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
419080/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
20250228,161351,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9760,-150,5,-1.51,293800000,30062,72.03,9880,10190,9630,12880,6940,9910,9773.14,0.00,0,1446,10563,10236,10063,9736,9563,10150,9650,53,2970,500,6730,10,1,10565477,1031,325.33,2.13,12,0.28,30.00,4588.00,17980,20240415,-45.72,7050,20241210,38.44,11010,-11.35,20250220,7990,22.15,20250203,17980,-45.72,20240415,7050,38.44,20241210,1.55,N,419080,500,52 억,,0,N,N,0,N,00,N
20250228,151357,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9750,-160,5,-1.61,283715370,29029,69.55,9880,10190,9630,12880,6940,9910,9773.52,0.00,0,1559,10563,10236,10063,9736,9563,10150,9650,53,2970,500,6730,10,1,10565477,1030,325.00,2.13,12,0.27,30.00,4588.00,17980,20240415,-45.77,7050,20241210,38.30,11010,-11.44,20250220,7990,22.03,20250203,17980,-45.77,20240415,7050,38.30,20241210,1.55,N,419080,500,52 억,,0,N,N,0,N,00,N
20250228,141358,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9910,0,3,0.00,250109040,25617,61.38,9880,10090,9630,12880,6940,9910,9763.40,0.00,0,2257,10563,10236,10063,9736,9563,10150,9650,53,2970,500,6730,10,1,10565477,1047,330.33,2.16,12,0.24,30.00,4588.00,17980,20240415,-44.88,7050,20241210,40.57,11010,-9.99,20250220,7990,24.03,20250203,17980,-44.88,20240415,7050,40.57,20241210,1.55,N,419080,500,52 억,,0,N,N,0,N,00,N
20250228,131350,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9680,-230,5,-2.32,240354970,24624,59.00,9880,10090,9630,12880,6940,9910,9761.00,0.00,0,2673,10563,10236,10063,9736,9563,10150,9650,53,2970,500,6730,10,1,10565477,1023,322.67,2.11,12,0.23,30.00,4588.00,17980,20240415,-46.16,7050,20241210,37.30,11010,-12.08,20250220,7990,21.15,20250203,17980,-46.16,20240415,7050,37.30,20241210,1.55,N,419080,500,52 억,,0,N,N,0,N,00,N
20250228,121343,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9660,-250,5,-2.52,208843870,21380,51.22,9880,10090,9630,12880,6940,9910,9768.19,0.00,0,2808,10563,10236,10063,9736,9563,10150,9650,53,2970,500,6730,10,1,10565477,1021,322.00,2.11,12,0.20,30.00,4588.00,17980,20240415,-46.27,7050,20241210,37.02,11010,-12.26,20250220,7990,20.90,20250203,17980,-46.27,20240415,7050,37.02,20241210,1.55,N,419080,500,52 억,,0,N,N,0,N,00,N
20250228,111347,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9650,-260,5,-2.62,163592150,16712,40.04,9880,10090,9630,12880,6940,9910,9788.90,0.00,0,585,10563,10236,10063,9736,9563,10150,9650,53,2970,500,6730,10,1,10565477,1020,321.67,2.10,12,0.16,30.00,4588.00,17980,20240415,-46.33,7050,20241210,36.88,11010,-12.35,20250220,7990,20.78,20250203,17980,-46.33,20240415,7050,36.88,20241210,1.55,N,419080,500,52 억,,0,N,N,0,N,00,N
20250228,101346,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9900,-10,5,-0.10,72004970,7300,17.49,9880,10090,9800,12880,6940,9910,9863.69,0.00,0,-1206,10563,10236,10063,9736,9563,10150,9650,53,2970,500,6730,10,1,10565477,1046,330.00,2.16,12,0.07,30.00,4588.00,17980,20240415,-44.94,7050,20241210,40.43,11010,-10.08,20250220,7990,23.90,20250203,17980,-44.94,20240415,7050,40.43,20241210,1.55,N,419080,500,52 억,,0,N,N,0,N,00,N
20250228,091352,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9910,0,3,0.00,18145110,1834,4.39,9880,10090,9800,12880,6940,9910,9893.74,0.00,0,-399,10563,10236,10063,9736,9563,10150,9650,53,2970,500,6730,10,1,10565477,1047,330.33,2.16,12,0.02,30.00,4588.00,17980,20240415,-44.88,7050,20241210,40.57,11010,-9.99,20250220,7990,24.03,20250203,17980,-44.88,20240415,7050,40.57,20241210,1.55,N,419080,500,52 억,,0,N,N,0,N,00,N
20250227,161334,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9910,-490,5,-4.71,419479430,41638,86.03,10210,10390,9890,13520,7280,10400,10074.44,0.00,0,-13894,10886,10642,10376,10132,9866,10765,10255,53,3120,500,7070,10,1,10565477,1047,330.33,2.16,12,0.39,30.00,4588.00,17980,20240415,-44.88,7050,20241210,40.57,11010,-9.99,20250220,7990,24.03,20250203,17980,-44.88,20240415,7050,40.57,20241210,1.53,N,419080,500,52 억,,0,N,N,0,N,00,N
20250227,151336,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10050,-350,5,-3.37,397561650,39431,81.47,10210,10390,9890,13520,7280,10400,10082.46,0.00,0,-13765,10886,10642,10376,10132,9866,10765,10255,53,3120,500,7070,10,1,10565477,1062,335.00,2.19,12,0.37,30.00,4588.00,17980,20240415,-44.10,7050,20241210,42.55,11010,-8.72,20250220,7990,25.78,20250203,17980,-44.10,20240415,7050,42.55,20241210,1.53,N,419080,500,52 억,,0,N,N,0,N,00,N
20250227,141338,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10020,-380,5,-3.65,366389540,36338,75.08,10210,10390,9890,13520,7280,10400,10082.82,0.00,0,-14156,10886,10642,10376,10132,9866,10765,10255,53,3120,500,7070,10,1,10565477,1059,334.00,2.18,12,0.34,30.00,4588.00,17980,20240415,-44.27,7050,20241210,42.13,11010,-8.99,20250220,7990,25.41,20250203,17980,-44.27,20240415,7050,42.13,20241210,1.53,N,419080,500,52 억,,0,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 161351 57 100.00 KOSDAQ 기계·장비 N N N N N 9760 -150 5 -1.51 293800000 30062 72.03 9880 10190 9630 12880 6940 9910 9773.14 0.00 0 1446 10563 10236 10063 9736 9563 10150 9650 53 2970 500 6730 10 1 10565477 1031 325.33 2.13 12 0.28 30.00 4588.00 17980 20240415 -45.72 7050 20241210 38.44 11010 -11.35 20250220 7990 22.15 20250203 17980 -45.72 20240415 7050 38.44 20241210 1.55 N 419080 500 52 억 0 N N 0 N 00 N
3 20250228 151357 57 100.00 KOSDAQ 기계·장비 N N N N N 9750 -160 5 -1.61 283715370 29029 69.55 9880 10190 9630 12880 6940 9910 9773.52 0.00 0 1559 10563 10236 10063 9736 9563 10150 9650 53 2970 500 6730 10 1 10565477 1030 325.00 2.13 12 0.27 30.00 4588.00 17980 20240415 -45.77 7050 20241210 38.30 11010 -11.44 20250220 7990 22.03 20250203 17980 -45.77 20240415 7050 38.30 20241210 1.55 N 419080 500 52 억 0 N N 0 N 00 N
4 20250228 141358 57 100.00 KOSDAQ 기계·장비 N N N N N 9910 0 3 0.00 250109040 25617 61.38 9880 10090 9630 12880 6940 9910 9763.40 0.00 0 2257 10563 10236 10063 9736 9563 10150 9650 53 2970 500 6730 10 1 10565477 1047 330.33 2.16 12 0.24 30.00 4588.00 17980 20240415 -44.88 7050 20241210 40.57 11010 -9.99 20250220 7990 24.03 20250203 17980 -44.88 20240415 7050 40.57 20241210 1.55 N 419080 500 52 억 0 N N 0 N 00 N
5 20250228 131350 57 100.00 KOSDAQ 기계·장비 N N N N N 9680 -230 5 -2.32 240354970 24624 59.00 9880 10090 9630 12880 6940 9910 9761.00 0.00 0 2673 10563 10236 10063 9736 9563 10150 9650 53 2970 500 6730 10 1 10565477 1023 322.67 2.11 12 0.23 30.00 4588.00 17980 20240415 -46.16 7050 20241210 37.30 11010 -12.08 20250220 7990 21.15 20250203 17980 -46.16 20240415 7050 37.30 20241210 1.55 N 419080 500 52 억 0 N N 0 N 00 N
6 20250228 121343 57 100.00 KOSDAQ 기계·장비 N N N N N 9660 -250 5 -2.52 208843870 21380 51.22 9880 10090 9630 12880 6940 9910 9768.19 0.00 0 2808 10563 10236 10063 9736 9563 10150 9650 53 2970 500 6730 10 1 10565477 1021 322.00 2.11 12 0.20 30.00 4588.00 17980 20240415 -46.27 7050 20241210 37.02 11010 -12.26 20250220 7990 20.90 20250203 17980 -46.27 20240415 7050 37.02 20241210 1.55 N 419080 500 52 억 0 N N 0 N 00 N
7 20250228 111347 57 100.00 KOSDAQ 기계·장비 N N N N N 9650 -260 5 -2.62 163592150 16712 40.04 9880 10090 9630 12880 6940 9910 9788.90 0.00 0 585 10563 10236 10063 9736 9563 10150 9650 53 2970 500 6730 10 1 10565477 1020 321.67 2.10 12 0.16 30.00 4588.00 17980 20240415 -46.33 7050 20241210 36.88 11010 -12.35 20250220 7990 20.78 20250203 17980 -46.33 20240415 7050 36.88 20241210 1.55 N 419080 500 52 억 0 N N 0 N 00 N
8 20250228 101346 57 100.00 KOSDAQ 기계·장비 N N N N N 9900 -10 5 -0.10 72004970 7300 17.49 9880 10090 9800 12880 6940 9910 9863.69 0.00 0 -1206 10563 10236 10063 9736 9563 10150 9650 53 2970 500 6730 10 1 10565477 1046 330.00 2.16 12 0.07 30.00 4588.00 17980 20240415 -44.94 7050 20241210 40.43 11010 -10.08 20250220 7990 23.90 20250203 17980 -44.94 20240415 7050 40.43 20241210 1.55 N 419080 500 52 억 0 N N 0 N 00 N
9 20250228 091352 57 100.00 KOSDAQ 기계·장비 N N N N N 9910 0 3 0.00 18145110 1834 4.39 9880 10090 9800 12880 6940 9910 9893.74 0.00 0 -399 10563 10236 10063 9736 9563 10150 9650 53 2970 500 6730 10 1 10565477 1047 330.33 2.16 12 0.02 30.00 4588.00 17980 20240415 -44.88 7050 20241210 40.57 11010 -9.99 20250220 7990 24.03 20250203 17980 -44.88 20240415 7050 40.57 20241210 1.55 N 419080 500 52 억 0 N N 0 N 00 N
10 20250227 161334 57 100.00 KOSDAQ 기계·장비 N N N N N 9910 -490 5 -4.71 419479430 41638 86.03 10210 10390 9890 13520 7280 10400 10074.44 0.00 0 -13894 10886 10642 10376 10132 9866 10765 10255 53 3120 500 7070 10 1 10565477 1047 330.33 2.16 12 0.39 30.00 4588.00 17980 20240415 -44.88 7050 20241210 40.57 11010 -9.99 20250220 7990 24.03 20250203 17980 -44.88 20240415 7050 40.57 20241210 1.53 N 419080 500 52 억 0 N N 0 N 00 N
11 20250227 151336 57 100.00 KOSDAQ 기계·장비 N N N N N 10050 -350 5 -3.37 397561650 39431 81.47 10210 10390 9890 13520 7280 10400 10082.46 0.00 0 -13765 10886 10642 10376 10132 9866 10765 10255 53 3120 500 7070 10 1 10565477 1062 335.00 2.19 12 0.37 30.00 4588.00 17980 20240415 -44.10 7050 20241210 42.55 11010 -8.72 20250220 7990 25.78 20250203 17980 -44.10 20240415 7050 42.55 20241210 1.53 N 419080 500 52 억 0 N N 0 N 00 N
12 20250227 141338 57 100.00 KOSDAQ 기계·장비 N N N N N 10020 -380 5 -3.65 366389540 36338 75.08 10210 10390 9890 13520 7280 10400 10082.82 0.00 0 -14156 10886 10642 10376 10132 9866 10765 10255 53 3120 500 7070 10 1 10565477 1059 334.00 2.18 12 0.34 30.00 4588.00 17980 20240415 -44.27 7050 20241210 42.13 11010 -8.99 20250220 7990 25.41 20250203 17980 -44.27 20240415 7050 42.13 20241210 1.53 N 419080 500 52 억 0 N N 0 N 00 N