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
257370/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
20250228,161125,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3380,-125,5,-3.57,104103075,30721,109.45,3405,3470,3365,4555,2455,3505,3388.70,0.73,0,-1075,3688,3596,3548,3456,3408,3572,3432,63,1050,500,2100,5,1,12504861,423,-12.80,1.52,12,0.25,-264.00,2226.00,10840,20241010,-68.82,3130,20241112,7.99,3835,-11.86,20250106,3140,7.64,20250203,10840,-68.82,20241010,3130,7.99,20241112,0.00,N,257370,500,62 억,,90918,N,N,0,N,00,N
20250228,151130,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3365,-140,5,-3.99,101500940,29951,106.71,3405,3470,3365,4555,2455,3505,3388.90,0.73,0,-719,3688,3596,3548,3456,3408,3572,3432,63,1050,500,2100,5,1,12504861,421,-12.75,1.51,12,0.24,-264.00,2226.00,10840,20241010,-68.96,3130,20241112,7.51,3835,-12.26,20250106,3140,7.17,20250203,10840,-68.96,20241010,3130,7.51,20241112,0.00,N,257370,500,62 억,,90918,N,N,0,N,00,N
20250228,141131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3375,-130,5,-3.71,90276165,26634,94.89,3405,3470,3365,4555,2455,3505,3389.51,0.73,0,-1095,3688,3596,3548,3456,3408,3572,3432,63,1050,500,2100,5,1,12504861,422,-12.78,1.52,12,0.21,-264.00,2226.00,10840,20241010,-68.87,3130,20241112,7.83,3835,-11.99,20250106,3140,7.48,20250203,10840,-68.87,20241010,3130,7.83,20241112,0.00,N,257370,500,62 억,,90918,N,N,0,N,00,N
20250228,131124,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3370,-135,5,-3.85,82051415,24194,86.20,3405,3470,3365,4555,2455,3505,3391.40,0.73,0,-1170,3688,3596,3548,3456,3408,3572,3432,63,1050,500,2100,5,1,12504861,421,-12.77,1.51,12,0.19,-264.00,2226.00,10840,20241010,-68.91,3130,20241112,7.67,3835,-12.13,20250106,3140,7.32,20250203,10840,-68.91,20241010,3130,7.67,20241112,0.00,N,257370,500,62 억,,90918,N,N,0,N,00,N
20250228,121119,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3385,-120,5,-3.42,78227260,23062,82.16,3405,3470,3365,4555,2455,3505,3392.04,0.73,0,-559,3688,3596,3548,3456,3408,3572,3432,63,1050,500,2100,5,1,12504861,423,-12.82,1.52,12,0.18,-264.00,2226.00,10840,20241010,-68.77,3130,20241112,8.15,3835,-11.73,20250106,3140,7.80,20250203,10840,-68.77,20241010,3130,8.15,20241112,0.00,N,257370,500,62 억,,90918,N,N,0,N,00,N
20250228,111122,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3385,-120,5,-3.42,60913830,17932,63.89,3405,3470,3375,4555,2455,3505,3396.93,0.73,0,-484,3688,3596,3548,3456,3408,3572,3432,63,1050,500,2100,5,1,12504861,423,-12.82,1.52,12,0.14,-264.00,2226.00,10840,20241010,-68.77,3130,20241112,8.15,3835,-11.73,20250106,3140,7.80,20250203,10840,-68.77,20241010,3130,8.15,20241112,0.00,N,257370,500,62 억,,90918,N,N,0,N,00,N
20250228,101121,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3395,-110,5,-3.14,51194490,15062,53.66,3405,3470,3375,4555,2455,3505,3398.92,0.73,0,405,3688,3596,3548,3456,3408,3572,3432,63,1050,500,2100,5,1,12504861,425,-12.86,1.53,12,0.12,-264.00,2226.00,10840,20241010,-68.68,3130,20241112,8.47,3835,-11.47,20250106,3140,8.12,20250203,10840,-68.68,20241010,3130,8.47,20241112,0.00,N,257370,500,62 억,,90918,N,N,0,N,00,N
20250228,091125,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3385,-120,5,-3.42,15831770,4645,16.55,3405,3470,3385,4555,2455,3505,3408.35,0.73,0,-38,3688,3596,3548,3456,3408,3572,3432,63,1050,500,2100,5,1,12504861,423,-12.82,1.52,12,0.04,-264.00,2226.00,10840,20241010,-68.77,3130,20241112,8.15,3835,-11.73,20250106,3140,7.80,20250203,10840,-68.77,20241010,3130,8.15,20241112,0.00,N,257370,500,62 억,,90918,N,N,0,N,00,N
20250227,161112,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3505,-105,5,-2.91,99235215,28008,101.12,3640,3640,3500,4690,2530,3610,3543.10,0.73,0,-164,3723,3666,3588,3531,3453,3677,3542,63,1080,500,2160,5,1,12504861,438,-13.28,1.57,12,0.22,-264.00,2226.00,10840,20241010,-67.67,3130,20241112,11.98,3835,-8.60,20250106,3140,11.62,20250203,10840,-67.67,20241010,3130,11.98,20241112,0.00,N,257370,500,62 억,,91082,N,N,0,N,00,N
20250227,151114,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3530,-80,5,-2.22,94836205,26754,96.59,3640,3640,3500,4690,2530,3610,3544.75,0.73,0,641,3723,3666,3588,3531,3453,3677,3542,63,1080,500,2160,5,1,12504861,441,-13.37,1.59,12,0.21,-264.00,2226.00,10840,20241010,-67.44,3130,20241112,12.78,3835,-7.95,20250106,3140,12.42,20250203,10840,-67.44,20241010,3130,12.78,20241112,0.00,N,257370,500,62 억,,91082,N,N,0,N,00,N
20250227,141115,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3500,-110,5,-3.05,81181795,22865,82.55,3640,3640,3500,4690,2530,3610,3550.48,0.73,0,1761,3723,3666,3588,3531,3453,3677,3542,63,1080,500,2160,5,1,12504861,438,-13.26,1.57,12,0.18,-264.00,2226.00,10840,20241010,-67.71,3130,20241112,11.82,3835,-8.74,20250106,3140,11.46,20250203,10840,-67.71,20241010,3130,11.82,20241112,0.00,N,257370,500,62 억,,91082,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 161125 57 100.00 KOSDAQ 기계·장비 N N N N N 3380 -125 5 -3.57 104103075 30721 109.45 3405 3470 3365 4555 2455 3505 3388.70 0.73 0 -1075 3688 3596 3548 3456 3408 3572 3432 63 1050 500 2100 5 1 12504861 423 -12.80 1.52 12 0.25 -264.00 2226.00 10840 20241010 -68.82 3130 20241112 7.99 3835 -11.86 20250106 3140 7.64 20250203 10840 -68.82 20241010 3130 7.99 20241112 0.00 N 257370 500 62 억 90918 N N 0 N 00 N
3 20250228 151130 57 100.00 KOSDAQ 기계·장비 N N N N N 3365 -140 5 -3.99 101500940 29951 106.71 3405 3470 3365 4555 2455 3505 3388.90 0.73 0 -719 3688 3596 3548 3456 3408 3572 3432 63 1050 500 2100 5 1 12504861 421 -12.75 1.51 12 0.24 -264.00 2226.00 10840 20241010 -68.96 3130 20241112 7.51 3835 -12.26 20250106 3140 7.17 20250203 10840 -68.96 20241010 3130 7.51 20241112 0.00 N 257370 500 62 억 90918 N N 0 N 00 N
4 20250228 141131 57 100.00 KOSDAQ 기계·장비 N N N N N 3375 -130 5 -3.71 90276165 26634 94.89 3405 3470 3365 4555 2455 3505 3389.51 0.73 0 -1095 3688 3596 3548 3456 3408 3572 3432 63 1050 500 2100 5 1 12504861 422 -12.78 1.52 12 0.21 -264.00 2226.00 10840 20241010 -68.87 3130 20241112 7.83 3835 -11.99 20250106 3140 7.48 20250203 10840 -68.87 20241010 3130 7.83 20241112 0.00 N 257370 500 62 억 90918 N N 0 N 00 N
5 20250228 131124 57 100.00 KOSDAQ 기계·장비 N N N N N 3370 -135 5 -3.85 82051415 24194 86.20 3405 3470 3365 4555 2455 3505 3391.40 0.73 0 -1170 3688 3596 3548 3456 3408 3572 3432 63 1050 500 2100 5 1 12504861 421 -12.77 1.51 12 0.19 -264.00 2226.00 10840 20241010 -68.91 3130 20241112 7.67 3835 -12.13 20250106 3140 7.32 20250203 10840 -68.91 20241010 3130 7.67 20241112 0.00 N 257370 500 62 억 90918 N N 0 N 00 N
6 20250228 121119 57 100.00 KOSDAQ 기계·장비 N N N N N 3385 -120 5 -3.42 78227260 23062 82.16 3405 3470 3365 4555 2455 3505 3392.04 0.73 0 -559 3688 3596 3548 3456 3408 3572 3432 63 1050 500 2100 5 1 12504861 423 -12.82 1.52 12 0.18 -264.00 2226.00 10840 20241010 -68.77 3130 20241112 8.15 3835 -11.73 20250106 3140 7.80 20250203 10840 -68.77 20241010 3130 8.15 20241112 0.00 N 257370 500 62 억 90918 N N 0 N 00 N
7 20250228 111122 57 100.00 KOSDAQ 기계·장비 N N N N N 3385 -120 5 -3.42 60913830 17932 63.89 3405 3470 3375 4555 2455 3505 3396.93 0.73 0 -484 3688 3596 3548 3456 3408 3572 3432 63 1050 500 2100 5 1 12504861 423 -12.82 1.52 12 0.14 -264.00 2226.00 10840 20241010 -68.77 3130 20241112 8.15 3835 -11.73 20250106 3140 7.80 20250203 10840 -68.77 20241010 3130 8.15 20241112 0.00 N 257370 500 62 억 90918 N N 0 N 00 N
8 20250228 101121 57 100.00 KOSDAQ 기계·장비 N N N N N 3395 -110 5 -3.14 51194490 15062 53.66 3405 3470 3375 4555 2455 3505 3398.92 0.73 0 405 3688 3596 3548 3456 3408 3572 3432 63 1050 500 2100 5 1 12504861 425 -12.86 1.53 12 0.12 -264.00 2226.00 10840 20241010 -68.68 3130 20241112 8.47 3835 -11.47 20250106 3140 8.12 20250203 10840 -68.68 20241010 3130 8.47 20241112 0.00 N 257370 500 62 억 90918 N N 0 N 00 N
9 20250228 091125 57 100.00 KOSDAQ 기계·장비 N N N N N 3385 -120 5 -3.42 15831770 4645 16.55 3405 3470 3385 4555 2455 3505 3408.35 0.73 0 -38 3688 3596 3548 3456 3408 3572 3432 63 1050 500 2100 5 1 12504861 423 -12.82 1.52 12 0.04 -264.00 2226.00 10840 20241010 -68.77 3130 20241112 8.15 3835 -11.73 20250106 3140 7.80 20250203 10840 -68.77 20241010 3130 8.15 20241112 0.00 N 257370 500 62 억 90918 N N 0 N 00 N
10 20250227 161112 57 100.00 KOSDAQ 기계·장비 N N N N N 3505 -105 5 -2.91 99235215 28008 101.12 3640 3640 3500 4690 2530 3610 3543.10 0.73 0 -164 3723 3666 3588 3531 3453 3677 3542 63 1080 500 2160 5 1 12504861 438 -13.28 1.57 12 0.22 -264.00 2226.00 10840 20241010 -67.67 3130 20241112 11.98 3835 -8.60 20250106 3140 11.62 20250203 10840 -67.67 20241010 3130 11.98 20241112 0.00 N 257370 500 62 억 91082 N N 0 N 00 N
11 20250227 151114 57 100.00 KOSDAQ 기계·장비 N N N N N 3530 -80 5 -2.22 94836205 26754 96.59 3640 3640 3500 4690 2530 3610 3544.75 0.73 0 641 3723 3666 3588 3531 3453 3677 3542 63 1080 500 2160 5 1 12504861 441 -13.37 1.59 12 0.21 -264.00 2226.00 10840 20241010 -67.44 3130 20241112 12.78 3835 -7.95 20250106 3140 12.42 20250203 10840 -67.44 20241010 3130 12.78 20241112 0.00 N 257370 500 62 억 91082 N N 0 N 00 N
12 20250227 141115 57 100.00 KOSDAQ 기계·장비 N N N N N 3500 -110 5 -3.05 81181795 22865 82.55 3640 3640 3500 4690 2530 3610 3550.48 0.73 0 1761 3723 3666 3588 3531 3453 3677 3542 63 1080 500 2160 5 1 12504861 438 -13.26 1.57 12 0.18 -264.00 2226.00 10840 20241010 -67.71 3130 20241112 11.82 3835 -8.74 20250106 3140 11.46 20250203 10840 -67.71 20241010 3130 11.82 20241112 0.00 N 257370 500 62 억 91082 N N 0 N 00 N