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
138360/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
20250228,160918,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,582,-8,5,-1.36,35630241,60587,27.81,590,595,582,767,413,590,588.75,8.49,0,-3009,608,598,589,579,570,594,575,242,177,500,360,1,1,48348248,281,-10.58,0.53,12,0.13,-55.00,1091.00,1418,20240222,-58.96,580,20250213,0.34,805,-27.70,20250121,580,0.34,20250213,1200,-51.50,20240404,580,0.34,20250213,0.19,N,138360,500,241 억,,4102383,N,N,0,N,00,N
20250228,150923,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,590,0,3,0.00,30415246,51647,23.71,590,595,583,767,413,590,588.91,8.49,0,-2901,608,598,589,579,570,594,575,242,177,500,360,1,1,48348248,285,-10.73,0.54,12,0.11,-55.00,1091.00,1418,20240222,-58.39,580,20250213,1.72,805,-26.71,20250121,580,1.72,20250213,1200,-50.83,20240404,580,1.72,20250213,0.19,N,138360,500,241 억,,4102383,N,N,0,N,00,N
20250228,140924,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,590,0,3,0.00,18280380,30929,14.20,590,595,584,767,413,590,591.04,8.49,0,-3013,608,598,589,579,570,594,575,242,177,500,360,1,1,48348248,285,-10.73,0.54,12,0.06,-55.00,1091.00,1418,20240222,-58.39,580,20250213,1.72,805,-26.71,20250121,580,1.72,20250213,1200,-50.83,20240404,580,1.72,20250213,0.19,N,138360,500,241 억,,4102383,N,N,0,N,00,N
20250228,130919,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,588,-2,5,-0.34,16420484,27796,12.76,590,595,584,767,413,590,590.75,8.49,0,-3013,608,598,589,579,570,594,575,242,177,500,360,1,1,48348248,284,-10.69,0.54,12,0.06,-55.00,1091.00,1418,20240222,-58.53,580,20250213,1.38,805,-26.96,20250121,580,1.38,20250213,1200,-51.00,20240404,580,1.38,20250213,0.19,N,138360,500,241 억,,4102383,N,N,0,N,00,N
20250228,120916,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,590,0,3,0.00,13166327,22284,10.23,590,595,584,767,413,590,590.84,8.49,0,-2293,608,598,589,579,570,594,575,242,177,500,360,1,1,48348248,285,-10.73,0.54,12,0.05,-55.00,1091.00,1418,20240222,-58.39,580,20250213,1.72,805,-26.71,20250121,580,1.72,20250213,1200,-50.83,20240404,580,1.72,20250213,0.19,N,138360,500,241 억,,4102383,N,N,0,N,00,N
20250228,110916,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,593,3,2,0.51,12204822,20663,9.49,590,595,584,767,413,590,590.66,8.49,0,-2012,608,598,589,579,570,594,575,242,177,500,360,1,1,48348248,287,-10.78,0.54,12,0.04,-55.00,1091.00,1418,20240222,-58.18,580,20250213,2.24,805,-26.34,20250121,580,2.24,20250213,1200,-50.58,20240404,580,2.24,20250213,0.19,N,138360,500,241 억,,4102383,N,N,0,N,00,N
20250228,100915,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,594,4,2,0.68,11524474,19516,8.96,590,595,584,767,413,590,590.51,8.49,0,-2036,608,598,589,579,570,594,575,242,177,500,360,1,1,48348248,287,-10.80,0.54,12,0.04,-55.00,1091.00,1418,20240222,-58.11,580,20250213,2.41,805,-26.21,20250121,580,2.41,20250213,1200,-50.50,20240404,580,2.41,20250213,0.19,N,138360,500,241 억,,4102383,N,N,0,N,00,N
20250228,090918,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,590,0,3,0.00,2577008,4369,2.01,590,590,587,767,413,590,589.84,8.49,0,-322,608,598,589,579,570,594,575,242,177,500,360,1,1,48348248,285,-10.73,0.54,12,0.01,-55.00,1091.00,1418,20240222,-58.39,580,20250213,1.72,805,-26.71,20250121,580,1.72,20250213,1200,-50.83,20240404,580,1.72,20250213,0.19,N,138360,500,241 억,,4102383,N,N,0,N,00,N
20250227,160909,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,590,-6,5,-1.01,127475866,217685,238.79,596,599,580,774,418,596,585.60,8.50,0,-5556,611,603,597,589,583,600,586,242,178,500,360,1,1,48348248,285,-10.73,0.54,12,0.45,-55.00,1091.00,1418,20240222,-58.39,580,20250227,1.72,805,-26.71,20250121,580,1.72,20250227,1333,-55.74,20240227,580,1.72,20250227,0.19,N,138360,500,241 억,,4107939,N,N,0,N,00,N
20250227,150908,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,593,-3,5,-0.50,125972150,215143,236.01,596,599,580,774,418,596,585.53,8.50,0,-5411,611,603,597,589,583,600,586,242,178,500,360,1,1,48348248,287,-10.78,0.54,12,0.44,-55.00,1091.00,1418,20240222,-58.18,580,20250227,2.24,805,-26.34,20250121,580,2.24,20250227,1333,-55.51,20240227,580,2.24,20250227,0.19,N,138360,500,241 억,,4107939,N,N,0,N,00,N
20250227,140912,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,587,-9,5,-1.51,121273471,207204,227.30,596,599,580,774,418,596,585.29,8.50,0,-10,611,603,597,589,583,600,586,242,178,500,360,1,1,48348248,284,-10.67,0.54,12,0.43,-55.00,1091.00,1418,20240222,-58.60,580,20250227,1.21,805,-27.08,20250121,580,1.21,20250227,1333,-55.96,20240227,580,1.21,20250227,0.19,N,138360,500,241 억,,4107939,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 160918 57 100.00 KOSDAQ 기계·장비 N N N N N 582 -8 5 -1.36 35630241 60587 27.81 590 595 582 767 413 590 588.75 8.49 0 -3009 608 598 589 579 570 594 575 242 177 500 360 1 1 48348248 281 -10.58 0.53 12 0.13 -55.00 1091.00 1418 20240222 -58.96 580 20250213 0.34 805 -27.70 20250121 580 0.34 20250213 1200 -51.50 20240404 580 0.34 20250213 0.19 N 138360 500 241 억 4102383 N N 0 N 00 N
3 20250228 150923 57 100.00 KOSDAQ 기계·장비 N N N N N 590 0 3 0.00 30415246 51647 23.71 590 595 583 767 413 590 588.91 8.49 0 -2901 608 598 589 579 570 594 575 242 177 500 360 1 1 48348248 285 -10.73 0.54 12 0.11 -55.00 1091.00 1418 20240222 -58.39 580 20250213 1.72 805 -26.71 20250121 580 1.72 20250213 1200 -50.83 20240404 580 1.72 20250213 0.19 N 138360 500 241 억 4102383 N N 0 N 00 N
4 20250228 140924 57 100.00 KOSDAQ 기계·장비 N N N N N 590 0 3 0.00 18280380 30929 14.20 590 595 584 767 413 590 591.04 8.49 0 -3013 608 598 589 579 570 594 575 242 177 500 360 1 1 48348248 285 -10.73 0.54 12 0.06 -55.00 1091.00 1418 20240222 -58.39 580 20250213 1.72 805 -26.71 20250121 580 1.72 20250213 1200 -50.83 20240404 580 1.72 20250213 0.19 N 138360 500 241 억 4102383 N N 0 N 00 N
5 20250228 130919 57 100.00 KOSDAQ 기계·장비 N N N N N 588 -2 5 -0.34 16420484 27796 12.76 590 595 584 767 413 590 590.75 8.49 0 -3013 608 598 589 579 570 594 575 242 177 500 360 1 1 48348248 284 -10.69 0.54 12 0.06 -55.00 1091.00 1418 20240222 -58.53 580 20250213 1.38 805 -26.96 20250121 580 1.38 20250213 1200 -51.00 20240404 580 1.38 20250213 0.19 N 138360 500 241 억 4102383 N N 0 N 00 N
6 20250228 120916 57 100.00 KOSDAQ 기계·장비 N N N N N 590 0 3 0.00 13166327 22284 10.23 590 595 584 767 413 590 590.84 8.49 0 -2293 608 598 589 579 570 594 575 242 177 500 360 1 1 48348248 285 -10.73 0.54 12 0.05 -55.00 1091.00 1418 20240222 -58.39 580 20250213 1.72 805 -26.71 20250121 580 1.72 20250213 1200 -50.83 20240404 580 1.72 20250213 0.19 N 138360 500 241 억 4102383 N N 0 N 00 N
7 20250228 110916 57 100.00 KOSDAQ 기계·장비 N N N N N 593 3 2 0.51 12204822 20663 9.49 590 595 584 767 413 590 590.66 8.49 0 -2012 608 598 589 579 570 594 575 242 177 500 360 1 1 48348248 287 -10.78 0.54 12 0.04 -55.00 1091.00 1418 20240222 -58.18 580 20250213 2.24 805 -26.34 20250121 580 2.24 20250213 1200 -50.58 20240404 580 2.24 20250213 0.19 N 138360 500 241 억 4102383 N N 0 N 00 N
8 20250228 100915 57 100.00 KOSDAQ 기계·장비 N N N N N 594 4 2 0.68 11524474 19516 8.96 590 595 584 767 413 590 590.51 8.49 0 -2036 608 598 589 579 570 594 575 242 177 500 360 1 1 48348248 287 -10.80 0.54 12 0.04 -55.00 1091.00 1418 20240222 -58.11 580 20250213 2.41 805 -26.21 20250121 580 2.41 20250213 1200 -50.50 20240404 580 2.41 20250213 0.19 N 138360 500 241 억 4102383 N N 0 N 00 N
9 20250228 090918 57 100.00 KOSDAQ 기계·장비 N N N N N 590 0 3 0.00 2577008 4369 2.01 590 590 587 767 413 590 589.84 8.49 0 -322 608 598 589 579 570 594 575 242 177 500 360 1 1 48348248 285 -10.73 0.54 12 0.01 -55.00 1091.00 1418 20240222 -58.39 580 20250213 1.72 805 -26.71 20250121 580 1.72 20250213 1200 -50.83 20240404 580 1.72 20250213 0.19 N 138360 500 241 억 4102383 N N 0 N 00 N
10 20250227 160909 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 590 -6 5 -1.01 127475866 217685 238.79 596 599 580 774 418 596 585.60 8.50 0 -5556 611 603 597 589 583 600 586 242 178 500 360 1 1 48348248 285 -10.73 0.54 12 0.45 -55.00 1091.00 1418 20240222 -58.39 580 20250227 1.72 805 -26.71 20250121 580 1.72 20250227 1333 -55.74 20240227 580 1.72 20250227 0.19 N 138360 500 241 억 4107939 N N 0 N 00 N
11 20250227 150908 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 593 -3 5 -0.50 125972150 215143 236.01 596 599 580 774 418 596 585.53 8.50 0 -5411 611 603 597 589 583 600 586 242 178 500 360 1 1 48348248 287 -10.78 0.54 12 0.44 -55.00 1091.00 1418 20240222 -58.18 580 20250227 2.24 805 -26.34 20250121 580 2.24 20250227 1333 -55.51 20240227 580 2.24 20250227 0.19 N 138360 500 241 억 4107939 N N 0 N 00 N
12 20250227 140912 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 587 -9 5 -1.51 121273471 207204 227.30 596 599 580 774 418 596 585.29 8.50 0 -10 611 603 597 589 583 600 586 242 178 500 360 1 1 48348248 284 -10.67 0.54 12 0.43 -55.00 1091.00 1418 20240222 -58.60 580 20250227 1.21 805 -27.08 20250121 580 1.21 20250227 1333 -55.96 20240227 580 1.21 20250227 0.19 N 138360 500 241 억 4107939 N N 0 N 00 N