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
259630/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
20250228,161127,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7860,-180,5,-2.24,799879200,100879,346.54,7970,8160,7750,10450,5630,8040,7929.15,3.74,0,14073,8313,8176,8093,7956,7873,8135,7915,61,2410,500,5780,10,1,12282402,965,4.83,1.25,12,0.82,1629.00,6312.00,14700,20240612,-46.53,6880,20250205,14.24,8390,-6.32,20250225,6880,14.24,20250205,14700,-46.53,20240612,6880,14.24,20250205,1.36,N,259630,500,61 억,,459434,N,N,0,N,00,N
20250228,151132,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7780,-260,5,-3.23,731616320,92157,316.58,7970,8160,7750,10450,5630,8040,7938.79,3.74,0,15206,8313,8176,8093,7956,7873,8135,7915,61,2410,500,5780,10,1,12282402,956,4.78,1.23,12,0.75,1629.00,6312.00,14700,20240612,-47.07,6880,20250205,13.08,8390,-7.27,20250225,6880,13.08,20250205,14700,-47.07,20240612,6880,13.08,20250205,1.36,N,259630,500,61 억,,459434,N,N,0,N,00,N
20250228,141133,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7880,-160,5,-1.99,491977320,61485,211.22,7970,8160,7810,10450,5630,8040,8001.58,3.74,0,7783,8313,8176,8093,7956,7873,8135,7915,61,2410,500,5780,10,1,12282402,968,4.84,1.25,12,0.50,1629.00,6312.00,14700,20240612,-46.39,6880,20250205,14.53,8390,-6.08,20250225,6880,14.53,20250205,14700,-46.39,20240612,6880,14.53,20250205,1.36,N,259630,500,61 억,,459434,N,N,0,N,00,N
20250228,131126,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7930,-110,5,-1.37,407131520,50755,174.36,7970,8160,7810,10450,5630,8040,8021.50,3.74,0,3738,8313,8176,8093,7956,7873,8135,7915,61,2410,500,5780,10,1,12282402,974,4.87,1.26,12,0.41,1629.00,6312.00,14700,20240612,-46.05,6880,20250205,15.26,8390,-5.48,20250225,6880,15.26,20250205,14700,-46.05,20240612,6880,15.26,20250205,1.36,N,259630,500,61 억,,459434,N,N,0,N,00,N
20250228,121122,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7950,-90,5,-1.12,370962850,46203,158.72,7970,8160,7810,10450,5630,8040,8028.98,3.74,0,4176,8313,8176,8093,7956,7873,8135,7915,61,2410,500,5780,10,1,12282402,976,4.88,1.26,12,0.38,1629.00,6312.00,14700,20240612,-45.92,6880,20250205,15.55,8390,-5.24,20250225,6880,15.55,20250205,14700,-45.92,20240612,6880,15.55,20250205,1.36,N,259630,500,61 억,,459434,N,N,0,N,00,N
20250228,111124,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7990,-50,5,-0.62,294707370,36602,125.74,7970,8160,7810,10450,5630,8040,8051.68,3.74,0,-401,8313,8176,8093,7956,7873,8135,7915,61,2410,500,5780,10,1,12282402,981,4.90,1.27,12,0.30,1629.00,6312.00,14700,20240612,-45.65,6880,20250205,16.13,8390,-4.77,20250225,6880,16.13,20250205,14700,-45.65,20240612,6880,16.13,20250205,1.36,N,259630,500,61 억,,459434,N,N,0,N,00,N
20250228,101123,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8110,70,2,0.87,162503880,20244,69.54,7970,8160,7810,10450,5630,8040,8027.26,3.74,0,-1991,8313,8176,8093,7956,7873,8135,7915,61,2410,500,5780,10,1,12282402,996,4.98,1.28,12,0.16,1629.00,6312.00,14700,20240612,-44.83,6880,20250205,17.88,8390,-3.34,20250225,6880,17.88,20250205,14700,-44.83,20240612,6880,17.88,20250205,1.36,N,259630,500,61 억,,459434,N,N,0,N,00,N
20250228,091127,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7970,-70,5,-0.87,38457930,4871,16.73,7970,7970,7810,10450,5630,8040,7894.99,3.74,0,-929,8313,8176,8093,7956,7873,8135,7915,61,2410,500,5780,10,1,12282402,979,4.89,1.26,12,0.04,1629.00,6312.00,14700,20240612,-45.78,6880,20250205,15.84,8390,-5.01,20250225,6880,15.84,20250205,14700,-45.78,20240612,6880,15.84,20250205,1.36,N,259630,500,61 억,,459434,N,N,0,N,00,N
20250227,161114,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,-170,5,-2.07,233165900,28931,47.18,8210,8230,8010,10670,5750,8210,8059.38,3.78,0,-4987,8536,8372,8136,7972,7736,8455,8055,61,2460,500,5910,10,1,12282402,988,4.94,1.27,12,0.24,1629.00,6312.00,14700,20240612,-45.31,6880,20250205,16.86,8390,-4.17,20250225,6880,16.86,20250205,14700,-45.31,20240612,6880,16.86,20250205,1.35,N,259630,500,61 억,,464421,N,Y,0,N,00,N
20250227,151116,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,-170,5,-2.07,219898920,27278,44.49,8210,8230,8010,10670,5750,8210,8061.40,3.78,0,-4939,8536,8372,8136,7972,7736,8455,8055,61,2460,500,5910,10,1,12282402,988,4.94,1.27,12,0.22,1629.00,6312.00,14700,20240612,-45.31,6880,20250205,16.86,8390,-4.17,20250225,6880,16.86,20250205,14700,-45.31,20240612,6880,16.86,20250205,1.35,N,259630,500,61 억,,464421,N,N,0,N,00,N
20250227,141117,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,-170,5,-2.07,180995940,22434,36.59,8210,8230,8010,10670,5750,8210,8067.93,3.78,0,-4740,8536,8372,8136,7972,7736,8455,8055,61,2460,500,5910,10,1,12282402,988,4.94,1.27,12,0.18,1629.00,6312.00,14700,20240612,-45.31,6880,20250205,16.86,8390,-4.17,20250225,6880,16.86,20250205,14700,-45.31,20240612,6880,16.86,20250205,1.35,N,259630,500,61 억,,464421,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 161127 57 100.00 KOSDAQ 기계·장비 N N N N N 7860 -180 5 -2.24 799879200 100879 346.54 7970 8160 7750 10450 5630 8040 7929.15 3.74 0 14073 8313 8176 8093 7956 7873 8135 7915 61 2410 500 5780 10 1 12282402 965 4.83 1.25 12 0.82 1629.00 6312.00 14700 20240612 -46.53 6880 20250205 14.24 8390 -6.32 20250225 6880 14.24 20250205 14700 -46.53 20240612 6880 14.24 20250205 1.36 N 259630 500 61 억 459434 N N 0 N 00 N
3 20250228 151132 57 100.00 KOSDAQ 기계·장비 N N N N N 7780 -260 5 -3.23 731616320 92157 316.58 7970 8160 7750 10450 5630 8040 7938.79 3.74 0 15206 8313 8176 8093 7956 7873 8135 7915 61 2410 500 5780 10 1 12282402 956 4.78 1.23 12 0.75 1629.00 6312.00 14700 20240612 -47.07 6880 20250205 13.08 8390 -7.27 20250225 6880 13.08 20250205 14700 -47.07 20240612 6880 13.08 20250205 1.36 N 259630 500 61 억 459434 N N 0 N 00 N
4 20250228 141133 57 100.00 KOSDAQ 기계·장비 N N N N N 7880 -160 5 -1.99 491977320 61485 211.22 7970 8160 7810 10450 5630 8040 8001.58 3.74 0 7783 8313 8176 8093 7956 7873 8135 7915 61 2410 500 5780 10 1 12282402 968 4.84 1.25 12 0.50 1629.00 6312.00 14700 20240612 -46.39 6880 20250205 14.53 8390 -6.08 20250225 6880 14.53 20250205 14700 -46.39 20240612 6880 14.53 20250205 1.36 N 259630 500 61 억 459434 N N 0 N 00 N
5 20250228 131126 57 100.00 KOSDAQ 기계·장비 N N N N N 7930 -110 5 -1.37 407131520 50755 174.36 7970 8160 7810 10450 5630 8040 8021.50 3.74 0 3738 8313 8176 8093 7956 7873 8135 7915 61 2410 500 5780 10 1 12282402 974 4.87 1.26 12 0.41 1629.00 6312.00 14700 20240612 -46.05 6880 20250205 15.26 8390 -5.48 20250225 6880 15.26 20250205 14700 -46.05 20240612 6880 15.26 20250205 1.36 N 259630 500 61 억 459434 N N 0 N 00 N
6 20250228 121122 57 100.00 KOSDAQ 기계·장비 N N N N N 7950 -90 5 -1.12 370962850 46203 158.72 7970 8160 7810 10450 5630 8040 8028.98 3.74 0 4176 8313 8176 8093 7956 7873 8135 7915 61 2410 500 5780 10 1 12282402 976 4.88 1.26 12 0.38 1629.00 6312.00 14700 20240612 -45.92 6880 20250205 15.55 8390 -5.24 20250225 6880 15.55 20250205 14700 -45.92 20240612 6880 15.55 20250205 1.36 N 259630 500 61 억 459434 N N 0 N 00 N
7 20250228 111124 57 100.00 KOSDAQ 기계·장비 N N N N N 7990 -50 5 -0.62 294707370 36602 125.74 7970 8160 7810 10450 5630 8040 8051.68 3.74 0 -401 8313 8176 8093 7956 7873 8135 7915 61 2410 500 5780 10 1 12282402 981 4.90 1.27 12 0.30 1629.00 6312.00 14700 20240612 -45.65 6880 20250205 16.13 8390 -4.77 20250225 6880 16.13 20250205 14700 -45.65 20240612 6880 16.13 20250205 1.36 N 259630 500 61 억 459434 N N 0 N 00 N
8 20250228 101123 57 100.00 KOSDAQ 기계·장비 N N N N N 8110 70 2 0.87 162503880 20244 69.54 7970 8160 7810 10450 5630 8040 8027.26 3.74 0 -1991 8313 8176 8093 7956 7873 8135 7915 61 2410 500 5780 10 1 12282402 996 4.98 1.28 12 0.16 1629.00 6312.00 14700 20240612 -44.83 6880 20250205 17.88 8390 -3.34 20250225 6880 17.88 20250205 14700 -44.83 20240612 6880 17.88 20250205 1.36 N 259630 500 61 억 459434 N N 0 N 00 N
9 20250228 091127 57 100.00 KOSDAQ 기계·장비 N N N N N 7970 -70 5 -0.87 38457930 4871 16.73 7970 7970 7810 10450 5630 8040 7894.99 3.74 0 -929 8313 8176 8093 7956 7873 8135 7915 61 2410 500 5780 10 1 12282402 979 4.89 1.26 12 0.04 1629.00 6312.00 14700 20240612 -45.78 6880 20250205 15.84 8390 -5.01 20250225 6880 15.84 20250205 14700 -45.78 20240612 6880 15.84 20250205 1.36 N 259630 500 61 억 459434 N N 0 N 00 N
10 20250227 161114 57 100.00 KOSDAQ 기계·장비 N N N N N 8040 -170 5 -2.07 233165900 28931 47.18 8210 8230 8010 10670 5750 8210 8059.38 3.78 0 -4987 8536 8372 8136 7972 7736 8455 8055 61 2460 500 5910 10 1 12282402 988 4.94 1.27 12 0.24 1629.00 6312.00 14700 20240612 -45.31 6880 20250205 16.86 8390 -4.17 20250225 6880 16.86 20250205 14700 -45.31 20240612 6880 16.86 20250205 1.35 N 259630 500 61 억 464421 N Y 0 N 00 N
11 20250227 151116 57 100.00 KOSDAQ 기계·장비 N N N N N 8040 -170 5 -2.07 219898920 27278 44.49 8210 8230 8010 10670 5750 8210 8061.40 3.78 0 -4939 8536 8372 8136 7972 7736 8455 8055 61 2460 500 5910 10 1 12282402 988 4.94 1.27 12 0.22 1629.00 6312.00 14700 20240612 -45.31 6880 20250205 16.86 8390 -4.17 20250225 6880 16.86 20250205 14700 -45.31 20240612 6880 16.86 20250205 1.35 N 259630 500 61 억 464421 N N 0 N 00 N
12 20250227 141117 57 100.00 KOSDAQ 기계·장비 N N N N N 8040 -170 5 -2.07 180995940 22434 36.59 8210 8230 8010 10670 5750 8210 8067.93 3.78 0 -4740 8536 8372 8136 7972 7736 8455 8055 61 2460 500 5910 10 1 12282402 988 4.94 1.27 12 0.18 1629.00 6312.00 14700 20240612 -45.31 6880 20250205 16.86 8390 -4.17 20250225 6880 16.86 20250205 14700 -45.31 20240612 6880 16.86 20250205 1.35 N 259630 500 61 억 464421 N N 0 N 00 N