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
290520/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
20250228,161159,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2200,-90,5,-3.93,19405380,8718,77.40,2275,2275,2200,2975,1605,2290,2225.90,0.14,0,-509,2526,2407,2331,2212,2136,2467,2272,80,685,500,1410,5,1,15929362,350,-10.48,0.58,12,0.05,-210.00,3826.00,4990,20240326,-55.91,1982,20240806,11.00,2480,-11.29,20250102,2135,3.04,20250206,4990,-55.91,20240326,1982,11.00,20240806,0.34,N,290520,500,79 억,,22215,N,N,0,N,00,N
20250228,151204,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2230,-60,5,-2.62,9539900,4234,37.59,2275,2275,2210,2975,1605,2290,2253.16,0.14,0,-40,2526,2407,2331,2212,2136,2467,2272,80,685,500,1410,5,1,15929362,355,-10.62,0.58,12,0.03,-210.00,3826.00,4990,20240326,-55.31,1982,20240806,12.51,2480,-10.08,20250102,2135,4.45,20250206,4990,-55.31,20240326,1982,12.51,20240806,0.34,N,290520,500,79 억,,22215,N,N,0,N,00,N
20250228,141205,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2230,-60,5,-2.62,8333795,3691,32.77,2275,2275,2210,2975,1605,2290,2257.87,0.14,0,-19,2526,2407,2331,2212,2136,2467,2272,80,685,500,1410,5,1,15929362,355,-10.62,0.58,12,0.02,-210.00,3826.00,4990,20240326,-55.31,1982,20240806,12.51,2480,-10.08,20250102,2135,4.45,20250206,4990,-55.31,20240326,1982,12.51,20240806,0.34,N,290520,500,79 억,,22215,N,N,0,N,00,N
20250228,131158,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2240,-50,5,-2.18,8233610,3646,32.37,2275,2275,2210,2975,1605,2290,2258.26,0.14,0,11,2526,2407,2331,2212,2136,2467,2272,80,685,500,1410,5,1,15929362,357,-10.67,0.59,12,0.02,-210.00,3826.00,4990,20240326,-55.11,1982,20240806,13.02,2480,-9.68,20250102,2135,4.92,20250206,4990,-55.11,20240326,1982,13.02,20240806,0.34,N,290520,500,79 억,,22215,N,N,0,N,00,N
20250228,121153,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2240,-50,5,-2.18,7576365,3350,29.74,2275,2275,2240,2975,1605,2290,2261.60,0.14,0,14,2526,2407,2331,2212,2136,2467,2272,80,685,500,1410,5,1,15929362,357,-10.67,0.59,12,0.02,-210.00,3826.00,4990,20240326,-55.11,1982,20240806,13.02,2480,-9.68,20250102,2135,4.92,20250206,4990,-55.11,20240326,1982,13.02,20240806,0.34,N,290520,500,79 억,,22215,N,N,0,N,00,N
20250228,111157,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2250,-40,5,-1.75,7112525,3143,27.90,2275,2275,2245,2975,1605,2290,2262.97,0.14,0,23,2526,2407,2331,2212,2136,2467,2272,80,685,500,1410,5,1,15929362,358,-10.71,0.59,12,0.02,-210.00,3826.00,4990,20240326,-54.91,1982,20240806,13.52,2480,-9.27,20250102,2135,5.39,20250206,4990,-54.91,20240326,1982,13.52,20240806,0.34,N,290520,500,79 억,,22215,N,N,0,N,00,N
20250228,101155,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2260,-30,5,-1.31,6717195,2968,26.35,2275,2275,2245,2975,1605,2290,2263.21,0.14,0,23,2526,2407,2331,2212,2136,2467,2272,80,685,500,1410,5,1,15929362,360,-10.76,0.59,12,0.02,-210.00,3826.00,4990,20240326,-54.71,1982,20240806,14.03,2480,-8.87,20250102,2135,5.85,20250206,4990,-54.71,20240326,1982,14.03,20240806,0.34,N,290520,500,79 억,,22215,N,N,0,N,00,N
20250228,091159,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2265,-25,5,-1.09,3668570,1614,14.33,2275,2275,2260,2975,1605,2290,2272.97,0.14,0,233,2526,2407,2331,2212,2136,2467,2272,80,685,500,1410,5,1,15929362,361,-10.79,0.59,12,0.01,-210.00,3826.00,4990,20240326,-54.61,1982,20240806,14.28,2480,-8.67,20250102,2135,6.09,20250206,4990,-54.61,20240326,1982,14.28,20240806,0.34,N,290520,500,79 억,,22215,N,N,0,N,00,N
20250227,161146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2290,5,2,0.22,26027675,11264,106.31,2285,2450,2255,2970,1600,2285,2310.70,0.14,0,-62,2371,2327,2306,2262,2241,2317,2252,80,685,500,1410,5,1,15929362,365,-10.90,0.60,12,0.07,-210.00,3826.00,4990,20240326,-54.11,1982,20240806,15.54,2480,-7.66,20250102,2135,7.26,20250206,4990,-54.11,20240326,1982,15.54,20240806,0.34,N,290520,500,79 억,,22277,N,N,0,N,00,N
20250227,151147,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2270,-15,5,-0.66,24048185,10398,98.14,2285,2450,2255,2970,1600,2285,2312.77,0.14,0,135,2371,2327,2306,2262,2241,2317,2252,80,685,500,1410,5,1,15929362,362,-10.81,0.59,12,0.07,-210.00,3826.00,4990,20240326,-54.51,1982,20240806,14.53,2480,-8.47,20250102,2135,6.32,20250206,4990,-54.51,20240326,1982,14.53,20240806,0.34,N,290520,500,79 억,,22277,N,N,0,N,00,N
20250227,141148,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2290,5,2,0.22,21050265,9074,85.64,2285,2450,2270,2970,1600,2285,2319.84,0.14,0,131,2371,2327,2306,2262,2241,2317,2252,80,685,500,1410,5,1,15929362,365,-10.90,0.60,12,0.06,-210.00,3826.00,4990,20240326,-54.11,1982,20240806,15.54,2480,-7.66,20250102,2135,7.26,20250206,4990,-54.11,20240326,1982,15.54,20240806,0.34,N,290520,500,79 억,,22277,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 161159 57 100.00 KOSDAQ 기계·장비 N N N N N 2200 -90 5 -3.93 19405380 8718 77.40 2275 2275 2200 2975 1605 2290 2225.90 0.14 0 -509 2526 2407 2331 2212 2136 2467 2272 80 685 500 1410 5 1 15929362 350 -10.48 0.58 12 0.05 -210.00 3826.00 4990 20240326 -55.91 1982 20240806 11.00 2480 -11.29 20250102 2135 3.04 20250206 4990 -55.91 20240326 1982 11.00 20240806 0.34 N 290520 500 79 억 22215 N N 0 N 00 N
3 20250228 151204 57 100.00 KOSDAQ 기계·장비 N N N N N 2230 -60 5 -2.62 9539900 4234 37.59 2275 2275 2210 2975 1605 2290 2253.16 0.14 0 -40 2526 2407 2331 2212 2136 2467 2272 80 685 500 1410 5 1 15929362 355 -10.62 0.58 12 0.03 -210.00 3826.00 4990 20240326 -55.31 1982 20240806 12.51 2480 -10.08 20250102 2135 4.45 20250206 4990 -55.31 20240326 1982 12.51 20240806 0.34 N 290520 500 79 억 22215 N N 0 N 00 N
4 20250228 141205 57 100.00 KOSDAQ 기계·장비 N N N N N 2230 -60 5 -2.62 8333795 3691 32.77 2275 2275 2210 2975 1605 2290 2257.87 0.14 0 -19 2526 2407 2331 2212 2136 2467 2272 80 685 500 1410 5 1 15929362 355 -10.62 0.58 12 0.02 -210.00 3826.00 4990 20240326 -55.31 1982 20240806 12.51 2480 -10.08 20250102 2135 4.45 20250206 4990 -55.31 20240326 1982 12.51 20240806 0.34 N 290520 500 79 억 22215 N N 0 N 00 N
5 20250228 131158 57 100.00 KOSDAQ 기계·장비 N N N N N 2240 -50 5 -2.18 8233610 3646 32.37 2275 2275 2210 2975 1605 2290 2258.26 0.14 0 11 2526 2407 2331 2212 2136 2467 2272 80 685 500 1410 5 1 15929362 357 -10.67 0.59 12 0.02 -210.00 3826.00 4990 20240326 -55.11 1982 20240806 13.02 2480 -9.68 20250102 2135 4.92 20250206 4990 -55.11 20240326 1982 13.02 20240806 0.34 N 290520 500 79 억 22215 N N 0 N 00 N
6 20250228 121153 57 100.00 KOSDAQ 기계·장비 N N N N N 2240 -50 5 -2.18 7576365 3350 29.74 2275 2275 2240 2975 1605 2290 2261.60 0.14 0 14 2526 2407 2331 2212 2136 2467 2272 80 685 500 1410 5 1 15929362 357 -10.67 0.59 12 0.02 -210.00 3826.00 4990 20240326 -55.11 1982 20240806 13.02 2480 -9.68 20250102 2135 4.92 20250206 4990 -55.11 20240326 1982 13.02 20240806 0.34 N 290520 500 79 억 22215 N N 0 N 00 N
7 20250228 111157 57 100.00 KOSDAQ 기계·장비 N N N N N 2250 -40 5 -1.75 7112525 3143 27.90 2275 2275 2245 2975 1605 2290 2262.97 0.14 0 23 2526 2407 2331 2212 2136 2467 2272 80 685 500 1410 5 1 15929362 358 -10.71 0.59 12 0.02 -210.00 3826.00 4990 20240326 -54.91 1982 20240806 13.52 2480 -9.27 20250102 2135 5.39 20250206 4990 -54.91 20240326 1982 13.52 20240806 0.34 N 290520 500 79 억 22215 N N 0 N 00 N
8 20250228 101155 57 100.00 KOSDAQ 기계·장비 N N N N N 2260 -30 5 -1.31 6717195 2968 26.35 2275 2275 2245 2975 1605 2290 2263.21 0.14 0 23 2526 2407 2331 2212 2136 2467 2272 80 685 500 1410 5 1 15929362 360 -10.76 0.59 12 0.02 -210.00 3826.00 4990 20240326 -54.71 1982 20240806 14.03 2480 -8.87 20250102 2135 5.85 20250206 4990 -54.71 20240326 1982 14.03 20240806 0.34 N 290520 500 79 억 22215 N N 0 N 00 N
9 20250228 091159 57 100.00 KOSDAQ 기계·장비 N N N N N 2265 -25 5 -1.09 3668570 1614 14.33 2275 2275 2260 2975 1605 2290 2272.97 0.14 0 233 2526 2407 2331 2212 2136 2467 2272 80 685 500 1410 5 1 15929362 361 -10.79 0.59 12 0.01 -210.00 3826.00 4990 20240326 -54.61 1982 20240806 14.28 2480 -8.67 20250102 2135 6.09 20250206 4990 -54.61 20240326 1982 14.28 20240806 0.34 N 290520 500 79 억 22215 N N 0 N 00 N
10 20250227 161146 57 100.00 KOSDAQ 기계·장비 N N N N N 2290 5 2 0.22 26027675 11264 106.31 2285 2450 2255 2970 1600 2285 2310.70 0.14 0 -62 2371 2327 2306 2262 2241 2317 2252 80 685 500 1410 5 1 15929362 365 -10.90 0.60 12 0.07 -210.00 3826.00 4990 20240326 -54.11 1982 20240806 15.54 2480 -7.66 20250102 2135 7.26 20250206 4990 -54.11 20240326 1982 15.54 20240806 0.34 N 290520 500 79 억 22277 N N 0 N 00 N
11 20250227 151147 57 100.00 KOSDAQ 기계·장비 N N N N N 2270 -15 5 -0.66 24048185 10398 98.14 2285 2450 2255 2970 1600 2285 2312.77 0.14 0 135 2371 2327 2306 2262 2241 2317 2252 80 685 500 1410 5 1 15929362 362 -10.81 0.59 12 0.07 -210.00 3826.00 4990 20240326 -54.51 1982 20240806 14.53 2480 -8.47 20250102 2135 6.32 20250206 4990 -54.51 20240326 1982 14.53 20240806 0.34 N 290520 500 79 억 22277 N N 0 N 00 N
12 20250227 141148 57 100.00 KOSDAQ 기계·장비 N N N N N 2290 5 2 0.22 21050265 9074 85.64 2285 2450 2270 2970 1600 2285 2319.84 0.14 0 131 2371 2327 2306 2262 2241 2317 2252 80 685 500 1410 5 1 15929362 365 -10.90 0.60 12 0.06 -210.00 3826.00 4990 20240326 -54.11 1982 20240806 15.54 2480 -7.66 20250102 2135 7.26 20250206 4990 -54.11 20240326 1982 15.54 20240806 0.34 N 290520 500 79 억 22277 N N 0 N 00 N