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
131760/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
20250228,160912,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1000,-15,5,-1.48,527817627,526377,119.31,999,1015,996,1319,711,1015,1002.74,2.14,0,64378,1063,1039,1024,1000,985,1031,992,218,304,500,730,1,1,43431583,434,-5.71,1.41,12,1.21,-175.00,709.00,1530,20250116,-34.64,637,20241209,56.99,1530,-34.64,20250116,938,6.61,20250203,1530,-34.64,20250116,637,56.99,20241209,0.16,N,131760,500,218 억,,929346,N,N,0,N,00,N
20250228,150916,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1007,-8,5,-0.79,478531680,477166,108.16,999,1015,996,1319,711,1015,1002.86,2.14,0,58201,1063,1039,1024,1000,985,1031,992,218,304,500,730,1,1,43431583,437,-5.75,1.42,12,1.10,-175.00,709.00,1530,20250116,-34.18,637,20241209,58.08,1530,-34.18,20250116,938,7.36,20250203,1530,-34.18,20250116,637,58.08,20241209,0.16,N,131760,500,218 억,,929346,N,N,0,N,00,N
20250228,140918,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1009,-6,5,-0.59,437855337,436627,98.97,999,1015,996,1319,711,1015,1002.81,2.14,0,44057,1063,1039,1024,1000,985,1031,992,218,304,500,730,1,1,43431583,438,-5.77,1.42,12,1.01,-175.00,709.00,1530,20250116,-34.05,637,20241209,58.40,1530,-34.05,20250116,938,7.57,20250203,1530,-34.05,20250116,637,58.40,20241209,0.16,N,131760,500,218 억,,929346,N,N,0,N,00,N
20250228,130912,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1007,-8,5,-0.79,397060733,396074,89.78,999,1015,996,1319,711,1015,1002.49,2.14,0,26352,1063,1039,1024,1000,985,1031,992,218,304,500,730,1,1,43431583,437,-5.75,1.42,12,0.91,-175.00,709.00,1530,20250116,-34.18,637,20241209,58.08,1530,-34.18,20250116,938,7.36,20250203,1530,-34.18,20250116,637,58.08,20241209,0.16,N,131760,500,218 억,,929346,N,N,0,N,00,N
20250228,120909,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1003,-12,5,-1.18,354384605,353608,80.15,999,1015,996,1319,711,1015,1002.20,2.14,0,21743,1063,1039,1024,1000,985,1031,992,218,304,500,730,1,1,43431583,436,-5.73,1.41,12,0.81,-175.00,709.00,1530,20250116,-34.44,637,20241209,57.46,1530,-34.44,20250116,938,6.93,20250203,1530,-34.44,20250116,637,57.46,20241209,0.16,N,131760,500,218 억,,929346,N,N,0,N,00,N
20250228,110910,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1001,-14,5,-1.38,290015001,289224,65.56,999,1015,996,1319,711,1015,1002.73,2.14,0,18191,1063,1039,1024,1000,985,1031,992,218,304,500,730,1,1,43431583,435,-5.72,1.41,12,0.67,-175.00,709.00,1530,20250116,-34.58,637,20241209,57.14,1530,-34.58,20250116,938,6.72,20250203,1530,-34.58,20250116,637,57.14,20241209,0.16,N,131760,500,218 억,,929346,N,N,0,N,00,N
20250228,100909,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,999,-16,5,-1.58,246692785,246047,55.77,999,1015,996,1319,711,1015,1002.62,2.14,0,11957,1063,1039,1024,1000,985,1031,992,218,304,500,730,1,1,43431583,434,-5.71,1.41,12,0.57,-175.00,709.00,1530,20250116,-34.71,637,20241209,56.83,1530,-34.71,20250116,938,6.50,20250203,1530,-34.71,20250116,637,56.83,20241209,0.16,N,131760,500,218 억,,929346,N,N,0,N,00,N
20250228,090912,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1004,-11,5,-1.08,51309632,51297,11.63,999,1006,996,1319,711,1015,1000.25,2.14,0,3152,1063,1039,1024,1000,985,1031,992,218,304,500,730,1,1,43431583,436,-5.74,1.42,12,0.12,-175.00,709.00,1530,20250116,-34.38,637,20241209,57.61,1530,-34.38,20250116,938,7.04,20250203,1530,-34.38,20250116,637,57.61,20241209,0.16,N,131760,500,218 억,,929346,N,N,0,N,00,N
20250227,160903,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1015,-25,5,-2.40,448671013,439497,60.57,1039,1048,1009,1352,728,1040,1020.88,2.16,0,-6630,1065,1052,1031,1018,997,1042,1008,218,312,500,740,1,1,43431583,441,-5.80,1.43,12,1.01,-175.00,709.00,1530,20250116,-33.66,637,20241209,59.34,1530,-33.66,20250116,938,8.21,20250203,1530,-33.66,20250116,637,59.34,20241209,0.15,N,131760,500,218 억,,936526,N,N,0,N,00,N
20250227,150902,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1019,-21,5,-2.02,439371085,430329,59.30,1039,1048,1009,1352,728,1040,1021.01,2.16,0,-5380,1065,1052,1031,1018,997,1042,1008,218,312,500,740,1,1,43431583,443,-5.82,1.44,12,0.99,-175.00,709.00,1530,20250116,-33.40,637,20241209,59.97,1530,-33.40,20250116,938,8.64,20250203,1530,-33.40,20250116,637,59.97,20241209,0.15,N,131760,500,218 억,,936526,N,N,0,N,00,N
20250227,140906,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1016,-24,5,-2.31,359794485,351749,48.47,1039,1048,1011,1352,728,1040,1022.87,2.16,0,1185,1065,1052,1031,1018,997,1042,1008,218,312,500,740,1,1,43431583,441,-5.81,1.43,12,0.81,-175.00,709.00,1530,20250116,-33.59,637,20241209,59.50,1530,-33.59,20250116,938,8.32,20250203,1530,-33.59,20250116,637,59.50,20241209,0.15,N,131760,500,218 억,,936526,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 160912 57 100.00 KOSDAQ 기계·장비 N N N N N 1000 -15 5 -1.48 527817627 526377 119.31 999 1015 996 1319 711 1015 1002.74 2.14 0 64378 1063 1039 1024 1000 985 1031 992 218 304 500 730 1 1 43431583 434 -5.71 1.41 12 1.21 -175.00 709.00 1530 20250116 -34.64 637 20241209 56.99 1530 -34.64 20250116 938 6.61 20250203 1530 -34.64 20250116 637 56.99 20241209 0.16 N 131760 500 218 억 929346 N N 0 N 00 N
3 20250228 150916 57 100.00 KOSDAQ 기계·장비 N N N N N 1007 -8 5 -0.79 478531680 477166 108.16 999 1015 996 1319 711 1015 1002.86 2.14 0 58201 1063 1039 1024 1000 985 1031 992 218 304 500 730 1 1 43431583 437 -5.75 1.42 12 1.10 -175.00 709.00 1530 20250116 -34.18 637 20241209 58.08 1530 -34.18 20250116 938 7.36 20250203 1530 -34.18 20250116 637 58.08 20241209 0.16 N 131760 500 218 억 929346 N N 0 N 00 N
4 20250228 140918 57 100.00 KOSDAQ 기계·장비 N N N N N 1009 -6 5 -0.59 437855337 436627 98.97 999 1015 996 1319 711 1015 1002.81 2.14 0 44057 1063 1039 1024 1000 985 1031 992 218 304 500 730 1 1 43431583 438 -5.77 1.42 12 1.01 -175.00 709.00 1530 20250116 -34.05 637 20241209 58.40 1530 -34.05 20250116 938 7.57 20250203 1530 -34.05 20250116 637 58.40 20241209 0.16 N 131760 500 218 억 929346 N N 0 N 00 N
5 20250228 130912 57 100.00 KOSDAQ 기계·장비 N N N N N 1007 -8 5 -0.79 397060733 396074 89.78 999 1015 996 1319 711 1015 1002.49 2.14 0 26352 1063 1039 1024 1000 985 1031 992 218 304 500 730 1 1 43431583 437 -5.75 1.42 12 0.91 -175.00 709.00 1530 20250116 -34.18 637 20241209 58.08 1530 -34.18 20250116 938 7.36 20250203 1530 -34.18 20250116 637 58.08 20241209 0.16 N 131760 500 218 억 929346 N N 0 N 00 N
6 20250228 120909 57 100.00 KOSDAQ 기계·장비 N N N N N 1003 -12 5 -1.18 354384605 353608 80.15 999 1015 996 1319 711 1015 1002.20 2.14 0 21743 1063 1039 1024 1000 985 1031 992 218 304 500 730 1 1 43431583 436 -5.73 1.41 12 0.81 -175.00 709.00 1530 20250116 -34.44 637 20241209 57.46 1530 -34.44 20250116 938 6.93 20250203 1530 -34.44 20250116 637 57.46 20241209 0.16 N 131760 500 218 억 929346 N N 0 N 00 N
7 20250228 110910 57 100.00 KOSDAQ 기계·장비 N N N N N 1001 -14 5 -1.38 290015001 289224 65.56 999 1015 996 1319 711 1015 1002.73 2.14 0 18191 1063 1039 1024 1000 985 1031 992 218 304 500 730 1 1 43431583 435 -5.72 1.41 12 0.67 -175.00 709.00 1530 20250116 -34.58 637 20241209 57.14 1530 -34.58 20250116 938 6.72 20250203 1530 -34.58 20250116 637 57.14 20241209 0.16 N 131760 500 218 억 929346 N N 0 N 00 N
8 20250228 100909 57 100.00 KOSDAQ 기계·장비 N N N N N 999 -16 5 -1.58 246692785 246047 55.77 999 1015 996 1319 711 1015 1002.62 2.14 0 11957 1063 1039 1024 1000 985 1031 992 218 304 500 730 1 1 43431583 434 -5.71 1.41 12 0.57 -175.00 709.00 1530 20250116 -34.71 637 20241209 56.83 1530 -34.71 20250116 938 6.50 20250203 1530 -34.71 20250116 637 56.83 20241209 0.16 N 131760 500 218 억 929346 N N 0 N 00 N
9 20250228 090912 57 100.00 KOSDAQ 기계·장비 N N N N N 1004 -11 5 -1.08 51309632 51297 11.63 999 1006 996 1319 711 1015 1000.25 2.14 0 3152 1063 1039 1024 1000 985 1031 992 218 304 500 730 1 1 43431583 436 -5.74 1.42 12 0.12 -175.00 709.00 1530 20250116 -34.38 637 20241209 57.61 1530 -34.38 20250116 938 7.04 20250203 1530 -34.38 20250116 637 57.61 20241209 0.16 N 131760 500 218 억 929346 N N 0 N 00 N
10 20250227 160903 57 100.00 KOSDAQ 기계·장비 N N N N N 1015 -25 5 -2.40 448671013 439497 60.57 1039 1048 1009 1352 728 1040 1020.88 2.16 0 -6630 1065 1052 1031 1018 997 1042 1008 218 312 500 740 1 1 43431583 441 -5.80 1.43 12 1.01 -175.00 709.00 1530 20250116 -33.66 637 20241209 59.34 1530 -33.66 20250116 938 8.21 20250203 1530 -33.66 20250116 637 59.34 20241209 0.15 N 131760 500 218 억 936526 N N 0 N 00 N
11 20250227 150902 57 100.00 KOSDAQ 기계·장비 N N N N N 1019 -21 5 -2.02 439371085 430329 59.30 1039 1048 1009 1352 728 1040 1021.01 2.16 0 -5380 1065 1052 1031 1018 997 1042 1008 218 312 500 740 1 1 43431583 443 -5.82 1.44 12 0.99 -175.00 709.00 1530 20250116 -33.40 637 20241209 59.97 1530 -33.40 20250116 938 8.64 20250203 1530 -33.40 20250116 637 59.97 20241209 0.15 N 131760 500 218 억 936526 N N 0 N 00 N
12 20250227 140906 57 100.00 KOSDAQ 기계·장비 N N N N N 1016 -24 5 -2.31 359794485 351749 48.47 1039 1048 1011 1352 728 1040 1022.87 2.16 0 1185 1065 1052 1031 1018 997 1042 1008 218 312 500 740 1 1 43431583 441 -5.81 1.43 12 0.81 -175.00 709.00 1530 20250116 -33.59 637 20241209 59.50 1530 -33.59 20250116 938 8.32 20250203 1530 -33.59 20250116 637 59.50 20241209 0.15 N 131760 500 218 억 936526 N N 0 N 00 N