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
226440/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
20250228,161053,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240219,0.00,1530,20240219,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240228,1530,0.00,20240228,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N
20250228,151058,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240219,0.00,1530,20240219,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240228,1530,0.00,20240228,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N
20250228,141059,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240219,0.00,1530,20240219,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240228,1530,0.00,20240228,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N
20250228,131052,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240219,0.00,1530,20240219,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240228,1530,0.00,20240228,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N
20250228,121048,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240219,0.00,1530,20240219,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240228,1530,0.00,20240228,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N
20250228,111050,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240219,0.00,1530,20240219,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240228,1530,0.00,20240228,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N
20250228,101049,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240219,0.00,1530,20240219,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240228,1530,0.00,20240228,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N
20250228,091053,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240219,0.00,1530,20240219,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240228,1530,0.00,20240228,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N
20250227,161041,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240216,0.00,1530,20240216,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240227,1530,0.00,20240227,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N
20250227,151042,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240216,0.00,1530,20240216,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240227,1530,0.00,20240227,0.46,N,226440,100,65 억,,565557,N,N,0,N,00,N
20250227,141044,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20240216,0.00,1530,20240216,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240227,1530,0.00,20240227,0.46,N,226440,100,65 억,,565557,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 161053 58 100.00 KOSDAQ 기계·장비 N N N N N 1530 0 3 0.00 0 0 0.00 0 0 0 1989 1071 1530 0.00 0.86 0 0 1530 1530 1530 1530 1530 1530 1530 66 459 100 0 1 1 65739186 1006 -22.17 4.83 12 0.00 -69.00 317.00 1530 20240219 0.00 1530 20240219 0.00 1530 0.00 20250102 1530 0.00 20250102 1530 0.00 20240228 1530 0.00 20240228 0.46 N 226440 100 65 억 565557 N N 0 N 00 N
3 20250228 151058 58 100.00 KOSDAQ 기계·장비 N N N N N 1530 0 3 0.00 0 0 0.00 0 0 0 1989 1071 1530 0.00 0.86 0 0 1530 1530 1530 1530 1530 1530 1530 66 459 100 0 1 1 65739186 1006 -22.17 4.83 12 0.00 -69.00 317.00 1530 20240219 0.00 1530 20240219 0.00 1530 0.00 20250102 1530 0.00 20250102 1530 0.00 20240228 1530 0.00 20240228 0.46 N 226440 100 65 억 565557 N N 0 N 00 N
4 20250228 141059 58 100.00 KOSDAQ 기계·장비 N N N N N 1530 0 3 0.00 0 0 0.00 0 0 0 1989 1071 1530 0.00 0.86 0 0 1530 1530 1530 1530 1530 1530 1530 66 459 100 0 1 1 65739186 1006 -22.17 4.83 12 0.00 -69.00 317.00 1530 20240219 0.00 1530 20240219 0.00 1530 0.00 20250102 1530 0.00 20250102 1530 0.00 20240228 1530 0.00 20240228 0.46 N 226440 100 65 억 565557 N N 0 N 00 N
5 20250228 131052 58 100.00 KOSDAQ 기계·장비 N N N N N 1530 0 3 0.00 0 0 0.00 0 0 0 1989 1071 1530 0.00 0.86 0 0 1530 1530 1530 1530 1530 1530 1530 66 459 100 0 1 1 65739186 1006 -22.17 4.83 12 0.00 -69.00 317.00 1530 20240219 0.00 1530 20240219 0.00 1530 0.00 20250102 1530 0.00 20250102 1530 0.00 20240228 1530 0.00 20240228 0.46 N 226440 100 65 억 565557 N N 0 N 00 N
6 20250228 121048 58 100.00 KOSDAQ 기계·장비 N N N N N 1530 0 3 0.00 0 0 0.00 0 0 0 1989 1071 1530 0.00 0.86 0 0 1530 1530 1530 1530 1530 1530 1530 66 459 100 0 1 1 65739186 1006 -22.17 4.83 12 0.00 -69.00 317.00 1530 20240219 0.00 1530 20240219 0.00 1530 0.00 20250102 1530 0.00 20250102 1530 0.00 20240228 1530 0.00 20240228 0.46 N 226440 100 65 억 565557 N N 0 N 00 N
7 20250228 111050 58 100.00 KOSDAQ 기계·장비 N N N N N 1530 0 3 0.00 0 0 0.00 0 0 0 1989 1071 1530 0.00 0.86 0 0 1530 1530 1530 1530 1530 1530 1530 66 459 100 0 1 1 65739186 1006 -22.17 4.83 12 0.00 -69.00 317.00 1530 20240219 0.00 1530 20240219 0.00 1530 0.00 20250102 1530 0.00 20250102 1530 0.00 20240228 1530 0.00 20240228 0.46 N 226440 100 65 억 565557 N N 0 N 00 N
8 20250228 101049 58 100.00 KOSDAQ 기계·장비 N N N N N 1530 0 3 0.00 0 0 0.00 0 0 0 1989 1071 1530 0.00 0.86 0 0 1530 1530 1530 1530 1530 1530 1530 66 459 100 0 1 1 65739186 1006 -22.17 4.83 12 0.00 -69.00 317.00 1530 20240219 0.00 1530 20240219 0.00 1530 0.00 20250102 1530 0.00 20250102 1530 0.00 20240228 1530 0.00 20240228 0.46 N 226440 100 65 억 565557 N N 0 N 00 N
9 20250228 091053 58 100.00 KOSDAQ 기계·장비 N N N N N 1530 0 3 0.00 0 0 0.00 0 0 0 1989 1071 1530 0.00 0.86 0 0 1530 1530 1530 1530 1530 1530 1530 66 459 100 0 1 1 65739186 1006 -22.17 4.83 12 0.00 -69.00 317.00 1530 20240219 0.00 1530 20240219 0.00 1530 0.00 20250102 1530 0.00 20250102 1530 0.00 20240228 1530 0.00 20240228 0.46 N 226440 100 65 억 565557 N N 0 N 00 N
10 20250227 161041 58 100.00 KOSDAQ 기계·장비 N N N N N 1530 0 3 0.00 0 0 0.00 0 0 0 1989 1071 1530 0.00 0.86 0 0 1530 1530 1530 1530 1530 1530 1530 66 459 100 0 1 1 65739186 1006 -22.17 4.83 12 0.00 -69.00 317.00 1530 20240216 0.00 1530 20240216 0.00 1530 0.00 20250102 1530 0.00 20250102 1530 0.00 20240227 1530 0.00 20240227 0.46 N 226440 100 65 억 565557 N N 0 N 00 N
11 20250227 151042 58 100.00 KOSDAQ 기계·장비 N N N N N 1530 0 3 0.00 0 0 0.00 0 0 0 1989 1071 1530 0.00 0.86 0 0 1530 1530 1530 1530 1530 1530 1530 66 459 100 0 1 1 65739186 1006 -22.17 4.83 12 0.00 -69.00 317.00 1530 20240216 0.00 1530 20240216 0.00 1530 0.00 20250102 1530 0.00 20250102 1530 0.00 20240227 1530 0.00 20240227 0.46 N 226440 100 65 억 565557 N N 0 N 00 N
12 20250227 141044 58 100.00 KOSDAQ 기계·장비 N N N N N 1530 0 3 0.00 0 0 0.00 0 0 0 1989 1071 1530 0.00 0.86 0 0 1530 1530 1530 1530 1530 1530 1530 66 459 100 0 1 1 65739186 1006 -22.17 4.83 12 0.00 -69.00 317.00 1530 20240216 0.00 1530 20240216 0.00 1530 0.00 20250102 1530 0.00 20250102 1530 0.00 20240227 1530 0.00 20240227 0.46 N 226440 100 65 억 565557 N N 0 N 00 N