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
177350/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
20250228,160949,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,997,-38,5,-3.67,105741236,105589,62.75,1020,1020,989,1345,725,1035,1001.45,2.74,0,12980,1100,1067,1033,1000,966,1084,1017,89,310,500,640,1,1,17874408,178,-0.34,0.58,12,0.59,-2896.00,1717.00,4700,20240226,-78.79,835,20250210,19.40,1660,-39.94,20250123,835,19.40,20250210,1660,-39.94,20250123,181,450.83,20241210,0.00,N,177350,500,89 억,,489616,N,N,0,N,00,N
20250228,150954,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1000,-35,5,-3.38,102473884,102313,60.80,1020,1020,989,1345,725,1035,1001.57,2.74,0,14427,1100,1067,1033,1000,966,1084,1017,89,310,500,640,1,1,17874408,179,-0.35,0.58,12,0.57,-2896.00,1717.00,4700,20240226,-78.72,835,20250210,19.76,1660,-39.76,20250123,835,19.76,20250210,1660,-39.76,20250123,181,452.49,20241210,0.00,N,177350,500,89 억,,489616,N,N,0,N,00,N
20250228,140955,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1008,-27,5,-2.61,68309180,68151,40.50,1020,1020,989,1345,725,1035,1002.32,2.74,0,8893,1100,1067,1033,1000,966,1084,1017,89,310,500,640,1,1,17874408,180,-0.35,0.59,12,0.38,-2896.00,1717.00,4700,20240226,-78.55,835,20250210,20.72,1660,-39.28,20250123,835,20.72,20250210,1660,-39.28,20250123,181,456.91,20241210,0.00,N,177350,500,89 억,,489616,N,N,0,N,00,N
20250228,130950,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,997,-38,5,-3.67,52739530,52654,31.29,1020,1020,989,1345,725,1035,1001.62,2.74,0,-3163,1100,1067,1033,1000,966,1084,1017,89,310,500,640,1,1,17874408,178,-0.34,0.58,12,0.29,-2896.00,1717.00,4700,20240226,-78.79,835,20250210,19.40,1660,-39.94,20250123,835,19.40,20250210,1660,-39.94,20250123,181,450.83,20241210,0.00,N,177350,500,89 억,,489616,N,N,0,N,00,N
20250228,120946,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1003,-32,5,-3.09,39986278,39905,23.71,1020,1020,989,1345,725,1035,1002.04,2.74,0,-4919,1100,1067,1033,1000,966,1084,1017,89,310,500,640,1,1,17874408,179,-0.35,0.58,12,0.22,-2896.00,1717.00,4700,20240226,-78.66,835,20250210,20.12,1660,-39.58,20250123,835,20.12,20250210,1660,-39.58,20250123,181,454.14,20241210,0.00,N,177350,500,89 억,,489616,N,N,0,N,00,N
20250228,110947,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1004,-31,5,-3.00,37151409,37070,22.03,1020,1020,989,1345,725,1035,1002.19,2.74,0,-5707,1100,1067,1033,1000,966,1084,1017,89,310,500,640,1,1,17874408,179,-0.35,0.58,12,0.21,-2896.00,1717.00,4700,20240226,-78.64,835,20250210,20.24,1660,-39.52,20250123,835,20.24,20250210,1660,-39.52,20250123,181,454.70,20241210,0.00,N,177350,500,89 억,,489616,N,N,0,N,00,N
20250228,100945,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1004,-31,5,-3.00,31369108,31251,18.57,1020,1020,990,1345,725,1035,1003.78,2.74,0,-6661,1100,1067,1033,1000,966,1084,1017,89,310,500,640,1,1,17874408,179,-0.35,0.58,12,0.17,-2896.00,1717.00,4700,20240226,-78.64,835,20250210,20.24,1660,-39.52,20250123,835,20.24,20250210,1660,-39.52,20250123,181,454.70,20241210,0.00,N,177350,500,89 억,,489616,N,N,0,N,00,N
20250228,090949,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1005,-30,5,-2.90,6833708,6738,4.00,1020,1020,1005,1345,725,1035,1014.20,2.74,0,1741,1100,1067,1033,1000,966,1084,1017,89,310,500,640,1,1,17874408,180,-0.35,0.59,12,0.04,-2896.00,1717.00,4700,20240226,-78.62,835,20250210,20.36,1660,-39.46,20250123,835,20.36,20250210,1660,-39.46,20250123,181,455.25,20241210,0.00,N,177350,500,89 억,,489616,N,N,0,N,00,N
20250227,160938,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1035,35,2,3.50,174080813,168081,88.50,1000,1066,999,1300,700,1000,1035.70,2.60,0,24324,1088,1043,1005,960,922,1025,942,89,300,500,620,1,1,17874408,185,-0.36,0.60,12,0.94,-2896.00,1717.00,4700,20240226,-77.98,835,20250210,23.95,1660,-37.65,20250123,835,23.95,20250210,1660,-37.65,20250123,181,471.82,20241210,0.00,N,177350,500,89 억,,465335,N,N,0,N,00,N
20250227,150938,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1035,35,2,3.50,171503616,165588,87.19,1000,1066,999,1300,700,1000,1035.72,2.60,0,23291,1088,1043,1005,960,922,1025,942,89,300,500,620,1,1,17874408,185,-0.36,0.60,12,0.93,-2896.00,1717.00,4700,20240226,-77.98,835,20250210,23.95,1660,-37.65,20250123,835,23.95,20250210,1660,-37.65,20250123,181,471.82,20241210,0.00,N,177350,500,89 억,,465335,N,N,0,N,00,N
20250227,140942,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1027,27,2,2.70,158482221,152962,80.54,1000,1066,999,1300,700,1000,1036.09,2.60,0,23165,1088,1043,1005,960,922,1025,942,89,300,500,620,1,1,17874408,184,-0.35,0.60,12,0.86,-2896.00,1717.00,4700,20240226,-78.15,835,20250210,22.99,1660,-38.13,20250123,835,22.99,20250210,1660,-38.13,20250123,181,467.40,20241210,0.00,N,177350,500,89 억,,465335,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 160949 57 100.00 KOSDAQ 기계·장비 N N N N N 997 -38 5 -3.67 105741236 105589 62.75 1020 1020 989 1345 725 1035 1001.45 2.74 0 12980 1100 1067 1033 1000 966 1084 1017 89 310 500 640 1 1 17874408 178 -0.34 0.58 12 0.59 -2896.00 1717.00 4700 20240226 -78.79 835 20250210 19.40 1660 -39.94 20250123 835 19.40 20250210 1660 -39.94 20250123 181 450.83 20241210 0.00 N 177350 500 89 억 489616 N N 0 N 00 N
3 20250228 150954 57 100.00 KOSDAQ 기계·장비 N N N N N 1000 -35 5 -3.38 102473884 102313 60.80 1020 1020 989 1345 725 1035 1001.57 2.74 0 14427 1100 1067 1033 1000 966 1084 1017 89 310 500 640 1 1 17874408 179 -0.35 0.58 12 0.57 -2896.00 1717.00 4700 20240226 -78.72 835 20250210 19.76 1660 -39.76 20250123 835 19.76 20250210 1660 -39.76 20250123 181 452.49 20241210 0.00 N 177350 500 89 억 489616 N N 0 N 00 N
4 20250228 140955 57 100.00 KOSDAQ 기계·장비 N N N N N 1008 -27 5 -2.61 68309180 68151 40.50 1020 1020 989 1345 725 1035 1002.32 2.74 0 8893 1100 1067 1033 1000 966 1084 1017 89 310 500 640 1 1 17874408 180 -0.35 0.59 12 0.38 -2896.00 1717.00 4700 20240226 -78.55 835 20250210 20.72 1660 -39.28 20250123 835 20.72 20250210 1660 -39.28 20250123 181 456.91 20241210 0.00 N 177350 500 89 억 489616 N N 0 N 00 N
5 20250228 130950 57 100.00 KOSDAQ 기계·장비 N N N N N 997 -38 5 -3.67 52739530 52654 31.29 1020 1020 989 1345 725 1035 1001.62 2.74 0 -3163 1100 1067 1033 1000 966 1084 1017 89 310 500 640 1 1 17874408 178 -0.34 0.58 12 0.29 -2896.00 1717.00 4700 20240226 -78.79 835 20250210 19.40 1660 -39.94 20250123 835 19.40 20250210 1660 -39.94 20250123 181 450.83 20241210 0.00 N 177350 500 89 억 489616 N N 0 N 00 N
6 20250228 120946 57 100.00 KOSDAQ 기계·장비 N N N N N 1003 -32 5 -3.09 39986278 39905 23.71 1020 1020 989 1345 725 1035 1002.04 2.74 0 -4919 1100 1067 1033 1000 966 1084 1017 89 310 500 640 1 1 17874408 179 -0.35 0.58 12 0.22 -2896.00 1717.00 4700 20240226 -78.66 835 20250210 20.12 1660 -39.58 20250123 835 20.12 20250210 1660 -39.58 20250123 181 454.14 20241210 0.00 N 177350 500 89 억 489616 N N 0 N 00 N
7 20250228 110947 57 100.00 KOSDAQ 기계·장비 N N N N N 1004 -31 5 -3.00 37151409 37070 22.03 1020 1020 989 1345 725 1035 1002.19 2.74 0 -5707 1100 1067 1033 1000 966 1084 1017 89 310 500 640 1 1 17874408 179 -0.35 0.58 12 0.21 -2896.00 1717.00 4700 20240226 -78.64 835 20250210 20.24 1660 -39.52 20250123 835 20.24 20250210 1660 -39.52 20250123 181 454.70 20241210 0.00 N 177350 500 89 억 489616 N N 0 N 00 N
8 20250228 100945 57 100.00 KOSDAQ 기계·장비 N N N N N 1004 -31 5 -3.00 31369108 31251 18.57 1020 1020 990 1345 725 1035 1003.78 2.74 0 -6661 1100 1067 1033 1000 966 1084 1017 89 310 500 640 1 1 17874408 179 -0.35 0.58 12 0.17 -2896.00 1717.00 4700 20240226 -78.64 835 20250210 20.24 1660 -39.52 20250123 835 20.24 20250210 1660 -39.52 20250123 181 454.70 20241210 0.00 N 177350 500 89 억 489616 N N 0 N 00 N
9 20250228 090949 57 100.00 KOSDAQ 기계·장비 N N N N N 1005 -30 5 -2.90 6833708 6738 4.00 1020 1020 1005 1345 725 1035 1014.20 2.74 0 1741 1100 1067 1033 1000 966 1084 1017 89 310 500 640 1 1 17874408 180 -0.35 0.59 12 0.04 -2896.00 1717.00 4700 20240226 -78.62 835 20250210 20.36 1660 -39.46 20250123 835 20.36 20250210 1660 -39.46 20250123 181 455.25 20241210 0.00 N 177350 500 89 억 489616 N N 0 N 00 N
10 20250227 160938 57 100.00 KOSDAQ 기계·장비 N N N N N 1035 35 2 3.50 174080813 168081 88.50 1000 1066 999 1300 700 1000 1035.70 2.60 0 24324 1088 1043 1005 960 922 1025 942 89 300 500 620 1 1 17874408 185 -0.36 0.60 12 0.94 -2896.00 1717.00 4700 20240226 -77.98 835 20250210 23.95 1660 -37.65 20250123 835 23.95 20250210 1660 -37.65 20250123 181 471.82 20241210 0.00 N 177350 500 89 억 465335 N N 0 N 00 N
11 20250227 150938 57 100.00 KOSDAQ 기계·장비 N N N N N 1035 35 2 3.50 171503616 165588 87.19 1000 1066 999 1300 700 1000 1035.72 2.60 0 23291 1088 1043 1005 960 922 1025 942 89 300 500 620 1 1 17874408 185 -0.36 0.60 12 0.93 -2896.00 1717.00 4700 20240226 -77.98 835 20250210 23.95 1660 -37.65 20250123 835 23.95 20250210 1660 -37.65 20250123 181 471.82 20241210 0.00 N 177350 500 89 억 465335 N N 0 N 00 N
12 20250227 140942 57 100.00 KOSDAQ 기계·장비 N N N N N 1027 27 2 2.70 158482221 152962 80.54 1000 1066 999 1300 700 1000 1036.09 2.60 0 23165 1088 1043 1005 960 922 1025 942 89 300 500 620 1 1 17874408 184 -0.35 0.60 12 0.86 -2896.00 1717.00 4700 20240226 -78.15 835 20250210 22.99 1660 -38.13 20250123 835 22.99 20250210 1660 -38.13 20250123 181 467.40 20241210 0.00 N 177350 500 89 억 465335 N N 0 N 00 N