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
412350/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
20250228,161343,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4165,-195,5,-4.47,207303440,49818,110.88,4290,4340,4090,5660,3055,4360,4161.21,1.37,0,-3971,4563,4461,4398,4296,4233,4430,4265,44,1300,500,2700,5,1,8726972,363,-198.33,0.99,12,0.57,-21.00,4211.00,13610,20240507,-69.40,3020,20241210,37.91,5410,-23.01,20250211,3590,16.02,20250203,13610,-69.40,20240507,3020,37.91,20241210,1.77,N,412350,500,43 억,,119268,N,N,0,N,00,N
20250228,151349,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4105,-255,5,-5.85,200011500,48064,106.98,4290,4340,4090,5660,3055,4360,4161.36,1.37,0,-3520,4563,4461,4398,4296,4233,4430,4265,44,1300,500,2700,5,1,8726972,358,-195.48,0.97,12,0.55,-21.00,4211.00,13610,20240507,-69.84,3020,20241210,35.93,5410,-24.12,20250211,3590,14.35,20250203,13610,-69.84,20240507,3020,35.93,20241210,1.77,N,412350,500,43 억,,119268,N,N,0,N,00,N
20250228,141350,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4150,-210,5,-4.82,144503455,34558,76.92,4290,4340,4130,5660,3055,4360,4181.48,1.37,0,-1998,4563,4461,4398,4296,4233,4430,4265,44,1300,500,2700,5,1,8726972,362,-197.62,0.99,12,0.40,-21.00,4211.00,13610,20240507,-69.51,3020,20241210,37.42,5410,-23.29,20250211,3590,15.60,20250203,13610,-69.51,20240507,3020,37.42,20241210,1.77,N,412350,500,43 억,,119268,N,N,0,N,00,N
20250228,131341,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4135,-225,5,-5.16,123614810,29521,65.70,4290,4340,4130,5660,3055,4360,4187.35,1.37,0,-3828,4563,4461,4398,4296,4233,4430,4265,44,1300,500,2700,5,1,8726972,361,-196.90,0.98,12,0.34,-21.00,4211.00,13610,20240507,-69.62,3020,20241210,36.92,5410,-23.57,20250211,3590,15.18,20250203,13610,-69.62,20240507,3020,36.92,20241210,1.77,N,412350,500,43 억,,119268,N,N,0,N,00,N
20250228,121335,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4130,-230,5,-5.28,119835025,28607,63.67,4290,4340,4130,5660,3055,4360,4189.01,1.37,0,-3751,4563,4461,4398,4296,4233,4430,4265,44,1300,500,2700,5,1,8726972,360,-196.67,0.98,12,0.33,-21.00,4211.00,13610,20240507,-69.65,3020,20241210,36.75,5410,-23.66,20250211,3590,15.04,20250203,13610,-69.65,20240507,3020,36.75,20241210,1.77,N,412350,500,43 억,,119268,N,N,0,N,00,N
20250228,111340,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4135,-225,5,-5.16,105630960,25172,56.02,4290,4340,4135,5660,3055,4360,4196.37,1.37,0,-2026,4563,4461,4398,4296,4233,4430,4265,44,1300,500,2700,5,1,8726972,361,-196.90,0.98,12,0.29,-21.00,4211.00,13610,20240507,-69.62,3020,20241210,36.92,5410,-23.57,20250211,3590,15.18,20250203,13610,-69.62,20240507,3020,36.92,20241210,1.77,N,412350,500,43 억,,119268,N,N,0,N,00,N
20250228,101338,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4190,-170,5,-3.90,64589370,15324,34.11,4290,4340,4185,5660,3055,4360,4214.92,1.37,0,-1454,4563,4461,4398,4296,4233,4430,4265,44,1300,500,2700,5,1,8726972,366,-199.52,1.00,12,0.18,-21.00,4211.00,13610,20240507,-69.21,3020,20241210,38.74,5410,-22.55,20250211,3590,16.71,20250203,13610,-69.21,20240507,3020,38.74,20241210,1.77,N,412350,500,43 억,,119268,N,N,0,N,00,N
20250228,091344,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4230,-130,5,-2.98,25302730,5970,13.29,4290,4340,4205,5660,3055,4360,4238.31,1.37,0,-914,4563,4461,4398,4296,4233,4430,4265,44,1300,500,2700,5,1,8726972,369,-201.43,1.00,12,0.07,-21.00,4211.00,13610,20240507,-68.92,3020,20241210,40.07,5410,-21.81,20250211,3590,17.83,20250203,13610,-68.92,20240507,3020,40.07,20241210,1.77,N,412350,500,43 억,,119268,N,N,0,N,00,N
20250227,161326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4360,-40,5,-0.91,197122175,44829,124.60,4420,4500,4335,5720,3080,4400,4397.20,1.51,0,-12132,4566,4482,4396,4312,4226,4440,4270,44,1320,500,2720,5,1,8726972,380,-207.62,1.04,12,0.51,-21.00,4211.00,13610,20240507,-67.96,3020,20241210,44.37,5410,-19.41,20250211,3590,21.45,20250203,13610,-67.96,20240507,3020,44.37,20241210,1.67,N,412350,500,43 억,,131420,N,N,0,N,00,N
20250227,151328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4370,-30,5,-0.68,186760620,42452,117.99,4420,4500,4335,5720,3080,4400,4399.34,1.51,0,-11863,4566,4482,4396,4312,4226,4440,4270,44,1320,500,2720,5,1,8726972,381,-208.10,1.04,12,0.49,-21.00,4211.00,13610,20240507,-67.89,3020,20241210,44.70,5410,-19.22,20250211,3590,21.73,20250203,13610,-67.89,20240507,3020,44.70,20241210,1.67,N,412350,500,43 억,,131420,N,N,0,N,00,N
20250227,141330,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4400,0,3,0.00,151754655,34468,95.80,4420,4500,4335,5720,3080,4400,4402.77,1.51,0,-9906,4566,4482,4396,4312,4226,4440,4270,44,1320,500,2720,5,1,8726972,384,-209.52,1.04,12,0.39,-21.00,4211.00,13610,20240507,-67.67,3020,20241210,45.70,5410,-18.67,20250211,3590,22.56,20250203,13610,-67.67,20240507,3020,45.70,20241210,1.67,N,412350,500,43 억,,131420,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 161343 57 100.00 KOSDAQ 기계·장비 N N N N N 4165 -195 5 -4.47 207303440 49818 110.88 4290 4340 4090 5660 3055 4360 4161.21 1.37 0 -3971 4563 4461 4398 4296 4233 4430 4265 44 1300 500 2700 5 1 8726972 363 -198.33 0.99 12 0.57 -21.00 4211.00 13610 20240507 -69.40 3020 20241210 37.91 5410 -23.01 20250211 3590 16.02 20250203 13610 -69.40 20240507 3020 37.91 20241210 1.77 N 412350 500 43 억 119268 N N 0 N 00 N
3 20250228 151349 57 100.00 KOSDAQ 기계·장비 N N N N N 4105 -255 5 -5.85 200011500 48064 106.98 4290 4340 4090 5660 3055 4360 4161.36 1.37 0 -3520 4563 4461 4398 4296 4233 4430 4265 44 1300 500 2700 5 1 8726972 358 -195.48 0.97 12 0.55 -21.00 4211.00 13610 20240507 -69.84 3020 20241210 35.93 5410 -24.12 20250211 3590 14.35 20250203 13610 -69.84 20240507 3020 35.93 20241210 1.77 N 412350 500 43 억 119268 N N 0 N 00 N
4 20250228 141350 57 100.00 KOSDAQ 기계·장비 N N N N N 4150 -210 5 -4.82 144503455 34558 76.92 4290 4340 4130 5660 3055 4360 4181.48 1.37 0 -1998 4563 4461 4398 4296 4233 4430 4265 44 1300 500 2700 5 1 8726972 362 -197.62 0.99 12 0.40 -21.00 4211.00 13610 20240507 -69.51 3020 20241210 37.42 5410 -23.29 20250211 3590 15.60 20250203 13610 -69.51 20240507 3020 37.42 20241210 1.77 N 412350 500 43 억 119268 N N 0 N 00 N
5 20250228 131341 57 100.00 KOSDAQ 기계·장비 N N N N N 4135 -225 5 -5.16 123614810 29521 65.70 4290 4340 4130 5660 3055 4360 4187.35 1.37 0 -3828 4563 4461 4398 4296 4233 4430 4265 44 1300 500 2700 5 1 8726972 361 -196.90 0.98 12 0.34 -21.00 4211.00 13610 20240507 -69.62 3020 20241210 36.92 5410 -23.57 20250211 3590 15.18 20250203 13610 -69.62 20240507 3020 36.92 20241210 1.77 N 412350 500 43 억 119268 N N 0 N 00 N
6 20250228 121335 57 100.00 KOSDAQ 기계·장비 N N N N N 4130 -230 5 -5.28 119835025 28607 63.67 4290 4340 4130 5660 3055 4360 4189.01 1.37 0 -3751 4563 4461 4398 4296 4233 4430 4265 44 1300 500 2700 5 1 8726972 360 -196.67 0.98 12 0.33 -21.00 4211.00 13610 20240507 -69.65 3020 20241210 36.75 5410 -23.66 20250211 3590 15.04 20250203 13610 -69.65 20240507 3020 36.75 20241210 1.77 N 412350 500 43 억 119268 N N 0 N 00 N
7 20250228 111340 57 100.00 KOSDAQ 기계·장비 N N N N N 4135 -225 5 -5.16 105630960 25172 56.02 4290 4340 4135 5660 3055 4360 4196.37 1.37 0 -2026 4563 4461 4398 4296 4233 4430 4265 44 1300 500 2700 5 1 8726972 361 -196.90 0.98 12 0.29 -21.00 4211.00 13610 20240507 -69.62 3020 20241210 36.92 5410 -23.57 20250211 3590 15.18 20250203 13610 -69.62 20240507 3020 36.92 20241210 1.77 N 412350 500 43 억 119268 N N 0 N 00 N
8 20250228 101338 57 100.00 KOSDAQ 기계·장비 N N N N N 4190 -170 5 -3.90 64589370 15324 34.11 4290 4340 4185 5660 3055 4360 4214.92 1.37 0 -1454 4563 4461 4398 4296 4233 4430 4265 44 1300 500 2700 5 1 8726972 366 -199.52 1.00 12 0.18 -21.00 4211.00 13610 20240507 -69.21 3020 20241210 38.74 5410 -22.55 20250211 3590 16.71 20250203 13610 -69.21 20240507 3020 38.74 20241210 1.77 N 412350 500 43 억 119268 N N 0 N 00 N
9 20250228 091344 57 100.00 KOSDAQ 기계·장비 N N N N N 4230 -130 5 -2.98 25302730 5970 13.29 4290 4340 4205 5660 3055 4360 4238.31 1.37 0 -914 4563 4461 4398 4296 4233 4430 4265 44 1300 500 2700 5 1 8726972 369 -201.43 1.00 12 0.07 -21.00 4211.00 13610 20240507 -68.92 3020 20241210 40.07 5410 -21.81 20250211 3590 17.83 20250203 13610 -68.92 20240507 3020 40.07 20241210 1.77 N 412350 500 43 억 119268 N N 0 N 00 N
10 20250227 161326 57 100.00 KOSDAQ 기계·장비 N N N N N 4360 -40 5 -0.91 197122175 44829 124.60 4420 4500 4335 5720 3080 4400 4397.20 1.51 0 -12132 4566 4482 4396 4312 4226 4440 4270 44 1320 500 2720 5 1 8726972 380 -207.62 1.04 12 0.51 -21.00 4211.00 13610 20240507 -67.96 3020 20241210 44.37 5410 -19.41 20250211 3590 21.45 20250203 13610 -67.96 20240507 3020 44.37 20241210 1.67 N 412350 500 43 억 131420 N N 0 N 00 N
11 20250227 151328 57 100.00 KOSDAQ 기계·장비 N N N N N 4370 -30 5 -0.68 186760620 42452 117.99 4420 4500 4335 5720 3080 4400 4399.34 1.51 0 -11863 4566 4482 4396 4312 4226 4440 4270 44 1320 500 2720 5 1 8726972 381 -208.10 1.04 12 0.49 -21.00 4211.00 13610 20240507 -67.89 3020 20241210 44.70 5410 -19.22 20250211 3590 21.73 20250203 13610 -67.89 20240507 3020 44.70 20241210 1.67 N 412350 500 43 억 131420 N N 0 N 00 N
12 20250227 141330 57 100.00 KOSDAQ 기계·장비 N N N N N 4400 0 3 0.00 151754655 34468 95.80 4420 4500 4335 5720 3080 4400 4402.77 1.51 0 -9906 4566 4482 4396 4312 4226 4440 4270 44 1320 500 2720 5 1 8726972 384 -209.52 1.04 12 0.39 -21.00 4211.00 13610 20240507 -67.67 3020 20241210 45.70 5410 -18.67 20250211 3590 22.56 20250203 13610 -67.67 20240507 3020 45.70 20241210 1.67 N 412350 500 43 억 131420 N N 0 N 00 N