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
143540/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
20250228,160926,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,648,-15,5,-2.26,19406907,29790,117.86,658,663,647,861,465,663,651.46,0.24,0,-377,685,674,667,656,649,670,652,223,198,500,460,1,1,44599895,289,-2.24,0.95,12,0.07,-289.00,683.00,1399,20240404,-53.68,581,20241210,11.53,747,-13.25,20250110,631,2.69,20250210,1399,-53.68,20240404,581,11.53,20241210,0.28,N,143540,500,222 억,,105479,N,N,0,N,00,N
20250228,150931,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,658,-5,5,-0.75,16647259,25542,101.05,658,663,647,861,465,663,651.76,0.24,0,-347,685,674,667,656,649,670,652,223,198,500,460,1,1,44599895,293,-2.28,0.96,12,0.06,-289.00,683.00,1399,20240404,-52.97,581,20241210,13.25,747,-11.91,20250110,631,4.28,20250210,1399,-52.97,20240404,581,13.25,20241210,0.28,N,143540,500,222 억,,105479,N,N,0,N,00,N
20250228,140932,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,658,-5,5,-0.75,15693299,24090,95.31,658,663,647,861,465,663,651.44,0.24,0,-347,685,674,667,656,649,670,652,223,198,500,460,1,1,44599895,293,-2.28,0.96,12,0.05,-289.00,683.00,1399,20240404,-52.97,581,20241210,13.25,747,-11.91,20250110,631,4.28,20250210,1399,-52.97,20240404,581,13.25,20241210,0.28,N,143540,500,222 억,,105479,N,N,0,N,00,N
20250228,130927,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,648,-15,5,-2.26,12725984,19540,77.31,658,663,647,861,465,663,651.28,0.24,0,549,685,674,667,656,649,670,652,223,198,500,460,1,1,44599895,289,-2.24,0.95,12,0.04,-289.00,683.00,1399,20240404,-53.68,581,20241210,11.53,747,-13.25,20250110,631,2.69,20250210,1399,-53.68,20240404,581,11.53,20241210,0.28,N,143540,500,222 억,,105479,N,N,0,N,00,N
20250228,120923,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,652,-11,5,-1.66,11639007,17869,70.70,658,663,647,861,465,663,651.35,0.24,0,549,685,674,667,656,649,670,652,223,198,500,460,1,1,44599895,291,-2.26,0.95,12,0.04,-289.00,683.00,1399,20240404,-53.40,581,20241210,12.22,747,-12.72,20250110,631,3.33,20250210,1399,-53.40,20240404,581,12.22,20241210,0.28,N,143540,500,222 억,,105479,N,N,0,N,00,N
20250228,110924,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,648,-15,5,-2.26,10193985,15643,61.89,658,663,647,861,465,663,651.66,0.24,0,549,685,674,667,656,649,670,652,223,198,500,460,1,1,44599895,289,-2.24,0.95,12,0.04,-289.00,683.00,1399,20240404,-53.68,581,20241210,11.53,747,-13.25,20250110,631,2.69,20250210,1399,-53.68,20240404,581,11.53,20241210,0.28,N,143540,500,222 억,,105479,N,N,0,N,00,N
20250228,100923,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,663,0,3,0.00,657003,996,3.94,658,663,656,861,465,663,659.64,0.24,0,-591,685,674,667,656,649,670,652,223,198,500,460,1,1,44599895,296,-2.29,0.97,12,0.00,-289.00,683.00,1399,20240404,-52.61,581,20241210,14.11,747,-11.24,20250110,631,5.07,20250210,1399,-52.61,20240404,581,14.11,20241210,0.28,N,143540,500,222 억,,105479,N,N,0,N,00,N
20250228,090926,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,663,0,3,0.00,309162,469,1.86,658,663,658,861,465,663,659.19,0.24,0,-401,685,674,667,656,649,670,652,223,198,500,460,1,1,44599895,296,-2.29,0.97,12,0.00,-289.00,683.00,1399,20240404,-52.61,581,20241210,14.11,747,-11.24,20250110,631,5.07,20250210,1399,-52.61,20240404,581,14.11,20241210,0.28,N,143540,500,222 억,,105479,N,N,0,N,00,N
20250227,160917,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,663,-21,5,-3.07,16850128,25275,78.88,678,678,660,889,479,684,666.67,0.24,0,-359,698,690,677,669,656,695,674,223,205,500,470,1,1,44599895,296,-2.29,0.97,12,0.06,-289.00,683.00,1399,20240404,-52.61,581,20241210,14.11,747,-11.24,20250110,631,5.07,20250210,1399,-52.61,20240404,581,14.11,20241210,0.28,N,143540,500,222 억,,105838,N,N,0,N,00,N
20250227,150916,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,666,-18,5,-2.63,15544933,23307,72.74,678,678,660,889,479,684,666.96,0.24,0,-209,698,690,677,669,656,695,674,223,205,500,470,1,1,44599895,297,-2.30,0.98,12,0.05,-289.00,683.00,1399,20240404,-52.39,581,20241210,14.63,747,-10.84,20250110,631,5.55,20250210,1399,-52.39,20240404,581,14.63,20241210,0.28,N,143540,500,222 억,,105838,N,N,0,N,00,N
20250227,140920,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,667,-17,5,-2.49,14949767,22412,69.95,678,678,660,889,479,684,667.04,0.24,0,-209,698,690,677,669,656,695,674,223,205,500,470,1,1,44599895,297,-2.31,0.98,12,0.05,-289.00,683.00,1399,20240404,-52.32,581,20241210,14.80,747,-10.71,20250110,631,5.71,20250210,1399,-52.32,20240404,581,14.80,20241210,0.28,N,143540,500,222 억,,105838,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 160926 57 100.00 KOSDAQ 기계·장비 N N N N N 648 -15 5 -2.26 19406907 29790 117.86 658 663 647 861 465 663 651.46 0.24 0 -377 685 674 667 656 649 670 652 223 198 500 460 1 1 44599895 289 -2.24 0.95 12 0.07 -289.00 683.00 1399 20240404 -53.68 581 20241210 11.53 747 -13.25 20250110 631 2.69 20250210 1399 -53.68 20240404 581 11.53 20241210 0.28 N 143540 500 222 억 105479 N N 0 N 00 N
3 20250228 150931 57 100.00 KOSDAQ 기계·장비 N N N N N 658 -5 5 -0.75 16647259 25542 101.05 658 663 647 861 465 663 651.76 0.24 0 -347 685 674 667 656 649 670 652 223 198 500 460 1 1 44599895 293 -2.28 0.96 12 0.06 -289.00 683.00 1399 20240404 -52.97 581 20241210 13.25 747 -11.91 20250110 631 4.28 20250210 1399 -52.97 20240404 581 13.25 20241210 0.28 N 143540 500 222 억 105479 N N 0 N 00 N
4 20250228 140932 57 100.00 KOSDAQ 기계·장비 N N N N N 658 -5 5 -0.75 15693299 24090 95.31 658 663 647 861 465 663 651.44 0.24 0 -347 685 674 667 656 649 670 652 223 198 500 460 1 1 44599895 293 -2.28 0.96 12 0.05 -289.00 683.00 1399 20240404 -52.97 581 20241210 13.25 747 -11.91 20250110 631 4.28 20250210 1399 -52.97 20240404 581 13.25 20241210 0.28 N 143540 500 222 억 105479 N N 0 N 00 N
5 20250228 130927 57 100.00 KOSDAQ 기계·장비 N N N N N 648 -15 5 -2.26 12725984 19540 77.31 658 663 647 861 465 663 651.28 0.24 0 549 685 674 667 656 649 670 652 223 198 500 460 1 1 44599895 289 -2.24 0.95 12 0.04 -289.00 683.00 1399 20240404 -53.68 581 20241210 11.53 747 -13.25 20250110 631 2.69 20250210 1399 -53.68 20240404 581 11.53 20241210 0.28 N 143540 500 222 억 105479 N N 0 N 00 N
6 20250228 120923 57 100.00 KOSDAQ 기계·장비 N N N N N 652 -11 5 -1.66 11639007 17869 70.70 658 663 647 861 465 663 651.35 0.24 0 549 685 674 667 656 649 670 652 223 198 500 460 1 1 44599895 291 -2.26 0.95 12 0.04 -289.00 683.00 1399 20240404 -53.40 581 20241210 12.22 747 -12.72 20250110 631 3.33 20250210 1399 -53.40 20240404 581 12.22 20241210 0.28 N 143540 500 222 억 105479 N N 0 N 00 N
7 20250228 110924 57 100.00 KOSDAQ 기계·장비 N N N N N 648 -15 5 -2.26 10193985 15643 61.89 658 663 647 861 465 663 651.66 0.24 0 549 685 674 667 656 649 670 652 223 198 500 460 1 1 44599895 289 -2.24 0.95 12 0.04 -289.00 683.00 1399 20240404 -53.68 581 20241210 11.53 747 -13.25 20250110 631 2.69 20250210 1399 -53.68 20240404 581 11.53 20241210 0.28 N 143540 500 222 억 105479 N N 0 N 00 N
8 20250228 100923 57 100.00 KOSDAQ 기계·장비 N N N N N 663 0 3 0.00 657003 996 3.94 658 663 656 861 465 663 659.64 0.24 0 -591 685 674 667 656 649 670 652 223 198 500 460 1 1 44599895 296 -2.29 0.97 12 0.00 -289.00 683.00 1399 20240404 -52.61 581 20241210 14.11 747 -11.24 20250110 631 5.07 20250210 1399 -52.61 20240404 581 14.11 20241210 0.28 N 143540 500 222 억 105479 N N 0 N 00 N
9 20250228 090926 57 100.00 KOSDAQ 기계·장비 N N N N N 663 0 3 0.00 309162 469 1.86 658 663 658 861 465 663 659.19 0.24 0 -401 685 674 667 656 649 670 652 223 198 500 460 1 1 44599895 296 -2.29 0.97 12 0.00 -289.00 683.00 1399 20240404 -52.61 581 20241210 14.11 747 -11.24 20250110 631 5.07 20250210 1399 -52.61 20240404 581 14.11 20241210 0.28 N 143540 500 222 억 105479 N N 0 N 00 N
10 20250227 160917 57 100.00 KOSDAQ 기계·장비 N N N N N 663 -21 5 -3.07 16850128 25275 78.88 678 678 660 889 479 684 666.67 0.24 0 -359 698 690 677 669 656 695 674 223 205 500 470 1 1 44599895 296 -2.29 0.97 12 0.06 -289.00 683.00 1399 20240404 -52.61 581 20241210 14.11 747 -11.24 20250110 631 5.07 20250210 1399 -52.61 20240404 581 14.11 20241210 0.28 N 143540 500 222 억 105838 N N 0 N 00 N
11 20250227 150916 57 100.00 KOSDAQ 기계·장비 N N N N N 666 -18 5 -2.63 15544933 23307 72.74 678 678 660 889 479 684 666.96 0.24 0 -209 698 690 677 669 656 695 674 223 205 500 470 1 1 44599895 297 -2.30 0.98 12 0.05 -289.00 683.00 1399 20240404 -52.39 581 20241210 14.63 747 -10.84 20250110 631 5.55 20250210 1399 -52.39 20240404 581 14.63 20241210 0.28 N 143540 500 222 억 105838 N N 0 N 00 N
12 20250227 140920 57 100.00 KOSDAQ 기계·장비 N N N N N 667 -17 5 -2.49 14949767 22412 69.95 678 678 660 889 479 684 667.04 0.24 0 -209 698 690 677 669 656 695 674 223 205 500 470 1 1 44599895 297 -2.31 0.98 12 0.05 -289.00 683.00 1399 20240404 -52.32 581 20241210 14.80 747 -10.71 20250110 631 5.71 20250210 1399 -52.32 20240404 581 14.80 20241210 0.28 N 143540 500 222 억 105838 N N 0 N 00 N