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
412540/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,7200,-540,5,-6.98,1411422090,192611,64.84,7530,7650,7190,10060,5420,7740,7327.24,1.93,0,-76487,8106,7922,7786,7602,7466,7855,7535,103,2320,500,4790,10,1,20600665,1483,-28.12,2.63,12,0.93,-256.00,2737.00,41200,20240430,-82.52,6310,20241209,14.10,8340,-13.67,20250224,6320,13.92,20250203,41200,-82.52,20240430,6310,14.10,20241209,0.93,N,412540,500,103 억,,396709,N,N,0,N,00,N
20250228,151350,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7230,-510,5,-6.59,1336081030,182152,61.32,7530,7650,7210,10060,5420,7740,7334.30,1.93,0,-71797,8106,7922,7786,7602,7466,7855,7535,103,2320,500,4790,10,1,20600665,1489,-28.24,2.64,12,0.88,-256.00,2737.00,41200,20240430,-82.45,6310,20241209,14.58,8340,-13.31,20250224,6320,14.40,20250203,41200,-82.45,20240430,6310,14.58,20241209,0.93,N,412540,500,103 억,,396709,N,N,0,N,00,N
20250228,141350,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7280,-460,5,-5.94,1139803790,155005,52.18,7530,7650,7220,10060,5420,7740,7352.58,1.93,0,-56582,8106,7922,7786,7602,7466,7855,7535,103,2320,500,4790,10,1,20600665,1500,-28.44,2.66,12,0.75,-256.00,2737.00,41200,20240430,-82.33,6310,20241209,15.37,8340,-12.71,20250224,6320,15.19,20250203,41200,-82.33,20240430,6310,15.37,20241209,0.93,N,412540,500,103 억,,396709,N,N,0,N,00,N
20250228,131342,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7240,-500,5,-6.46,1032035170,140147,47.18,7530,7650,7220,10060,5420,7740,7363.13,1.93,0,-48738,8106,7922,7786,7602,7466,7855,7535,103,2320,500,4790,10,1,20600665,1491,-28.28,2.65,12,0.68,-256.00,2737.00,41200,20240430,-82.43,6310,20241209,14.74,8340,-13.19,20250224,6320,14.56,20250203,41200,-82.43,20240430,6310,14.74,20241209,0.93,N,412540,500,103 억,,396709,N,N,0,N,00,N
20250228,121335,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7280,-460,5,-5.94,880533190,119251,40.14,7530,7650,7240,10060,5420,7740,7382.96,1.93,0,-34160,8106,7922,7786,7602,7466,7855,7535,103,2320,500,4790,10,1,20600665,1500,-28.44,2.66,12,0.58,-256.00,2737.00,41200,20240430,-82.33,6310,20241209,15.37,8340,-12.71,20250224,6320,15.19,20250203,41200,-82.33,20240430,6310,15.37,20241209,0.93,N,412540,500,103 억,,396709,N,N,0,N,00,N
20250228,111340,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7290,-450,5,-5.81,746878720,100868,33.95,7530,7650,7280,10060,5420,7740,7403.51,1.93,0,-26644,8106,7922,7786,7602,7466,7855,7535,103,2320,500,4790,10,1,20600665,1502,-28.48,2.66,12,0.49,-256.00,2737.00,41200,20240430,-82.31,6310,20241209,15.53,8340,-12.59,20250224,6320,15.35,20250203,41200,-82.31,20240430,6310,15.53,20241209,0.93,N,412540,500,103 억,,396709,N,N,0,N,00,N
20250228,101339,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7410,-330,5,-4.26,452092130,60671,20.42,7530,7650,7380,10060,5420,7740,7450.09,1.93,0,-14007,8106,7922,7786,7602,7466,7855,7535,103,2320,500,4790,10,1,20600665,1527,-28.95,2.71,12,0.29,-256.00,2737.00,41200,20240430,-82.01,6310,20241209,17.43,8340,-11.15,20250224,6320,17.25,20250203,41200,-82.01,20240430,6310,17.43,20241209,0.93,N,412540,500,103 억,,396709,N,N,0,N,00,N
20250228,091344,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7420,-320,5,-4.13,235651610,31529,10.61,7530,7650,7390,10060,5420,7740,7471.54,1.93,0,2471,8106,7922,7786,7602,7466,7855,7535,103,2320,500,4790,10,1,20600665,1529,-28.98,2.71,12,0.15,-256.00,2737.00,41200,20240430,-81.99,6310,20241209,17.59,8340,-11.03,20250224,6320,17.41,20250203,41200,-81.99,20240430,6310,17.59,20241209,0.93,N,412540,500,103 억,,396709,N,N,0,N,00,N
20250227,161326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7740,-350,5,-4.33,2293687950,295612,31.63,7930,7970,7650,10510,5670,8090,7757.96,2.17,0,-50782,8983,8536,7833,7386,6683,8760,7610,103,2420,500,5010,10,1,20600665,1594,-30.23,2.83,12,1.43,-256.00,2737.00,41200,20240430,-81.21,6310,20241209,22.66,8340,-7.19,20250224,6320,22.47,20250203,41200,-81.21,20240430,6310,22.66,20241209,0.86,N,412540,500,103 억,,447172,N,N,0,N,00,N
20250227,151329,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7710,-380,5,-4.70,2213507930,285236,30.52,7930,7970,7650,10510,5670,8090,7759.04,2.17,0,-47193,8983,8536,7833,7386,6683,8760,7610,103,2420,500,5010,10,1,20600665,1588,-30.12,2.82,12,1.38,-256.00,2737.00,41200,20240430,-81.29,6310,20241209,22.19,8340,-7.55,20250224,6320,21.99,20250203,41200,-81.29,20240430,6310,22.19,20241209,0.86,N,412540,500,103 억,,447172,N,N,0,N,00,N
20250227,141331,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7700,-390,5,-4.82,2029356910,261297,27.96,7930,7970,7650,10510,5670,8090,7765.15,2.17,0,-37084,8983,8536,7833,7386,6683,8760,7610,103,2420,500,5010,10,1,20600665,1586,-30.08,2.81,12,1.27,-256.00,2737.00,41200,20240430,-81.31,6310,20241209,22.03,8340,-7.67,20250224,6320,21.84,20250203,41200,-81.31,20240430,6310,22.03,20241209,0.86,N,412540,500,103 억,,447172,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 7200 -540 5 -6.98 1411422090 192611 64.84 7530 7650 7190 10060 5420 7740 7327.24 1.93 0 -76487 8106 7922 7786 7602 7466 7855 7535 103 2320 500 4790 10 1 20600665 1483 -28.12 2.63 12 0.93 -256.00 2737.00 41200 20240430 -82.52 6310 20241209 14.10 8340 -13.67 20250224 6320 13.92 20250203 41200 -82.52 20240430 6310 14.10 20241209 0.93 N 412540 500 103 억 396709 N N 0 N 00 N
3 20250228 151350 57 100.00 KOSDAQ 기계·장비 N N N N N 7230 -510 5 -6.59 1336081030 182152 61.32 7530 7650 7210 10060 5420 7740 7334.30 1.93 0 -71797 8106 7922 7786 7602 7466 7855 7535 103 2320 500 4790 10 1 20600665 1489 -28.24 2.64 12 0.88 -256.00 2737.00 41200 20240430 -82.45 6310 20241209 14.58 8340 -13.31 20250224 6320 14.40 20250203 41200 -82.45 20240430 6310 14.58 20241209 0.93 N 412540 500 103 억 396709 N N 0 N 00 N
4 20250228 141350 57 100.00 KOSDAQ 기계·장비 N N N N N 7280 -460 5 -5.94 1139803790 155005 52.18 7530 7650 7220 10060 5420 7740 7352.58 1.93 0 -56582 8106 7922 7786 7602 7466 7855 7535 103 2320 500 4790 10 1 20600665 1500 -28.44 2.66 12 0.75 -256.00 2737.00 41200 20240430 -82.33 6310 20241209 15.37 8340 -12.71 20250224 6320 15.19 20250203 41200 -82.33 20240430 6310 15.37 20241209 0.93 N 412540 500 103 억 396709 N N 0 N 00 N
5 20250228 131342 57 100.00 KOSDAQ 기계·장비 N N N N N 7240 -500 5 -6.46 1032035170 140147 47.18 7530 7650 7220 10060 5420 7740 7363.13 1.93 0 -48738 8106 7922 7786 7602 7466 7855 7535 103 2320 500 4790 10 1 20600665 1491 -28.28 2.65 12 0.68 -256.00 2737.00 41200 20240430 -82.43 6310 20241209 14.74 8340 -13.19 20250224 6320 14.56 20250203 41200 -82.43 20240430 6310 14.74 20241209 0.93 N 412540 500 103 억 396709 N N 0 N 00 N
6 20250228 121335 57 100.00 KOSDAQ 기계·장비 N N N N N 7280 -460 5 -5.94 880533190 119251 40.14 7530 7650 7240 10060 5420 7740 7382.96 1.93 0 -34160 8106 7922 7786 7602 7466 7855 7535 103 2320 500 4790 10 1 20600665 1500 -28.44 2.66 12 0.58 -256.00 2737.00 41200 20240430 -82.33 6310 20241209 15.37 8340 -12.71 20250224 6320 15.19 20250203 41200 -82.33 20240430 6310 15.37 20241209 0.93 N 412540 500 103 억 396709 N N 0 N 00 N
7 20250228 111340 57 100.00 KOSDAQ 기계·장비 N N N N N 7290 -450 5 -5.81 746878720 100868 33.95 7530 7650 7280 10060 5420 7740 7403.51 1.93 0 -26644 8106 7922 7786 7602 7466 7855 7535 103 2320 500 4790 10 1 20600665 1502 -28.48 2.66 12 0.49 -256.00 2737.00 41200 20240430 -82.31 6310 20241209 15.53 8340 -12.59 20250224 6320 15.35 20250203 41200 -82.31 20240430 6310 15.53 20241209 0.93 N 412540 500 103 억 396709 N N 0 N 00 N
8 20250228 101339 57 100.00 KOSDAQ 기계·장비 N N N N N 7410 -330 5 -4.26 452092130 60671 20.42 7530 7650 7380 10060 5420 7740 7450.09 1.93 0 -14007 8106 7922 7786 7602 7466 7855 7535 103 2320 500 4790 10 1 20600665 1527 -28.95 2.71 12 0.29 -256.00 2737.00 41200 20240430 -82.01 6310 20241209 17.43 8340 -11.15 20250224 6320 17.25 20250203 41200 -82.01 20240430 6310 17.43 20241209 0.93 N 412540 500 103 억 396709 N N 0 N 00 N
9 20250228 091344 57 100.00 KOSDAQ 기계·장비 N N N N N 7420 -320 5 -4.13 235651610 31529 10.61 7530 7650 7390 10060 5420 7740 7471.54 1.93 0 2471 8106 7922 7786 7602 7466 7855 7535 103 2320 500 4790 10 1 20600665 1529 -28.98 2.71 12 0.15 -256.00 2737.00 41200 20240430 -81.99 6310 20241209 17.59 8340 -11.03 20250224 6320 17.41 20250203 41200 -81.99 20240430 6310 17.59 20241209 0.93 N 412540 500 103 억 396709 N N 0 N 00 N
10 20250227 161326 57 100.00 KOSDAQ 기계·장비 N N N N N 7740 -350 5 -4.33 2293687950 295612 31.63 7930 7970 7650 10510 5670 8090 7757.96 2.17 0 -50782 8983 8536 7833 7386 6683 8760 7610 103 2420 500 5010 10 1 20600665 1594 -30.23 2.83 12 1.43 -256.00 2737.00 41200 20240430 -81.21 6310 20241209 22.66 8340 -7.19 20250224 6320 22.47 20250203 41200 -81.21 20240430 6310 22.66 20241209 0.86 N 412540 500 103 억 447172 N N 0 N 00 N
11 20250227 151329 57 100.00 KOSDAQ 기계·장비 N N N N N 7710 -380 5 -4.70 2213507930 285236 30.52 7930 7970 7650 10510 5670 8090 7759.04 2.17 0 -47193 8983 8536 7833 7386 6683 8760 7610 103 2420 500 5010 10 1 20600665 1588 -30.12 2.82 12 1.38 -256.00 2737.00 41200 20240430 -81.29 6310 20241209 22.19 8340 -7.55 20250224 6320 21.99 20250203 41200 -81.29 20240430 6310 22.19 20241209 0.86 N 412540 500 103 억 447172 N N 0 N 00 N
12 20250227 141331 57 100.00 KOSDAQ 기계·장비 N N N N N 7700 -390 5 -4.82 2029356910 261297 27.96 7930 7970 7650 10510 5670 8090 7765.15 2.17 0 -37084 8983 8536 7833 7386 6683 8760 7610 103 2420 500 5010 10 1 20600665 1586 -30.08 2.81 12 1.27 -256.00 2737.00 41200 20240430 -81.31 6310 20241209 22.03 8340 -7.67 20250224 6320 21.84 20250203 41200 -81.31 20240430 6310 22.03 20241209 0.86 N 412540 500 103 억 447172 N N 0 N 00 N