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
452190/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
20250228,161417,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6040,330,2,5.78,25053586850,4175944,302.28,5800,6240,5650,7420,4000,5710,6000.94,0.57,0,51100,6216,5962,5836,5582,5456,5900,5520,26,1710,100,3540,10,1,23162757,1399,-23.14,5.47,12,18.03,-261.00,1105.00,10620,20240219,-43.13,2770,20241209,118.05,7340,-17.71,20250211,3110,94.21,20250102,9740,-37.99,20240308,2770,118.05,20241209,5.76,N,452190,100,25 억,,131146,N,N,0,N,00,N
20250228,151424,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6020,310,2,5.43,24317646060,4053720,293.43,5800,6240,5650,7420,4000,5710,6000.30,0.57,0,78159,6216,5962,5836,5582,5456,5900,5520,26,1710,100,3540,10,1,23162757,1394,-23.07,5.45,12,17.50,-261.00,1105.00,10620,20240219,-43.31,2770,20241209,117.33,7340,-17.98,20250211,3110,93.57,20250102,9740,-38.19,20240308,2770,117.33,20241209,5.76,N,452190,100,25 억,,131146,N,N,0,N,00,N
20250228,141425,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5960,250,2,4.38,22040093850,3674537,265.98,5800,6240,5650,7420,4000,5710,5999.66,0.57,0,44559,6216,5962,5836,5582,5456,5900,5520,26,1710,100,3540,10,1,23162757,1381,-22.84,5.39,12,15.86,-261.00,1105.00,10620,20240219,-43.88,2770,20241209,115.16,7340,-18.80,20250211,3110,91.64,20250102,9740,-38.81,20240308,2770,115.16,20241209,5.76,N,452190,100,25 억,,131146,N,N,0,N,00,N
20250228,131416,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5890,180,2,3.15,20558770240,3426203,248.01,5800,6240,5650,7420,4000,5710,6002.19,0.57,0,2162,6216,5962,5836,5582,5456,5900,5520,26,1710,100,3540,10,1,23162757,1364,-22.57,5.33,12,14.79,-261.00,1105.00,10620,20240219,-44.54,2770,20241209,112.64,7340,-19.75,20250211,3110,89.39,20250102,9740,-39.53,20240308,2770,112.64,20241209,5.76,N,452190,100,25 억,,131146,N,N,0,N,00,N
20250228,121410,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5960,250,2,4.38,19424931110,3234212,234.11,5800,6240,5650,7420,4000,5710,6007.95,0.57,0,-8928,6216,5962,5836,5582,5456,5900,5520,26,1710,100,3540,10,1,23162757,1381,-22.84,5.39,12,13.96,-261.00,1105.00,10620,20240219,-43.88,2770,20241209,115.16,7340,-18.80,20250211,3110,91.64,20250102,9740,-38.81,20240308,2770,115.16,20241209,5.76,N,452190,100,25 억,,131146,N,N,0,N,00,N
20250228,111413,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6020,310,2,5.43,16165577290,2694268,195.03,5800,6240,5650,7420,4000,5710,6002.20,0.57,0,-5064,6216,5962,5836,5582,5456,5900,5520,26,1710,100,3540,10,1,23162757,1394,-23.07,5.45,12,11.63,-261.00,1105.00,10620,20240219,-43.31,2770,20241209,117.33,7340,-17.98,20250211,3110,93.57,20250102,9740,-38.19,20240308,2770,117.33,20241209,5.76,N,452190,100,25 억,,131146,N,N,0,N,00,N
20250228,101412,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5920,210,2,3.68,13894974890,2316383,167.67,5800,6240,5650,7420,4000,5710,6001.12,0.57,0,2702,6216,5962,5836,5582,5456,5900,5520,26,1710,100,3540,10,1,23162757,1371,-22.68,5.36,12,10.00,-261.00,1105.00,10620,20240219,-44.26,2770,20241209,113.72,7340,-19.35,20250211,3110,90.35,20250102,9740,-39.22,20240308,2770,113.72,20241209,5.76,N,452190,100,25 억,,131146,N,N,0,N,00,N
20250228,091419,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5690,-20,5,-0.35,2287182260,395235,28.61,5800,5900,5650,7420,4000,5710,5791.07,0.57,0,-67220,6216,5962,5836,5582,5456,5900,5520,26,1710,100,3540,10,1,23162757,1318,-21.80,5.15,12,1.71,-261.00,1105.00,10620,20240219,-46.42,2770,20241209,105.42,7340,-22.48,20250211,3110,82.96,20250102,9740,-41.58,20240308,2770,105.42,20241209,5.76,N,452190,100,25 억,,131146,N,N,0,N,00,N
20250227,161400,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5710,-260,5,-4.36,7549457840,1293013,82.04,6070,6090,5710,7760,4180,5970,5838.43,0.63,0,-13070,6290,6130,6000,5840,5710,6065,5775,26,1790,100,3700,10,1,23162757,1323,-21.88,5.17,12,5.58,-261.00,1105.00,10620,20240219,-46.23,2770,20241209,106.14,7340,-22.21,20250211,3110,83.60,20250102,9740,-41.38,20240308,2770,106.14,20241209,5.15,N,452190,100,25 억,,146231,N,N,0,N,00,N
20250227,151402,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5720,-250,5,-4.19,7235342560,1238042,78.55,6070,6090,5710,7760,4180,5970,5843.64,0.63,0,-38938,6290,6130,6000,5840,5710,6065,5775,26,1790,100,3700,10,1,23162757,1325,-21.92,5.18,12,5.34,-261.00,1105.00,10620,20240219,-46.14,2770,20241209,106.50,7340,-22.07,20250211,3110,83.92,20250102,9740,-41.27,20240308,2770,106.50,20241209,5.15,N,452190,100,25 억,,146231,N,N,0,N,00,N
20250227,141404,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5770,-200,5,-3.35,6297366050,1074470,68.17,6070,6090,5720,7760,4180,5970,5860.36,0.63,0,-62037,6290,6130,6000,5840,5710,6065,5775,26,1790,100,3700,10,1,23162757,1336,-22.11,5.22,12,4.64,-261.00,1105.00,10620,20240219,-45.67,2770,20241209,108.30,7340,-21.39,20250211,3110,85.53,20250102,9740,-40.76,20240308,2770,108.30,20241209,5.15,N,452190,100,25 억,,146231,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 161417 57 100.00 KOSDAQ 기계·장비 N N N N N 6040 330 2 5.78 25053586850 4175944 302.28 5800 6240 5650 7420 4000 5710 6000.94 0.57 0 51100 6216 5962 5836 5582 5456 5900 5520 26 1710 100 3540 10 1 23162757 1399 -23.14 5.47 12 18.03 -261.00 1105.00 10620 20240219 -43.13 2770 20241209 118.05 7340 -17.71 20250211 3110 94.21 20250102 9740 -37.99 20240308 2770 118.05 20241209 5.76 N 452190 100 25 억 131146 N N 0 N 00 N
3 20250228 151424 57 100.00 KOSDAQ 기계·장비 N N N N N 6020 310 2 5.43 24317646060 4053720 293.43 5800 6240 5650 7420 4000 5710 6000.30 0.57 0 78159 6216 5962 5836 5582 5456 5900 5520 26 1710 100 3540 10 1 23162757 1394 -23.07 5.45 12 17.50 -261.00 1105.00 10620 20240219 -43.31 2770 20241209 117.33 7340 -17.98 20250211 3110 93.57 20250102 9740 -38.19 20240308 2770 117.33 20241209 5.76 N 452190 100 25 억 131146 N N 0 N 00 N
4 20250228 141425 57 100.00 KOSDAQ 기계·장비 N N N N N 5960 250 2 4.38 22040093850 3674537 265.98 5800 6240 5650 7420 4000 5710 5999.66 0.57 0 44559 6216 5962 5836 5582 5456 5900 5520 26 1710 100 3540 10 1 23162757 1381 -22.84 5.39 12 15.86 -261.00 1105.00 10620 20240219 -43.88 2770 20241209 115.16 7340 -18.80 20250211 3110 91.64 20250102 9740 -38.81 20240308 2770 115.16 20241209 5.76 N 452190 100 25 억 131146 N N 0 N 00 N
5 20250228 131416 57 100.00 KOSDAQ 기계·장비 N N N N N 5890 180 2 3.15 20558770240 3426203 248.01 5800 6240 5650 7420 4000 5710 6002.19 0.57 0 2162 6216 5962 5836 5582 5456 5900 5520 26 1710 100 3540 10 1 23162757 1364 -22.57 5.33 12 14.79 -261.00 1105.00 10620 20240219 -44.54 2770 20241209 112.64 7340 -19.75 20250211 3110 89.39 20250102 9740 -39.53 20240308 2770 112.64 20241209 5.76 N 452190 100 25 억 131146 N N 0 N 00 N
6 20250228 121410 57 100.00 KOSDAQ 기계·장비 N N N N N 5960 250 2 4.38 19424931110 3234212 234.11 5800 6240 5650 7420 4000 5710 6007.95 0.57 0 -8928 6216 5962 5836 5582 5456 5900 5520 26 1710 100 3540 10 1 23162757 1381 -22.84 5.39 12 13.96 -261.00 1105.00 10620 20240219 -43.88 2770 20241209 115.16 7340 -18.80 20250211 3110 91.64 20250102 9740 -38.81 20240308 2770 115.16 20241209 5.76 N 452190 100 25 억 131146 N N 0 N 00 N
7 20250228 111413 57 100.00 KOSDAQ 기계·장비 N N N N N 6020 310 2 5.43 16165577290 2694268 195.03 5800 6240 5650 7420 4000 5710 6002.20 0.57 0 -5064 6216 5962 5836 5582 5456 5900 5520 26 1710 100 3540 10 1 23162757 1394 -23.07 5.45 12 11.63 -261.00 1105.00 10620 20240219 -43.31 2770 20241209 117.33 7340 -17.98 20250211 3110 93.57 20250102 9740 -38.19 20240308 2770 117.33 20241209 5.76 N 452190 100 25 억 131146 N N 0 N 00 N
8 20250228 101412 57 100.00 KOSDAQ 기계·장비 N N N N N 5920 210 2 3.68 13894974890 2316383 167.67 5800 6240 5650 7420 4000 5710 6001.12 0.57 0 2702 6216 5962 5836 5582 5456 5900 5520 26 1710 100 3540 10 1 23162757 1371 -22.68 5.36 12 10.00 -261.00 1105.00 10620 20240219 -44.26 2770 20241209 113.72 7340 -19.35 20250211 3110 90.35 20250102 9740 -39.22 20240308 2770 113.72 20241209 5.76 N 452190 100 25 억 131146 N N 0 N 00 N
9 20250228 091419 57 100.00 KOSDAQ 기계·장비 N N N N N 5690 -20 5 -0.35 2287182260 395235 28.61 5800 5900 5650 7420 4000 5710 5791.07 0.57 0 -67220 6216 5962 5836 5582 5456 5900 5520 26 1710 100 3540 10 1 23162757 1318 -21.80 5.15 12 1.71 -261.00 1105.00 10620 20240219 -46.42 2770 20241209 105.42 7340 -22.48 20250211 3110 82.96 20250102 9740 -41.58 20240308 2770 105.42 20241209 5.76 N 452190 100 25 억 131146 N N 0 N 00 N
10 20250227 161400 57 100.00 KOSDAQ 기계·장비 N N N N N 5710 -260 5 -4.36 7549457840 1293013 82.04 6070 6090 5710 7760 4180 5970 5838.43 0.63 0 -13070 6290 6130 6000 5840 5710 6065 5775 26 1790 100 3700 10 1 23162757 1323 -21.88 5.17 12 5.58 -261.00 1105.00 10620 20240219 -46.23 2770 20241209 106.14 7340 -22.21 20250211 3110 83.60 20250102 9740 -41.38 20240308 2770 106.14 20241209 5.15 N 452190 100 25 억 146231 N N 0 N 00 N
11 20250227 151402 57 100.00 KOSDAQ 기계·장비 N N N N N 5720 -250 5 -4.19 7235342560 1238042 78.55 6070 6090 5710 7760 4180 5970 5843.64 0.63 0 -38938 6290 6130 6000 5840 5710 6065 5775 26 1790 100 3700 10 1 23162757 1325 -21.92 5.18 12 5.34 -261.00 1105.00 10620 20240219 -46.14 2770 20241209 106.50 7340 -22.07 20250211 3110 83.92 20250102 9740 -41.27 20240308 2770 106.50 20241209 5.15 N 452190 100 25 억 146231 N N 0 N 00 N
12 20250227 141404 57 100.00 KOSDAQ 기계·장비 N N N N N 5770 -200 5 -3.35 6297366050 1074470 68.17 6070 6090 5720 7760 4180 5970 5860.36 0.63 0 -62037 6290 6130 6000 5840 5710 6065 5775 26 1790 100 3700 10 1 23162757 1336 -22.11 5.22 12 4.64 -261.00 1105.00 10620 20240219 -45.67 2770 20241209 108.30 7340 -21.39 20250211 3110 85.53 20250102 9740 -40.76 20240308 2770 108.30 20241209 5.15 N 452190 100 25 억 146231 N N 0 N 00 N