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
144960/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
20250228,160927,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4750,-150,5,-3.06,682348350,143432,174.27,4825,4850,4705,6370,3430,4900,4757.30,3.84,0,-44413,5013,4956,4903,4846,4793,4930,4820,44,1470,100,3520,5,1,43692624,2075,10.77,0.81,12,0.33,441.00,5880.00,7250,20240610,-34.48,3990,20241210,19.05,5170,-8.12,20250220,4365,8.82,20250102,7250,-34.48,20240610,3990,19.05,20241210,1.93,N,144960,100,43 억,,1678655,N,N,0,N,00,N
20250228,150931,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4740,-160,5,-3.27,641016120,134728,163.69,4825,4850,4705,6370,3430,4900,4757.85,3.84,0,-38652,5013,4956,4903,4846,4793,4930,4820,44,1470,100,3520,5,1,43692624,2071,10.75,0.81,12,0.31,441.00,5880.00,7250,20240610,-34.62,3990,20241210,18.80,5170,-8.32,20250220,4365,8.59,20250102,7250,-34.62,20240610,3990,18.80,20241210,1.93,N,144960,100,43 억,,1678655,N,N,0,N,00,N
20250228,140933,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4760,-140,5,-2.86,498704320,104636,127.13,4825,4850,4705,6370,3430,4900,4766.09,3.84,0,-33510,5013,4956,4903,4846,4793,4930,4820,44,1470,100,3520,5,1,43692624,2080,10.79,0.81,12,0.24,441.00,5880.00,7250,20240610,-34.34,3990,20241210,19.30,5170,-7.93,20250220,4365,9.05,20250102,7250,-34.34,20240610,3990,19.30,20241210,1.93,N,144960,100,43 억,,1678655,N,N,0,N,00,N
20250228,130927,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4725,-175,5,-3.57,463145850,97138,118.02,4825,4850,4705,6370,3430,4900,4767.92,3.84,0,-30065,5013,4956,4903,4846,4793,4930,4820,44,1470,100,3520,5,1,43692624,2064,10.71,0.80,12,0.22,441.00,5880.00,7250,20240610,-34.83,3990,20241210,18.42,5170,-8.61,20250220,4365,8.25,20250102,7250,-34.83,20240610,3990,18.42,20241210,1.93,N,144960,100,43 억,,1678655,N,N,0,N,00,N
20250228,120924,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4725,-175,5,-3.57,429312630,89961,109.30,4825,4850,4720,6370,3430,4900,4772.21,3.84,0,-28643,5013,4956,4903,4846,4793,4930,4820,44,1470,100,3520,5,1,43692624,2064,10.71,0.80,12,0.21,441.00,5880.00,7250,20240610,-34.83,3990,20241210,18.42,5170,-8.61,20250220,4365,8.25,20250102,7250,-34.83,20240610,3990,18.42,20241210,1.93,N,144960,100,43 억,,1678655,N,N,0,N,00,N
20250228,110925,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4760,-140,5,-2.86,351237570,73483,89.28,4825,4850,4755,6370,3430,4900,4779.85,3.84,0,-19519,5013,4956,4903,4846,4793,4930,4820,44,1470,100,3520,5,1,43692624,2080,10.79,0.81,12,0.17,441.00,5880.00,7250,20240610,-34.34,3990,20241210,19.30,5170,-7.93,20250220,4365,9.05,20250102,7250,-34.34,20240610,3990,19.30,20241210,1.93,N,144960,100,43 억,,1678655,N,N,0,N,00,N
20250228,100923,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4785,-115,5,-2.35,260168195,54378,66.07,4825,4850,4760,6370,3430,4900,4784.44,3.84,0,-7913,5013,4956,4903,4846,4793,4930,4820,44,1470,100,3520,5,1,43692624,2091,10.85,0.81,12,0.12,441.00,5880.00,7250,20240610,-34.00,3990,20241210,19.92,5170,-7.45,20250220,4365,9.62,20250102,7250,-34.00,20240610,3990,19.92,20241210,1.93,N,144960,100,43 억,,1678655,N,N,0,N,00,N
20250228,090927,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4765,-135,5,-2.76,165868780,34665,42.12,4825,4850,4760,6370,3430,4900,4784.91,3.84,0,-3169,5013,4956,4903,4846,4793,4930,4820,44,1470,100,3520,5,1,43692624,2082,10.80,0.81,12,0.08,441.00,5880.00,7250,20240610,-34.28,3990,20241210,19.42,5170,-7.83,20250220,4365,9.16,20250102,7250,-34.28,20240610,3990,19.42,20241210,1.93,N,144960,100,43 억,,1678655,N,N,0,N,00,N
20250227,160917,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4900,-15,5,-0.31,402997595,82300,72.91,4925,4960,4850,6380,3445,4915,4896.60,3.85,0,-22333,4975,4945,4910,4880,4845,4927,4862,44,1465,100,3530,5,1,43692624,2141,11.11,0.83,12,0.19,441.00,5880.00,7250,20240610,-32.41,3990,20241210,22.81,5170,-5.22,20250220,4365,12.26,20250102,7250,-32.41,20240610,3990,22.81,20241210,1.90,N,144960,100,43 억,,1680988,N,N,0,N,00,N
20250227,150917,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4890,-25,5,-0.51,393807970,80419,71.24,4925,4960,4850,6380,3445,4915,4896.87,3.85,0,-21595,4975,4945,4910,4880,4845,4927,4862,44,1465,100,3530,5,1,43692624,2137,11.09,0.83,12,0.18,441.00,5880.00,7250,20240610,-32.55,3990,20241210,22.56,5170,-5.42,20250220,4365,12.03,20250102,7250,-32.55,20240610,3990,22.56,20241210,1.90,N,144960,100,43 억,,1680988,N,N,0,N,00,N
20250227,140920,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4895,-20,5,-0.41,386644015,78952,69.94,4925,4960,4850,6380,3445,4915,4897.12,3.85,0,-21143,4975,4945,4910,4880,4845,4927,4862,44,1465,100,3530,5,1,43692624,2139,11.10,0.83,12,0.18,441.00,5880.00,7250,20240610,-32.48,3990,20241210,22.68,5170,-5.32,20250220,4365,12.14,20250102,7250,-32.48,20240610,3990,22.68,20241210,1.90,N,144960,100,43 억,,1680988,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 160927 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4750 -150 5 -3.06 682348350 143432 174.27 4825 4850 4705 6370 3430 4900 4757.30 3.84 0 -44413 5013 4956 4903 4846 4793 4930 4820 44 1470 100 3520 5 1 43692624 2075 10.77 0.81 12 0.33 441.00 5880.00 7250 20240610 -34.48 3990 20241210 19.05 5170 -8.12 20250220 4365 8.82 20250102 7250 -34.48 20240610 3990 19.05 20241210 1.93 N 144960 100 43 억 1678655 N N 0 N 00 N
3 20250228 150931 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4740 -160 5 -3.27 641016120 134728 163.69 4825 4850 4705 6370 3430 4900 4757.85 3.84 0 -38652 5013 4956 4903 4846 4793 4930 4820 44 1470 100 3520 5 1 43692624 2071 10.75 0.81 12 0.31 441.00 5880.00 7250 20240610 -34.62 3990 20241210 18.80 5170 -8.32 20250220 4365 8.59 20250102 7250 -34.62 20240610 3990 18.80 20241210 1.93 N 144960 100 43 억 1678655 N N 0 N 00 N
4 20250228 140933 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4760 -140 5 -2.86 498704320 104636 127.13 4825 4850 4705 6370 3430 4900 4766.09 3.84 0 -33510 5013 4956 4903 4846 4793 4930 4820 44 1470 100 3520 5 1 43692624 2080 10.79 0.81 12 0.24 441.00 5880.00 7250 20240610 -34.34 3990 20241210 19.30 5170 -7.93 20250220 4365 9.05 20250102 7250 -34.34 20240610 3990 19.30 20241210 1.93 N 144960 100 43 억 1678655 N N 0 N 00 N
5 20250228 130927 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4725 -175 5 -3.57 463145850 97138 118.02 4825 4850 4705 6370 3430 4900 4767.92 3.84 0 -30065 5013 4956 4903 4846 4793 4930 4820 44 1470 100 3520 5 1 43692624 2064 10.71 0.80 12 0.22 441.00 5880.00 7250 20240610 -34.83 3990 20241210 18.42 5170 -8.61 20250220 4365 8.25 20250102 7250 -34.83 20240610 3990 18.42 20241210 1.93 N 144960 100 43 억 1678655 N N 0 N 00 N
6 20250228 120924 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4725 -175 5 -3.57 429312630 89961 109.30 4825 4850 4720 6370 3430 4900 4772.21 3.84 0 -28643 5013 4956 4903 4846 4793 4930 4820 44 1470 100 3520 5 1 43692624 2064 10.71 0.80 12 0.21 441.00 5880.00 7250 20240610 -34.83 3990 20241210 18.42 5170 -8.61 20250220 4365 8.25 20250102 7250 -34.83 20240610 3990 18.42 20241210 1.93 N 144960 100 43 억 1678655 N N 0 N 00 N
7 20250228 110925 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4760 -140 5 -2.86 351237570 73483 89.28 4825 4850 4755 6370 3430 4900 4779.85 3.84 0 -19519 5013 4956 4903 4846 4793 4930 4820 44 1470 100 3520 5 1 43692624 2080 10.79 0.81 12 0.17 441.00 5880.00 7250 20240610 -34.34 3990 20241210 19.30 5170 -7.93 20250220 4365 9.05 20250102 7250 -34.34 20240610 3990 19.30 20241210 1.93 N 144960 100 43 억 1678655 N N 0 N 00 N
8 20250228 100923 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4785 -115 5 -2.35 260168195 54378 66.07 4825 4850 4760 6370 3430 4900 4784.44 3.84 0 -7913 5013 4956 4903 4846 4793 4930 4820 44 1470 100 3520 5 1 43692624 2091 10.85 0.81 12 0.12 441.00 5880.00 7250 20240610 -34.00 3990 20241210 19.92 5170 -7.45 20250220 4365 9.62 20250102 7250 -34.00 20240610 3990 19.92 20241210 1.93 N 144960 100 43 억 1678655 N N 0 N 00 N
9 20250228 090927 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4765 -135 5 -2.76 165868780 34665 42.12 4825 4850 4760 6370 3430 4900 4784.91 3.84 0 -3169 5013 4956 4903 4846 4793 4930 4820 44 1470 100 3520 5 1 43692624 2082 10.80 0.81 12 0.08 441.00 5880.00 7250 20240610 -34.28 3990 20241210 19.42 5170 -7.83 20250220 4365 9.16 20250102 7250 -34.28 20240610 3990 19.42 20241210 1.93 N 144960 100 43 억 1678655 N N 0 N 00 N
10 20250227 160917 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4900 -15 5 -0.31 402997595 82300 72.91 4925 4960 4850 6380 3445 4915 4896.60 3.85 0 -22333 4975 4945 4910 4880 4845 4927 4862 44 1465 100 3530 5 1 43692624 2141 11.11 0.83 12 0.19 441.00 5880.00 7250 20240610 -32.41 3990 20241210 22.81 5170 -5.22 20250220 4365 12.26 20250102 7250 -32.41 20240610 3990 22.81 20241210 1.90 N 144960 100 43 억 1680988 N N 0 N 00 N
11 20250227 150917 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4890 -25 5 -0.51 393807970 80419 71.24 4925 4960 4850 6380 3445 4915 4896.87 3.85 0 -21595 4975 4945 4910 4880 4845 4927 4862 44 1465 100 3530 5 1 43692624 2137 11.09 0.83 12 0.18 441.00 5880.00 7250 20240610 -32.55 3990 20241210 22.56 5170 -5.42 20250220 4365 12.03 20250102 7250 -32.55 20240610 3990 22.56 20241210 1.90 N 144960 100 43 억 1680988 N N 0 N 00 N
12 20250227 140920 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4895 -20 5 -0.41 386644015 78952 69.94 4925 4960 4850 6380 3445 4915 4897.12 3.85 0 -21143 4975 4945 4910 4880 4845 4927 4862 44 1465 100 3530 5 1 43692624 2139 11.10 0.83 12 0.18 441.00 5880.00 7250 20240610 -32.48 3990 20241210 22.68 5170 -5.32 20250220 4365 12.14 20250102 7250 -32.48 20240610 3990 22.68 20241210 1.90 N 144960 100 43 억 1680988 N N 0 N 00 N