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
255440/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
20250228,161123,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7880,-90,5,-1.13,140578640,17988,96.59,7880,7930,7740,10360,5580,7970,7814.77,0.29,0,-3158,8216,8092,7976,7852,7736,8035,7795,66,2390,500,4940,10,1,13058000,1029,-30.19,0.66,12,0.14,-261.00,12023.00,13400,20240405,-41.19,6650,20240909,18.50,9890,-20.32,20250109,7360,7.07,20250203,13400,-41.19,20240405,6650,18.50,20240909,0.67,N,255440,500,65 억,,38376,N,N,0,N,00,N
20250228,151129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7800,-170,5,-2.13,103331380,13236,71.07,7880,7930,7760,10360,5580,7970,7806.84,0.29,0,-3108,8216,8092,7976,7852,7736,8035,7795,66,2390,500,4940,10,1,13058000,1019,-29.89,0.65,12,0.10,-261.00,12023.00,13400,20240405,-41.79,6650,20240909,17.29,9890,-21.13,20250109,7360,5.98,20250203,13400,-41.79,20240405,6650,17.29,20240909,0.67,N,255440,500,65 억,,38376,N,N,0,N,00,N
20250228,141129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7840,-130,5,-1.63,89524930,11463,61.55,7880,7930,7770,10360,5580,7970,7809.90,0.29,0,-2799,8216,8092,7976,7852,7736,8035,7795,66,2390,500,4940,10,1,13058000,1024,-30.04,0.65,12,0.09,-261.00,12023.00,13400,20240405,-41.49,6650,20240909,17.89,9890,-20.73,20250109,7360,6.52,20250203,13400,-41.49,20240405,6650,17.89,20240909,0.67,N,255440,500,65 억,,38376,N,N,0,N,00,N
20250228,131122,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7850,-120,5,-1.51,83925550,10748,57.71,7880,7930,7770,10360,5580,7970,7808.48,0.29,0,-2509,8216,8092,7976,7852,7736,8035,7795,66,2390,500,4940,10,1,13058000,1025,-30.08,0.65,12,0.08,-261.00,12023.00,13400,20240405,-41.42,6650,20240909,18.05,9890,-20.63,20250109,7360,6.66,20250203,13400,-41.42,20240405,6650,18.05,20240909,0.67,N,255440,500,65 억,,38376,N,N,0,N,00,N
20250228,121118,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7790,-180,5,-2.26,64189490,8221,44.14,7880,7930,7770,10360,5580,7970,7807.99,0.29,0,-2509,8216,8092,7976,7852,7736,8035,7795,66,2390,500,4940,10,1,13058000,1017,-29.85,0.65,12,0.06,-261.00,12023.00,13400,20240405,-41.87,6650,20240909,17.14,9890,-21.23,20250109,7360,5.84,20250203,13400,-41.87,20240405,6650,17.14,20240909,0.67,N,255440,500,65 억,,38376,N,N,0,N,00,N
20250228,111121,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7850,-120,5,-1.51,50745690,6493,34.86,7880,7930,7770,10360,5580,7970,7815.45,0.29,0,-1332,8216,8092,7976,7852,7736,8035,7795,66,2390,500,4940,10,1,13058000,1025,-30.08,0.65,12,0.05,-261.00,12023.00,13400,20240405,-41.42,6650,20240909,18.05,9890,-20.63,20250109,7360,6.66,20250203,13400,-41.42,20240405,6650,18.05,20240909,0.67,N,255440,500,65 억,,38376,N,N,0,N,00,N
20250228,101119,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7780,-190,5,-2.38,33208680,4246,22.80,7880,7930,7770,10360,5580,7970,7821.17,0.29,0,-1589,8216,8092,7976,7852,7736,8035,7795,66,2390,500,4940,10,1,13058000,1016,-29.81,0.65,12,0.03,-261.00,12023.00,13400,20240405,-41.94,6650,20240909,16.99,9890,-21.33,20250109,7360,5.71,20250203,13400,-41.94,20240405,6650,16.99,20240909,0.67,N,255440,500,65 억,,38376,N,N,0,N,00,N
20250228,091124,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7820,-150,5,-1.88,1271970,162,0.87,7880,7880,7800,10360,5580,7970,7851.67,0.29,0,72,8216,8092,7976,7852,7736,8035,7795,66,2390,500,4940,10,1,13058000,1021,-29.96,0.65,12,0.00,-261.00,12023.00,13400,20240405,-41.64,6650,20240909,17.59,9890,-20.93,20250109,7360,6.25,20250203,13400,-41.64,20240405,6650,17.59,20240909,0.67,N,255440,500,65 억,,38376,N,N,0,N,00,N
20250227,161110,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7970,-40,5,-0.50,148270060,18619,217.44,8100,8100,7860,10410,5610,8010,7963.37,0.36,0,-8593,8183,8096,7923,7836,7663,8140,7880,66,2400,500,4960,10,1,13058000,1041,-30.54,0.66,12,0.14,-261.00,12023.00,13400,20240405,-40.52,6650,20240909,19.85,9890,-19.41,20250109,7360,8.29,20250203,13400,-40.52,20240405,6650,19.85,20240909,0.66,N,255440,500,65 억,,46969,N,N,0,N,00,N
20250227,151112,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7990,-20,5,-0.25,144243990,18115,211.55,8100,8100,7860,10410,5610,8010,7962.68,0.36,0,-8472,8183,8096,7923,7836,7663,8140,7880,66,2400,500,4960,10,1,13058000,1043,-30.61,0.66,12,0.14,-261.00,12023.00,13400,20240405,-40.37,6650,20240909,20.15,9890,-19.21,20250109,7360,8.56,20250203,13400,-40.37,20240405,6650,20.15,20240909,0.66,N,255440,500,65 억,,46969,N,N,0,N,00,N
20250227,141113,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7940,-70,5,-0.87,143877150,18069,211.01,8100,8100,7860,10410,5610,8010,7962.65,0.36,0,-8461,8183,8096,7923,7836,7663,8140,7880,66,2400,500,4960,10,1,13058000,1037,-30.42,0.66,12,0.14,-261.00,12023.00,13400,20240405,-40.75,6650,20240909,19.40,9890,-19.72,20250109,7360,7.88,20250203,13400,-40.75,20240405,6650,19.40,20240909,0.66,N,255440,500,65 억,,46969,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 161123 57 100.00 KOSDAQ 기계·장비 N N N N N 7880 -90 5 -1.13 140578640 17988 96.59 7880 7930 7740 10360 5580 7970 7814.77 0.29 0 -3158 8216 8092 7976 7852 7736 8035 7795 66 2390 500 4940 10 1 13058000 1029 -30.19 0.66 12 0.14 -261.00 12023.00 13400 20240405 -41.19 6650 20240909 18.50 9890 -20.32 20250109 7360 7.07 20250203 13400 -41.19 20240405 6650 18.50 20240909 0.67 N 255440 500 65 억 38376 N N 0 N 00 N
3 20250228 151129 57 100.00 KOSDAQ 기계·장비 N N N N N 7800 -170 5 -2.13 103331380 13236 71.07 7880 7930 7760 10360 5580 7970 7806.84 0.29 0 -3108 8216 8092 7976 7852 7736 8035 7795 66 2390 500 4940 10 1 13058000 1019 -29.89 0.65 12 0.10 -261.00 12023.00 13400 20240405 -41.79 6650 20240909 17.29 9890 -21.13 20250109 7360 5.98 20250203 13400 -41.79 20240405 6650 17.29 20240909 0.67 N 255440 500 65 억 38376 N N 0 N 00 N
4 20250228 141129 57 100.00 KOSDAQ 기계·장비 N N N N N 7840 -130 5 -1.63 89524930 11463 61.55 7880 7930 7770 10360 5580 7970 7809.90 0.29 0 -2799 8216 8092 7976 7852 7736 8035 7795 66 2390 500 4940 10 1 13058000 1024 -30.04 0.65 12 0.09 -261.00 12023.00 13400 20240405 -41.49 6650 20240909 17.89 9890 -20.73 20250109 7360 6.52 20250203 13400 -41.49 20240405 6650 17.89 20240909 0.67 N 255440 500 65 억 38376 N N 0 N 00 N
5 20250228 131122 57 100.00 KOSDAQ 기계·장비 N N N N N 7850 -120 5 -1.51 83925550 10748 57.71 7880 7930 7770 10360 5580 7970 7808.48 0.29 0 -2509 8216 8092 7976 7852 7736 8035 7795 66 2390 500 4940 10 1 13058000 1025 -30.08 0.65 12 0.08 -261.00 12023.00 13400 20240405 -41.42 6650 20240909 18.05 9890 -20.63 20250109 7360 6.66 20250203 13400 -41.42 20240405 6650 18.05 20240909 0.67 N 255440 500 65 억 38376 N N 0 N 00 N
6 20250228 121118 57 100.00 KOSDAQ 기계·장비 N N N N N 7790 -180 5 -2.26 64189490 8221 44.14 7880 7930 7770 10360 5580 7970 7807.99 0.29 0 -2509 8216 8092 7976 7852 7736 8035 7795 66 2390 500 4940 10 1 13058000 1017 -29.85 0.65 12 0.06 -261.00 12023.00 13400 20240405 -41.87 6650 20240909 17.14 9890 -21.23 20250109 7360 5.84 20250203 13400 -41.87 20240405 6650 17.14 20240909 0.67 N 255440 500 65 억 38376 N N 0 N 00 N
7 20250228 111121 57 100.00 KOSDAQ 기계·장비 N N N N N 7850 -120 5 -1.51 50745690 6493 34.86 7880 7930 7770 10360 5580 7970 7815.45 0.29 0 -1332 8216 8092 7976 7852 7736 8035 7795 66 2390 500 4940 10 1 13058000 1025 -30.08 0.65 12 0.05 -261.00 12023.00 13400 20240405 -41.42 6650 20240909 18.05 9890 -20.63 20250109 7360 6.66 20250203 13400 -41.42 20240405 6650 18.05 20240909 0.67 N 255440 500 65 억 38376 N N 0 N 00 N
8 20250228 101119 57 100.00 KOSDAQ 기계·장비 N N N N N 7780 -190 5 -2.38 33208680 4246 22.80 7880 7930 7770 10360 5580 7970 7821.17 0.29 0 -1589 8216 8092 7976 7852 7736 8035 7795 66 2390 500 4940 10 1 13058000 1016 -29.81 0.65 12 0.03 -261.00 12023.00 13400 20240405 -41.94 6650 20240909 16.99 9890 -21.33 20250109 7360 5.71 20250203 13400 -41.94 20240405 6650 16.99 20240909 0.67 N 255440 500 65 억 38376 N N 0 N 00 N
9 20250228 091124 57 100.00 KOSDAQ 기계·장비 N N N N N 7820 -150 5 -1.88 1271970 162 0.87 7880 7880 7800 10360 5580 7970 7851.67 0.29 0 72 8216 8092 7976 7852 7736 8035 7795 66 2390 500 4940 10 1 13058000 1021 -29.96 0.65 12 0.00 -261.00 12023.00 13400 20240405 -41.64 6650 20240909 17.59 9890 -20.93 20250109 7360 6.25 20250203 13400 -41.64 20240405 6650 17.59 20240909 0.67 N 255440 500 65 억 38376 N N 0 N 00 N
10 20250227 161110 57 100.00 KOSDAQ 기계·장비 N N N N N 7970 -40 5 -0.50 148270060 18619 217.44 8100 8100 7860 10410 5610 8010 7963.37 0.36 0 -8593 8183 8096 7923 7836 7663 8140 7880 66 2400 500 4960 10 1 13058000 1041 -30.54 0.66 12 0.14 -261.00 12023.00 13400 20240405 -40.52 6650 20240909 19.85 9890 -19.41 20250109 7360 8.29 20250203 13400 -40.52 20240405 6650 19.85 20240909 0.66 N 255440 500 65 억 46969 N N 0 N 00 N
11 20250227 151112 57 100.00 KOSDAQ 기계·장비 N N N N N 7990 -20 5 -0.25 144243990 18115 211.55 8100 8100 7860 10410 5610 8010 7962.68 0.36 0 -8472 8183 8096 7923 7836 7663 8140 7880 66 2400 500 4960 10 1 13058000 1043 -30.61 0.66 12 0.14 -261.00 12023.00 13400 20240405 -40.37 6650 20240909 20.15 9890 -19.21 20250109 7360 8.56 20250203 13400 -40.37 20240405 6650 20.15 20240909 0.66 N 255440 500 65 억 46969 N N 0 N 00 N
12 20250227 141113 57 100.00 KOSDAQ 기계·장비 N N N N N 7940 -70 5 -0.87 143877150 18069 211.01 8100 8100 7860 10410 5610 8010 7962.65 0.36 0 -8461 8183 8096 7923 7836 7663 8140 7880 66 2400 500 4960 10 1 13058000 1037 -30.42 0.66 12 0.14 -261.00 12023.00 13400 20240405 -40.75 6650 20240909 19.40 9890 -19.72 20250109 7360 7.88 20250203 13400 -40.75 20240405 6650 19.40 20240909 0.66 N 255440 500 65 억 46969 N N 0 N 00 N