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
264660/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
20250228,161134,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14230,-90,5,-0.63,3009046370,210653,56.20,13900,14560,13850,18610,10030,14320,14283.40,0.76,0,9517,15866,15092,14696,13922,13526,14895,13725,48,4290,500,9160,10,1,9627896,1370,10.14,1.16,12,2.19,1403.00,12288.00,20450,20250219,-30.42,8173,20241209,74.11,20450,-30.42,20250219,9210,54.51,20250102,20450,-30.42,20250219,8250,72.48,20241209,5.51,N,264660,500,48 억,,73299,N,N,0,N,00,N
20250228,151140,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14270,-50,5,-0.35,2877730130,201440,53.74,13900,14560,13850,18610,10030,14320,14284.89,0.76,0,7770,15866,15092,14696,13922,13526,14895,13725,48,4290,500,9160,10,1,9627896,1374,10.17,1.16,12,2.09,1403.00,12288.00,20450,20250219,-30.22,8173,20241209,74.60,20450,-30.22,20250219,9210,54.94,20250102,20450,-30.22,20250219,8250,72.97,20241209,5.51,N,264660,500,48 억,,73299,N,N,0,N,00,N
20250228,141140,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14250,-70,5,-0.49,2673932650,187182,49.94,13900,14560,13850,18610,10030,14320,14284.21,0.76,0,6180,15866,15092,14696,13922,13526,14895,13725,48,4290,500,9160,10,1,9627896,1372,10.16,1.16,12,1.94,1403.00,12288.00,20450,20250219,-30.32,8173,20241209,74.35,20450,-30.32,20250219,9210,54.72,20250102,20450,-30.32,20250219,8250,72.73,20241209,5.51,N,264660,500,48 억,,73299,N,N,0,N,00,N
20250228,131133,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14380,60,2,0.42,2481310990,173755,46.35,13900,14560,13850,18610,10030,14320,14279.31,0.76,0,7557,15866,15092,14696,13922,13526,14895,13725,48,4290,500,9160,10,1,9627896,1384,10.25,1.17,12,1.80,1403.00,12288.00,20450,20250219,-29.68,8173,20241209,75.95,20450,-29.68,20250219,9210,56.13,20250102,20450,-29.68,20250219,8250,74.30,20241209,5.51,N,264660,500,48 억,,73299,N,N,0,N,00,N
20250228,121129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14320,0,3,0.00,2190572190,153591,40.97,13900,14560,13850,18610,10030,14320,14260.37,0.76,0,7910,15866,15092,14696,13922,13526,14895,13725,48,4290,500,9160,10,1,9627896,1379,10.21,1.17,12,1.60,1403.00,12288.00,20450,20250219,-29.98,8173,20241209,75.21,20450,-29.98,20250219,9210,55.48,20250102,20450,-29.98,20250219,8250,73.58,20241209,5.51,N,264660,500,48 억,,73299,N,N,0,N,00,N
20250228,111132,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14380,60,2,0.42,1931321180,135461,36.14,13900,14560,13850,18610,10030,14320,14254.91,0.76,0,9385,15866,15092,14696,13922,13526,14895,13725,48,4290,500,9160,10,1,9627896,1384,10.25,1.17,12,1.41,1403.00,12288.00,20450,20250219,-29.68,8173,20241209,75.95,20450,-29.68,20250219,9210,56.13,20250102,20450,-29.68,20250219,8250,74.30,20241209,5.51,N,264660,500,48 억,,73299,N,N,0,N,00,N
20250228,101130,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14380,60,2,0.42,1636149670,114982,30.67,13900,14560,13850,18610,10030,14320,14225.36,0.76,0,4736,15866,15092,14696,13922,13526,14895,13725,48,4290,500,9160,10,1,9627896,1384,10.25,1.17,12,1.19,1403.00,12288.00,20450,20250219,-29.68,8173,20241209,75.95,20450,-29.68,20250219,9210,56.13,20250102,20450,-29.68,20250219,8250,74.30,20241209,5.51,N,264660,500,48 억,,73299,N,N,0,N,00,N
20250228,091134,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14040,-280,5,-1.96,645204970,45922,12.25,13900,14290,13850,18610,10030,14320,14015.79,0.76,0,5471,15866,15092,14696,13922,13526,14895,13725,48,4290,500,9160,10,1,9627896,1352,10.01,1.14,12,0.48,1403.00,12288.00,20450,20250219,-31.34,8173,20241209,71.79,20450,-31.34,20250219,9210,52.44,20250102,20450,-31.34,20250219,8250,70.18,20241209,5.51,N,264660,500,48 억,,73299,N,N,0,N,00,N
20250227,161121,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14320,-820,5,-5.42,5119582360,348394,119.91,15410,15470,14300,19680,10600,15140,14695.83,0.73,0,3196,16060,15600,15310,14850,14560,15455,14705,48,4540,500,9680,10,1,9627896,1379,10.21,1.17,12,3.62,1403.00,12288.00,20450,20250219,-29.98,8173,20241209,75.21,20450,-29.98,20250219,9210,55.48,20250102,20450,-29.98,20250219,8250,73.58,20241209,5.43,N,264660,500,48 억,,70542,N,N,2,N,00,N
20250227,151123,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14400,-740,5,-4.89,4890804340,332445,114.42,15410,15470,14300,19680,10600,15140,14711.51,0.73,0,-1502,16060,15600,15310,14850,14560,15455,14705,48,4540,500,9680,10,1,9627896,1386,10.26,1.17,12,3.45,1403.00,12288.00,20450,20250219,-29.58,8173,20241209,76.19,20450,-29.58,20250219,9210,56.35,20250102,20450,-29.58,20250219,8250,74.55,20241209,5.43,N,264660,500,48 억,,70542,N,N,2,N,00,N
20250227,141124,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14540,-600,5,-3.96,4236570090,286947,98.76,15410,15470,14390,19680,10600,15140,14764.18,0.73,0,-1355,16060,15600,15310,14850,14560,15455,14705,48,4540,500,9680,10,1,9627896,1400,10.36,1.18,12,2.98,1403.00,12288.00,20450,20250219,-28.90,8173,20241209,77.90,20450,-28.90,20250219,9210,57.87,20250102,20450,-28.90,20250219,8250,76.24,20241209,5.43,N,264660,500,48 억,,70542,N,N,2,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 161134 57 100.00 KOSDAQ 기계·장비 N N N N N 14230 -90 5 -0.63 3009046370 210653 56.20 13900 14560 13850 18610 10030 14320 14283.40 0.76 0 9517 15866 15092 14696 13922 13526 14895 13725 48 4290 500 9160 10 1 9627896 1370 10.14 1.16 12 2.19 1403.00 12288.00 20450 20250219 -30.42 8173 20241209 74.11 20450 -30.42 20250219 9210 54.51 20250102 20450 -30.42 20250219 8250 72.48 20241209 5.51 N 264660 500 48 억 73299 N N 0 N 00 N
3 20250228 151140 57 100.00 KOSDAQ 기계·장비 N N N N N 14270 -50 5 -0.35 2877730130 201440 53.74 13900 14560 13850 18610 10030 14320 14284.89 0.76 0 7770 15866 15092 14696 13922 13526 14895 13725 48 4290 500 9160 10 1 9627896 1374 10.17 1.16 12 2.09 1403.00 12288.00 20450 20250219 -30.22 8173 20241209 74.60 20450 -30.22 20250219 9210 54.94 20250102 20450 -30.22 20250219 8250 72.97 20241209 5.51 N 264660 500 48 억 73299 N N 0 N 00 N
4 20250228 141140 57 100.00 KOSDAQ 기계·장비 N N N N N 14250 -70 5 -0.49 2673932650 187182 49.94 13900 14560 13850 18610 10030 14320 14284.21 0.76 0 6180 15866 15092 14696 13922 13526 14895 13725 48 4290 500 9160 10 1 9627896 1372 10.16 1.16 12 1.94 1403.00 12288.00 20450 20250219 -30.32 8173 20241209 74.35 20450 -30.32 20250219 9210 54.72 20250102 20450 -30.32 20250219 8250 72.73 20241209 5.51 N 264660 500 48 억 73299 N N 0 N 00 N
5 20250228 131133 57 100.00 KOSDAQ 기계·장비 N N N N N 14380 60 2 0.42 2481310990 173755 46.35 13900 14560 13850 18610 10030 14320 14279.31 0.76 0 7557 15866 15092 14696 13922 13526 14895 13725 48 4290 500 9160 10 1 9627896 1384 10.25 1.17 12 1.80 1403.00 12288.00 20450 20250219 -29.68 8173 20241209 75.95 20450 -29.68 20250219 9210 56.13 20250102 20450 -29.68 20250219 8250 74.30 20241209 5.51 N 264660 500 48 억 73299 N N 0 N 00 N
6 20250228 121129 57 100.00 KOSDAQ 기계·장비 N N N N N 14320 0 3 0.00 2190572190 153591 40.97 13900 14560 13850 18610 10030 14320 14260.37 0.76 0 7910 15866 15092 14696 13922 13526 14895 13725 48 4290 500 9160 10 1 9627896 1379 10.21 1.17 12 1.60 1403.00 12288.00 20450 20250219 -29.98 8173 20241209 75.21 20450 -29.98 20250219 9210 55.48 20250102 20450 -29.98 20250219 8250 73.58 20241209 5.51 N 264660 500 48 억 73299 N N 0 N 00 N
7 20250228 111132 57 100.00 KOSDAQ 기계·장비 N N N N N 14380 60 2 0.42 1931321180 135461 36.14 13900 14560 13850 18610 10030 14320 14254.91 0.76 0 9385 15866 15092 14696 13922 13526 14895 13725 48 4290 500 9160 10 1 9627896 1384 10.25 1.17 12 1.41 1403.00 12288.00 20450 20250219 -29.68 8173 20241209 75.95 20450 -29.68 20250219 9210 56.13 20250102 20450 -29.68 20250219 8250 74.30 20241209 5.51 N 264660 500 48 억 73299 N N 0 N 00 N
8 20250228 101130 57 100.00 KOSDAQ 기계·장비 N N N N N 14380 60 2 0.42 1636149670 114982 30.67 13900 14560 13850 18610 10030 14320 14225.36 0.76 0 4736 15866 15092 14696 13922 13526 14895 13725 48 4290 500 9160 10 1 9627896 1384 10.25 1.17 12 1.19 1403.00 12288.00 20450 20250219 -29.68 8173 20241209 75.95 20450 -29.68 20250219 9210 56.13 20250102 20450 -29.68 20250219 8250 74.30 20241209 5.51 N 264660 500 48 억 73299 N N 0 N 00 N
9 20250228 091134 57 100.00 KOSDAQ 기계·장비 N N N N N 14040 -280 5 -1.96 645204970 45922 12.25 13900 14290 13850 18610 10030 14320 14015.79 0.76 0 5471 15866 15092 14696 13922 13526 14895 13725 48 4290 500 9160 10 1 9627896 1352 10.01 1.14 12 0.48 1403.00 12288.00 20450 20250219 -31.34 8173 20241209 71.79 20450 -31.34 20250219 9210 52.44 20250102 20450 -31.34 20250219 8250 70.18 20241209 5.51 N 264660 500 48 억 73299 N N 0 N 00 N
10 20250227 161121 57 100.00 KOSDAQ 기계·장비 N N N N N 14320 -820 5 -5.42 5119582360 348394 119.91 15410 15470 14300 19680 10600 15140 14695.83 0.73 0 3196 16060 15600 15310 14850 14560 15455 14705 48 4540 500 9680 10 1 9627896 1379 10.21 1.17 12 3.62 1403.00 12288.00 20450 20250219 -29.98 8173 20241209 75.21 20450 -29.98 20250219 9210 55.48 20250102 20450 -29.98 20250219 8250 73.58 20241209 5.43 N 264660 500 48 억 70542 N N 2 N 00 N
11 20250227 151123 57 100.00 KOSDAQ 기계·장비 N N N N N 14400 -740 5 -4.89 4890804340 332445 114.42 15410 15470 14300 19680 10600 15140 14711.51 0.73 0 -1502 16060 15600 15310 14850 14560 15455 14705 48 4540 500 9680 10 1 9627896 1386 10.26 1.17 12 3.45 1403.00 12288.00 20450 20250219 -29.58 8173 20241209 76.19 20450 -29.58 20250219 9210 56.35 20250102 20450 -29.58 20250219 8250 74.55 20241209 5.43 N 264660 500 48 억 70542 N N 2 N 00 N
12 20250227 141124 57 100.00 KOSDAQ 기계·장비 N N N N N 14540 -600 5 -3.96 4236570090 286947 98.76 15410 15470 14390 19680 10600 15140 14764.18 0.73 0 -1355 16060 15600 15310 14850 14560 15455 14705 48 4540 500 9680 10 1 9627896 1400 10.36 1.18 12 2.98 1403.00 12288.00 20450 20250219 -28.90 8173 20241209 77.90 20450 -28.90 20250219 9210 57.87 20250102 20450 -28.90 20250219 8250 76.24 20241209 5.43 N 264660 500 48 억 70542 N N 2 N 00 N