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
251630/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
20250228,161119,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4490,-205,5,-4.37,312409860,68995,134.64,4655,4695,4475,6100,3290,4695,4528.01,0.53,0,-18068,4985,4840,4755,4610,4525,4797,4567,80,1405,500,3380,5,1,15942886,716,24.14,0.58,12,0.43,186.00,7751.00,10690,20240401,-58.00,3400,20241210,32.06,5390,-16.70,20250210,4080,10.05,20250102,10690,-58.00,20240401,3400,32.06,20241210,1.79,N,251630,500,79 억,,85153,N,N,18,N,00,N
20250228,151125,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4490,-205,5,-4.37,308899050,68214,133.11,4655,4695,4475,6100,3290,4695,4528.38,0.53,0,-17811,4985,4840,4755,4610,4525,4797,4567,80,1405,500,3380,5,1,15942886,716,24.14,0.58,12,0.43,186.00,7751.00,10690,20240401,-58.00,3400,20241210,32.06,5390,-16.70,20250210,4080,10.05,20250102,10690,-58.00,20240401,3400,32.06,20241210,1.79,N,251630,500,79 억,,85153,N,N,16,N,00,N
20250228,141125,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4525,-170,5,-3.62,267663015,59044,115.22,4655,4695,4495,6100,3290,4695,4533.28,0.53,0,-11245,4985,4840,4755,4610,4525,4797,4567,80,1405,500,3380,5,1,15942886,721,24.33,0.58,12,0.37,186.00,7751.00,10690,20240401,-57.67,3400,20241210,33.09,5390,-16.05,20250210,4080,10.91,20250102,10690,-57.67,20240401,3400,33.09,20241210,1.79,N,251630,500,79 억,,85153,N,N,16,N,00,N
20250228,131119,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4505,-190,5,-4.05,238301735,52548,102.54,4655,4695,4495,6100,3290,4695,4534.93,0.53,0,-12145,4985,4840,4755,4610,4525,4797,4567,80,1405,500,3380,5,1,15942886,718,24.22,0.58,12,0.33,186.00,7751.00,10690,20240401,-57.86,3400,20241210,32.50,5390,-16.42,20250210,4080,10.42,20250102,10690,-57.86,20240401,3400,32.50,20241210,1.79,N,251630,500,79 억,,85153,N,N,16,N,00,N
20250228,121114,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4510,-185,5,-3.94,136027725,29847,58.24,4655,4695,4495,6100,3290,4695,4557.50,0.53,0,-12013,4985,4840,4755,4610,4525,4797,4567,80,1405,500,3380,5,1,15942886,719,24.25,0.58,12,0.19,186.00,7751.00,10690,20240401,-57.81,3400,20241210,32.65,5390,-16.33,20250210,4080,10.54,20250102,10690,-57.81,20240401,3400,32.65,20241210,1.79,N,251630,500,79 억,,85153,N,N,16,N,00,N
20250228,111117,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4530,-165,5,-3.51,97927185,21403,41.77,4655,4695,4530,6100,3290,4695,4575.40,0.53,0,-12720,4985,4840,4755,4610,4525,4797,4567,80,1405,500,3380,5,1,15942886,722,24.35,0.58,12,0.13,186.00,7751.00,10690,20240401,-57.62,3400,20241210,33.24,5390,-15.96,20250210,4080,11.03,20250102,10690,-57.62,20240401,3400,33.24,20241210,1.79,N,251630,500,79 억,,85153,N,N,16,N,00,N
20250228,101116,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4560,-135,5,-2.88,72530155,15815,30.86,4655,4695,4550,6100,3290,4695,4586.16,0.53,0,-10533,4985,4840,4755,4610,4525,4797,4567,80,1405,500,3380,5,1,15942886,727,24.52,0.59,12,0.10,186.00,7751.00,10690,20240401,-57.34,3400,20241210,34.12,5390,-15.40,20250210,4080,11.76,20250102,10690,-57.34,20240401,3400,34.12,20241210,1.79,N,251630,500,79 억,,85153,N,N,16,N,00,N
20250228,091120,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4585,-110,5,-2.34,17408035,3766,7.35,4655,4695,4585,6100,3290,4695,4622.42,0.53,0,-2571,4985,4840,4755,4610,4525,4797,4567,80,1405,500,3380,5,1,15942886,731,24.65,0.59,12,0.02,186.00,7751.00,10690,20240401,-57.11,3400,20241210,34.85,5390,-14.94,20250210,4080,12.38,20250102,10690,-57.11,20240401,3400,34.85,20241210,1.79,N,251630,500,79 억,,85153,N,N,16,N,00,N
20250227,161107,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4695,-145,5,-3.00,241807500,51183,150.06,4900,4900,4670,6290,3390,4840,4724.41,0.55,0,-1463,4980,4910,4855,4785,4730,4882,4757,80,1450,500,3480,5,1,15942886,749,25.24,0.61,12,0.32,186.00,7751.00,10690,20240401,-56.08,3400,20241210,38.09,5390,-12.89,20250210,4080,15.07,20250102,10690,-56.08,20240401,3400,38.09,20241210,1.79,N,251630,500,79 억,,87397,N,N,14,N,00,N
20250227,151109,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4680,-160,5,-3.31,221200275,46778,137.14,4900,4900,4680,6290,3390,4840,4728.72,0.55,0,-382,4980,4910,4855,4785,4730,4882,4757,80,1450,500,3480,5,1,15942886,746,25.16,0.60,12,0.29,186.00,7751.00,10690,20240401,-56.22,3400,20241210,37.65,5390,-13.17,20250210,4080,14.71,20250102,10690,-56.22,20240401,3400,37.65,20241210,1.79,N,251630,500,79 억,,87397,N,N,0,N,00,N
20250227,141110,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4720,-120,5,-2.48,194265620,41038,120.31,4900,4900,4680,6290,3390,4840,4733.80,0.55,0,259,4980,4910,4855,4785,4730,4882,4757,80,1450,500,3480,5,1,15942886,753,25.38,0.61,12,0.26,186.00,7751.00,10690,20240401,-55.85,3400,20241210,38.82,5390,-12.43,20250210,4080,15.69,20250102,10690,-55.85,20240401,3400,38.82,20241210,1.79,N,251630,500,79 억,,87397,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 161119 57 100.00 KOSDAQ 기계·장비 N N N N N 4490 -205 5 -4.37 312409860 68995 134.64 4655 4695 4475 6100 3290 4695 4528.01 0.53 0 -18068 4985 4840 4755 4610 4525 4797 4567 80 1405 500 3380 5 1 15942886 716 24.14 0.58 12 0.43 186.00 7751.00 10690 20240401 -58.00 3400 20241210 32.06 5390 -16.70 20250210 4080 10.05 20250102 10690 -58.00 20240401 3400 32.06 20241210 1.79 N 251630 500 79 억 85153 N N 18 N 00 N
3 20250228 151125 57 100.00 KOSDAQ 기계·장비 N N N N N 4490 -205 5 -4.37 308899050 68214 133.11 4655 4695 4475 6100 3290 4695 4528.38 0.53 0 -17811 4985 4840 4755 4610 4525 4797 4567 80 1405 500 3380 5 1 15942886 716 24.14 0.58 12 0.43 186.00 7751.00 10690 20240401 -58.00 3400 20241210 32.06 5390 -16.70 20250210 4080 10.05 20250102 10690 -58.00 20240401 3400 32.06 20241210 1.79 N 251630 500 79 억 85153 N N 16 N 00 N
4 20250228 141125 57 100.00 KOSDAQ 기계·장비 N N N N N 4525 -170 5 -3.62 267663015 59044 115.22 4655 4695 4495 6100 3290 4695 4533.28 0.53 0 -11245 4985 4840 4755 4610 4525 4797 4567 80 1405 500 3380 5 1 15942886 721 24.33 0.58 12 0.37 186.00 7751.00 10690 20240401 -57.67 3400 20241210 33.09 5390 -16.05 20250210 4080 10.91 20250102 10690 -57.67 20240401 3400 33.09 20241210 1.79 N 251630 500 79 억 85153 N N 16 N 00 N
5 20250228 131119 57 100.00 KOSDAQ 기계·장비 N N N N N 4505 -190 5 -4.05 238301735 52548 102.54 4655 4695 4495 6100 3290 4695 4534.93 0.53 0 -12145 4985 4840 4755 4610 4525 4797 4567 80 1405 500 3380 5 1 15942886 718 24.22 0.58 12 0.33 186.00 7751.00 10690 20240401 -57.86 3400 20241210 32.50 5390 -16.42 20250210 4080 10.42 20250102 10690 -57.86 20240401 3400 32.50 20241210 1.79 N 251630 500 79 억 85153 N N 16 N 00 N
6 20250228 121114 57 100.00 KOSDAQ 기계·장비 N N N N N 4510 -185 5 -3.94 136027725 29847 58.24 4655 4695 4495 6100 3290 4695 4557.50 0.53 0 -12013 4985 4840 4755 4610 4525 4797 4567 80 1405 500 3380 5 1 15942886 719 24.25 0.58 12 0.19 186.00 7751.00 10690 20240401 -57.81 3400 20241210 32.65 5390 -16.33 20250210 4080 10.54 20250102 10690 -57.81 20240401 3400 32.65 20241210 1.79 N 251630 500 79 억 85153 N N 16 N 00 N
7 20250228 111117 57 100.00 KOSDAQ 기계·장비 N N N N N 4530 -165 5 -3.51 97927185 21403 41.77 4655 4695 4530 6100 3290 4695 4575.40 0.53 0 -12720 4985 4840 4755 4610 4525 4797 4567 80 1405 500 3380 5 1 15942886 722 24.35 0.58 12 0.13 186.00 7751.00 10690 20240401 -57.62 3400 20241210 33.24 5390 -15.96 20250210 4080 11.03 20250102 10690 -57.62 20240401 3400 33.24 20241210 1.79 N 251630 500 79 억 85153 N N 16 N 00 N
8 20250228 101116 57 100.00 KOSDAQ 기계·장비 N N N N N 4560 -135 5 -2.88 72530155 15815 30.86 4655 4695 4550 6100 3290 4695 4586.16 0.53 0 -10533 4985 4840 4755 4610 4525 4797 4567 80 1405 500 3380 5 1 15942886 727 24.52 0.59 12 0.10 186.00 7751.00 10690 20240401 -57.34 3400 20241210 34.12 5390 -15.40 20250210 4080 11.76 20250102 10690 -57.34 20240401 3400 34.12 20241210 1.79 N 251630 500 79 억 85153 N N 16 N 00 N
9 20250228 091120 57 100.00 KOSDAQ 기계·장비 N N N N N 4585 -110 5 -2.34 17408035 3766 7.35 4655 4695 4585 6100 3290 4695 4622.42 0.53 0 -2571 4985 4840 4755 4610 4525 4797 4567 80 1405 500 3380 5 1 15942886 731 24.65 0.59 12 0.02 186.00 7751.00 10690 20240401 -57.11 3400 20241210 34.85 5390 -14.94 20250210 4080 12.38 20250102 10690 -57.11 20240401 3400 34.85 20241210 1.79 N 251630 500 79 억 85153 N N 16 N 00 N
10 20250227 161107 57 100.00 KOSDAQ 기계·장비 N N N N N 4695 -145 5 -3.00 241807500 51183 150.06 4900 4900 4670 6290 3390 4840 4724.41 0.55 0 -1463 4980 4910 4855 4785 4730 4882 4757 80 1450 500 3480 5 1 15942886 749 25.24 0.61 12 0.32 186.00 7751.00 10690 20240401 -56.08 3400 20241210 38.09 5390 -12.89 20250210 4080 15.07 20250102 10690 -56.08 20240401 3400 38.09 20241210 1.79 N 251630 500 79 억 87397 N N 14 N 00 N
11 20250227 151109 57 100.00 KOSDAQ 기계·장비 N N N N N 4680 -160 5 -3.31 221200275 46778 137.14 4900 4900 4680 6290 3390 4840 4728.72 0.55 0 -382 4980 4910 4855 4785 4730 4882 4757 80 1450 500 3480 5 1 15942886 746 25.16 0.60 12 0.29 186.00 7751.00 10690 20240401 -56.22 3400 20241210 37.65 5390 -13.17 20250210 4080 14.71 20250102 10690 -56.22 20240401 3400 37.65 20241210 1.79 N 251630 500 79 억 87397 N N 0 N 00 N
12 20250227 141110 57 100.00 KOSDAQ 기계·장비 N N N N N 4720 -120 5 -2.48 194265620 41038 120.31 4900 4900 4680 6290 3390 4840 4733.80 0.55 0 259 4980 4910 4855 4785 4730 4882 4757 80 1450 500 3480 5 1 15942886 753 25.38 0.61 12 0.26 186.00 7751.00 10690 20240401 -55.85 3400 20241210 38.82 5390 -12.43 20250210 4080 15.69 20250102 10690 -55.85 20240401 3400 38.82 20241210 1.79 N 251630 500 79 억 87397 N N 0 N 00 N