70,3990,4050,3985,5210,2815,4015,4000.27,1.87,0,-5583,4095,4055,4015,3975,3935,4075,3995,116,1195,500,2810,5,1,23204903,927,24.51,0.81,12,0.05,163.00,4942.00,5100,20240522,-21.67,2840,20241210,40.67,4055,-1.48,20250226,3470,15.13,20250203,5100,-21.67,20240522,2840,40.67,20241210,4.24,N,126880,500,116 억,,433121,N,N,80,N,00,N
20250228,090905,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4025,10,2,0.25,4186000,1048,2.02,3990,4050,3990,5210,2815,4015,3994.27,1.87,0,-197,4095,4055,4015,3975,3935,4075,3995,116,1195,500,2810,5,1,23204903,934,24.69,0.81,12,0.00,163.00,4942.00,5100,20240522,-21.08,2840,20241210,41.73,4055,-0.74,20250226,3470,15.99,20250203,5100,-21.08,20240522,2840,41.73,20241210,4.24,N,126880,500,116 억,,433121,N,N,80,N,00,N
20250227,160856,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4015,0,3,0.00,206866605,51556,71.97,3975,4055,3975,5210,2815,4015,4012.46,1.84,0,5993,4098,4056,4013,3971,3928,4057,3972,116,1195,500,2810,5,1,23204903,932,24.63,0.81,12,0.22,163.00,4942.00,5100,20240522,-21.27,2840,20241210,41.37,4055,0.00,20250226,3470,15.71,20250203,5100,-21.27,20240522,2840,41.37,20241210,4.26,N,126880,500,116 억,,427087,N,N,80,N,00,N
20250227,150855,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4035,20,2,0.50,193258530,48165,67.24,3975,4055,3975,5210,2815,4015,4012.43,1.84,0,6319,4098,4056,4013,3971,3928,4057,3972,116,1195,500,2810,5,1,23204903,936,24.75,0.82,12,0.21,163.00,4942.00,5100,20240522,-20.88,2840,20241210,42.08,4055,0.00,20250226,3470,16.28,20250203,5100,-20.88,20240522,2840,42.08,20241210,4.26,N,126880,500,116 억,,427087,N,N,117,N,00,N
20250227,140858,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4015,0,3,0.00,180451390,44982,62.80,3975,4055,3975,5210,2815,4015,4011.64,1.84,0,6345,4098,4056,4013,3971,3928,4057,3972,116,1195,500,2810,5,1,23204903,932,24.63,0.81,12,0.19,163.00,4942.00,5100,20240522,-21.27,2840,20241210,41.37,4055,0.00,20250226,3470,15.71,20250203,5100,-21.27,20240522,2840,41.37,20241210,4.26,N,126880,500,116 억,,427087,N,N,117,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 160905 57 100.00 KOSDAQ 기계·장비 N N N N N 4000 -15 5 -0.37 294309170 73770 142.00 3990 4050 3950 5210 2815 4015 3989.55 1.87 0 -15036 4095 4055 4015 3975 3935 4075 3995 116 1195 500 2810 5 1 23204903 928 24.54 0.81 12 0.32 163.00 4942.00 5100 20240522 -21.57 2840 20241210 40.85 4055 -1.36 20250226 3470 15.27 20250203 5100 -21.57 20240522 2840 40.85 20241210 4.24 N 126880 500 116 억 433121 N N 2 N 00 N
3 20250228 150909 57 100.00 KOSDAQ 기계·장비 N N N N N 3980 -35 5 -0.87 278815520 69888 134.53 3990 4050 3950 5210 2815 4015 3989.46 1.87 0 -15296 4095 4055 4015 3975 3935 4075 3995 116 1195 500 2810 5 1 23204903 924 24.42 0.81 12 0.30 163.00 4942.00 5100 20240522 -21.96 2840 20241210 40.14 4055 -1.85 20250226 3470 14.70 20250203 5100 -21.96 20240522 2840 40.14 20241210 4.24 N 126880 500 116 억 433121 N N 80 N 00 N
4 20250228 140910 57 100.00 KOSDAQ 기계·장비 N N N N N 4005 -10 5 -0.25 240215270 60225 115.93 3990 4050 3950 5210 2815 4015 3988.63 1.87 0 -11474 4095 4055 4015 3975 3935 4075 3995 116 1195 500 2810 5 1 23204903 929 24.57 0.81 12 0.26 163.00 4942.00 5100 20240522 -21.47 2840 20241210 41.02 4055 -1.23 20250226 3470 15.42 20250203 5100 -21.47 20240522 2840 41.02 20241210 4.24 N 126880 500 116 억 433121 N N 80 N 00 N
5 20250228 130906 57 100.00 KOSDAQ 기계·장비 N N N N N 4020 5 2 0.12 224571395 56318 108.41 3990 4050 3950 5210 2815 4015 3987.56 1.87 0 -11124 4095 4055 4015 3975 3935 4075 3995 116 1195 500 2810 5 1 23204903 933 24.66 0.81 12 0.24 163.00 4942.00 5100 20240522 -21.18 2840 20241210 41.55 4055 -0.86 20250226 3470 15.85 20250203 5100 -21.18 20240522 2840 41.55 20241210 4.24 N 126880 500 116 억 433121 N N 80 N 00 N
6 20250228 120902 57 100.00 KOSDAQ 기계·장비 N N N N N 4025 10 2 0.25 210554250 52822 101.68 3990 4050 3950 5210 2815 4015 3986.11 1.87 0 -11518 4095 4055 4015 3975 3935 4075 3995 116 1195 500 2810 5 1 23204903 934 24.69 0.81 12 0.23 163.00 4942.00 5100 20240522 -21.08 2840 20241210 41.73 4055 -0.74 20250226 3470 15.99 20250203 5100 -21.08 20240522 2840 41.73 20241210 4.24 N 126880 500 116 억 433121 N N 80 N 00 N
7 20250228 110903 57 100.00 KOSDAQ 기계·장비 N N N N N 3990 -25 5 -0.62 157716300 39625 76.27 3990 4050 3950 5210 2815 4015 3980.22 1.87 0 -9085 4095 4055 4015 3975 3935 4075 3995 116 1195 500 2810 5 1 23204903 926 24.48 0.81 12 0.17 163.00 4942.00 5100 20240522 -21.76 2840 20241210 40.49 4055 -1.60 20250226 3470 14.99 20250203 5100 -21.76 20240522 2840 40.49 20241210 4.24 N 126880 500 116 억 433121 N N 80 N 00 N
8 20250228 100901 57 100.00 KOSDAQ 기계·장비 N N N N N 3995 -20 5 -0.50 47183240 11795 22.70 3990 4050 3985 5210 2815 4015 4000.27 1.87 0 -5583 4095 4055 4015 3975 3935 4075 3995 116 1195 500 2810 5 1 23204903 927 24.51 0.81 12 0.05 163.00 4942.00 5100 20240522 -21.67 2840 20241210 40.67 4055 -1.48 20250226 3470 15.13 20250203 5100 -21.67 20240522 2840 40.67 20241210 4.24 N 126880 500 116 억 433121 N N 80 N 00 N
9 20250228 090905 57 100.00 KOSDAQ 기계·장비 N N N N N 4025 10 2 0.25 4186000 1048 2.02 3990 4050 3990 5210 2815 4015 3994.27 1.87 0 -197 4095 4055 4015 3975 3935 4075 3995 116 1195 500 2810 5 1 23204903 934 24.69 0.81 12 0.00 163.00 4942.00 5100 20240522 -21.08 2840 20241210 41.73 4055 -0.74 20250226 3470 15.99 20250203 5100 -21.08 20240522 2840 41.73 20241210 4.24 N 126880 500 116 억 433121 N N 80 N 00 N
10 20250227 160856 57 100.00 KOSDAQ 기계·장비 N N N N N 4015 0 3 0.00 206866605 51556 71.97 3975 4055 3975 5210 2815 4015 4012.46 1.84 0 5993 4098 4056 4013 3971 3928 4057 3972 116 1195 500 2810 5 1 23204903 932 24.63 0.81 12 0.22 163.00 4942.00 5100 20240522 -21.27 2840 20241210 41.37 4055 0.00 20250226 3470 15.71 20250203 5100 -21.27 20240522 2840 41.37 20241210 4.26 N 126880 500 116 억 427087 N N 80 N 00 N
11 20250227 150855 57 100.00 KOSDAQ 기계·장비 N N N N N 4035 20 2 0.50 193258530 48165 67.24 3975 4055 3975 5210 2815 4015 4012.43 1.84 0 6319 4098 4056 4013 3971 3928 4057 3972 116 1195 500 2810 5 1 23204903 936 24.75 0.82 12 0.21 163.00 4942.00 5100 20240522 -20.88 2840 20241210 42.08 4055 0.00 20250226 3470 16.28 20250203 5100 -20.88 20240522 2840 42.08 20241210 4.26 N 126880 500 116 억 427087 N N 117 N 00 N
12 20250227 140858 57 100.00 KOSDAQ 기계·장비 N N N N N 4015 0 3 0.00 180451390 44982 62.80 3975 4055 3975 5210 2815 4015 4011.64 1.84 0 6345 4098 4056 4013 3971 3928 4057 3972 116 1195 500 2810 5 1 23204903 932 24.63 0.81 12 0.19 163.00 4942.00 5100 20240522 -21.27 2840 20241210 41.37 4055 0.00 20250226 3470 15.71 20250203 5100 -21.27 20240522 2840 41.37 20241210 4.26 N 126880 500 116 억 427087 N N 117 N 00 N