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
141000/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
20250228,160924,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7300,-140,5,-1.88,83821810,11503,320.95,7440,7490,7200,9670,5210,7440,7286.93,1.68,0,-901,7606,7522,7466,7382,7326,7565,7425,61,2230,500,5350,10,1,12114710,884,54.48,0.51,12,0.09,134.00,14403.00,9400,20240405,-22.34,6100,20241209,19.67,8300,-12.05,20250124,7030,3.84,20250102,9400,-22.34,20240405,6100,19.67,20241209,1.48,N,141000,500,60 억,,203191,N,N,0,N,00,N
20250228,150928,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7270,-170,5,-2.28,80468660,11042,308.09,7440,7490,7200,9670,5210,7440,7287.51,1.68,0,-668,7606,7522,7466,7382,7326,7565,7425,61,2230,500,5350,10,1,12114710,881,54.25,0.50,12,0.09,134.00,14403.00,9400,20240405,-22.66,6100,20241209,19.18,8300,-12.41,20250124,7030,3.41,20250102,9400,-22.66,20240405,6100,19.18,20241209,1.48,N,141000,500,60 억,,203191,N,N,0,N,00,N
20250228,140930,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7400,-40,5,-0.54,59826930,8183,228.32,7440,7490,7240,9670,5210,7440,7311.12,1.68,0,-1146,7606,7522,7466,7382,7326,7565,7425,61,2230,500,5350,10,1,12114710,896,55.22,0.51,12,0.07,134.00,14403.00,9400,20240405,-21.28,6100,20241209,21.31,8300,-10.84,20250124,7030,5.26,20250102,9400,-21.28,20240405,6100,21.31,20241209,1.48,N,141000,500,60 억,,203191,N,N,0,N,00,N
20250228,130924,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7280,-160,5,-2.15,42651050,5848,163.17,7440,7490,7240,9670,5210,7440,7293.27,1.68,0,-592,7606,7522,7466,7382,7326,7565,7425,61,2230,500,5350,10,1,12114710,882,54.33,0.51,12,0.05,134.00,14403.00,9400,20240405,-22.55,6100,20241209,19.34,8300,-12.29,20250124,7030,3.56,20250102,9400,-22.55,20240405,6100,19.34,20241209,1.48,N,141000,500,60 억,,203191,N,N,0,N,00,N
20250228,120921,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7240,-200,5,-2.69,42201810,5786,161.44,7440,7490,7240,9670,5210,7440,7293.78,1.68,0,-583,7606,7522,7466,7382,7326,7565,7425,61,2230,500,5350,10,1,12114710,877,54.03,0.50,12,0.05,134.00,14403.00,9400,20240405,-22.98,6100,20241209,18.69,8300,-12.77,20250124,7030,2.99,20250102,9400,-22.98,20240405,6100,18.69,20241209,1.48,N,141000,500,60 억,,203191,N,N,0,N,00,N
20250228,110922,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7300,-140,5,-1.88,13830090,1880,52.46,7440,7490,7290,9670,5210,7440,7356.43,1.68,0,94,7606,7522,7466,7382,7326,7565,7425,61,2230,500,5350,10,1,12114710,884,54.48,0.51,12,0.02,134.00,14403.00,9400,20240405,-22.34,6100,20241209,19.67,8300,-12.05,20250124,7030,3.84,20250102,9400,-22.34,20240405,6100,19.67,20241209,1.48,N,141000,500,60 억,,203191,N,N,0,N,00,N
20250228,100920,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7300,-140,5,-1.88,10670340,1447,40.37,7440,7490,7300,9670,5210,7440,7374.11,1.68,0,-170,7606,7522,7466,7382,7326,7565,7425,61,2230,500,5350,10,1,12114710,884,54.48,0.51,12,0.01,134.00,14403.00,9400,20240405,-22.34,6100,20241209,19.67,8300,-12.05,20250124,7030,3.84,20250102,9400,-22.34,20240405,6100,19.67,20241209,1.48,N,141000,500,60 억,,203191,N,N,0,N,00,N
20250228,090924,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7430,-10,5,-0.13,3437210,462,12.89,7440,7490,7430,9670,5210,7440,7439.85,1.68,0,-281,7606,7522,7466,7382,7326,7565,7425,61,2230,500,5350,10,1,12114710,900,55.45,0.52,12,0.00,134.00,14403.00,9400,20240405,-20.96,6100,20241209,21.80,8300,-10.48,20250124,7030,5.69,20250102,9400,-20.96,20240405,6100,21.80,20241209,1.48,N,141000,500,60 억,,203191,N,N,0,N,00,N
20250227,160914,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7440,50,2,0.68,25979340,3484,22.44,7410,7550,7410,9600,5180,7390,7456.76,1.68,0,181,7610,7500,7410,7300,7210,7455,7255,61,2210,500,5320,10,1,12114710,901,55.52,0.52,12,0.03,134.00,14403.00,9400,20240405,-20.85,6100,20241209,21.97,8300,-10.36,20250124,7030,5.83,20250102,9400,-20.85,20240405,6100,21.97,20241209,1.48,N,141000,500,60 억,,203010,N,N,0,N,00,N
20250227,150914,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7460,70,2,0.95,25637090,3438,22.14,7410,7550,7410,9600,5180,7390,7456.98,1.68,0,183,7610,7500,7410,7300,7210,7455,7255,61,2210,500,5320,10,1,12114710,904,55.67,0.52,12,0.03,134.00,14403.00,9400,20240405,-20.64,6100,20241209,22.30,8300,-10.12,20250124,7030,6.12,20250102,9400,-20.64,20240405,6100,22.30,20241209,1.48,N,141000,500,60 억,,203010,N,N,0,N,00,N
20250227,140917,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7480,90,2,1.22,24756810,3320,21.38,7410,7550,7410,9600,5180,7390,7456.87,1.68,0,183,7610,7500,7410,7300,7210,7455,7255,61,2210,500,5320,10,1,12114710,906,55.82,0.52,12,0.03,134.00,14403.00,9400,20240405,-20.43,6100,20241209,22.62,8300,-9.88,20250124,7030,6.40,20250102,9400,-20.43,20240405,6100,22.62,20241209,1.48,N,141000,500,60 억,,203010,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 160924 57 100.00 KOSDAQ 기계·장비 N N N N N 7300 -140 5 -1.88 83821810 11503 320.95 7440 7490 7200 9670 5210 7440 7286.93 1.68 0 -901 7606 7522 7466 7382 7326 7565 7425 61 2230 500 5350 10 1 12114710 884 54.48 0.51 12 0.09 134.00 14403.00 9400 20240405 -22.34 6100 20241209 19.67 8300 -12.05 20250124 7030 3.84 20250102 9400 -22.34 20240405 6100 19.67 20241209 1.48 N 141000 500 60 억 203191 N N 0 N 00 N
3 20250228 150928 57 100.00 KOSDAQ 기계·장비 N N N N N 7270 -170 5 -2.28 80468660 11042 308.09 7440 7490 7200 9670 5210 7440 7287.51 1.68 0 -668 7606 7522 7466 7382 7326 7565 7425 61 2230 500 5350 10 1 12114710 881 54.25 0.50 12 0.09 134.00 14403.00 9400 20240405 -22.66 6100 20241209 19.18 8300 -12.41 20250124 7030 3.41 20250102 9400 -22.66 20240405 6100 19.18 20241209 1.48 N 141000 500 60 억 203191 N N 0 N 00 N
4 20250228 140930 57 100.00 KOSDAQ 기계·장비 N N N N N 7400 -40 5 -0.54 59826930 8183 228.32 7440 7490 7240 9670 5210 7440 7311.12 1.68 0 -1146 7606 7522 7466 7382 7326 7565 7425 61 2230 500 5350 10 1 12114710 896 55.22 0.51 12 0.07 134.00 14403.00 9400 20240405 -21.28 6100 20241209 21.31 8300 -10.84 20250124 7030 5.26 20250102 9400 -21.28 20240405 6100 21.31 20241209 1.48 N 141000 500 60 억 203191 N N 0 N 00 N
5 20250228 130924 57 100.00 KOSDAQ 기계·장비 N N N N N 7280 -160 5 -2.15 42651050 5848 163.17 7440 7490 7240 9670 5210 7440 7293.27 1.68 0 -592 7606 7522 7466 7382 7326 7565 7425 61 2230 500 5350 10 1 12114710 882 54.33 0.51 12 0.05 134.00 14403.00 9400 20240405 -22.55 6100 20241209 19.34 8300 -12.29 20250124 7030 3.56 20250102 9400 -22.55 20240405 6100 19.34 20241209 1.48 N 141000 500 60 억 203191 N N 0 N 00 N
6 20250228 120921 57 100.00 KOSDAQ 기계·장비 N N N N N 7240 -200 5 -2.69 42201810 5786 161.44 7440 7490 7240 9670 5210 7440 7293.78 1.68 0 -583 7606 7522 7466 7382 7326 7565 7425 61 2230 500 5350 10 1 12114710 877 54.03 0.50 12 0.05 134.00 14403.00 9400 20240405 -22.98 6100 20241209 18.69 8300 -12.77 20250124 7030 2.99 20250102 9400 -22.98 20240405 6100 18.69 20241209 1.48 N 141000 500 60 억 203191 N N 0 N 00 N
7 20250228 110922 57 100.00 KOSDAQ 기계·장비 N N N N N 7300 -140 5 -1.88 13830090 1880 52.46 7440 7490 7290 9670 5210 7440 7356.43 1.68 0 94 7606 7522 7466 7382 7326 7565 7425 61 2230 500 5350 10 1 12114710 884 54.48 0.51 12 0.02 134.00 14403.00 9400 20240405 -22.34 6100 20241209 19.67 8300 -12.05 20250124 7030 3.84 20250102 9400 -22.34 20240405 6100 19.67 20241209 1.48 N 141000 500 60 억 203191 N N 0 N 00 N
8 20250228 100920 57 100.00 KOSDAQ 기계·장비 N N N N N 7300 -140 5 -1.88 10670340 1447 40.37 7440 7490 7300 9670 5210 7440 7374.11 1.68 0 -170 7606 7522 7466 7382 7326 7565 7425 61 2230 500 5350 10 1 12114710 884 54.48 0.51 12 0.01 134.00 14403.00 9400 20240405 -22.34 6100 20241209 19.67 8300 -12.05 20250124 7030 3.84 20250102 9400 -22.34 20240405 6100 19.67 20241209 1.48 N 141000 500 60 억 203191 N N 0 N 00 N
9 20250228 090924 57 100.00 KOSDAQ 기계·장비 N N N N N 7430 -10 5 -0.13 3437210 462 12.89 7440 7490 7430 9670 5210 7440 7439.85 1.68 0 -281 7606 7522 7466 7382 7326 7565 7425 61 2230 500 5350 10 1 12114710 900 55.45 0.52 12 0.00 134.00 14403.00 9400 20240405 -20.96 6100 20241209 21.80 8300 -10.48 20250124 7030 5.69 20250102 9400 -20.96 20240405 6100 21.80 20241209 1.48 N 141000 500 60 억 203191 N N 0 N 00 N
10 20250227 160914 57 100.00 KOSDAQ 기계·장비 N N N N N 7440 50 2 0.68 25979340 3484 22.44 7410 7550 7410 9600 5180 7390 7456.76 1.68 0 181 7610 7500 7410 7300 7210 7455 7255 61 2210 500 5320 10 1 12114710 901 55.52 0.52 12 0.03 134.00 14403.00 9400 20240405 -20.85 6100 20241209 21.97 8300 -10.36 20250124 7030 5.83 20250102 9400 -20.85 20240405 6100 21.97 20241209 1.48 N 141000 500 60 억 203010 N N 0 N 00 N
11 20250227 150914 57 100.00 KOSDAQ 기계·장비 N N N N N 7460 70 2 0.95 25637090 3438 22.14 7410 7550 7410 9600 5180 7390 7456.98 1.68 0 183 7610 7500 7410 7300 7210 7455 7255 61 2210 500 5320 10 1 12114710 904 55.67 0.52 12 0.03 134.00 14403.00 9400 20240405 -20.64 6100 20241209 22.30 8300 -10.12 20250124 7030 6.12 20250102 9400 -20.64 20240405 6100 22.30 20241209 1.48 N 141000 500 60 억 203010 N N 0 N 00 N
12 20250227 140917 57 100.00 KOSDAQ 기계·장비 N N N N N 7480 90 2 1.22 24756810 3320 21.38 7410 7550 7410 9600 5180 7390 7456.87 1.68 0 183 7610 7500 7410 7300 7210 7455 7255 61 2210 500 5320 10 1 12114710 906 55.82 0.52 12 0.03 134.00 14403.00 9400 20240405 -20.43 6100 20241209 22.62 8300 -9.88 20250124 7030 6.40 20250102 9400 -20.43 20240405 6100 22.62 20241209 1.48 N 141000 500 60 억 203010 N N 0 N 00 N