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
455900/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
20250228,161423,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25800,-1500,5,-5.49,5162729350,197523,152.98,26850,27050,25800,35450,19150,27300,26138.50,0.20,0,12894,28766,28032,27666,26932,26566,27850,26750,75,8150,500,16920,50,1,14991131,3868,-32.91,39.51,12,1.32,-784.00,653.00,77700,20240326,-66.80,20500,20240805,25.85,34250,-24.67,20250210,24500,5.31,20250109,77700,-66.80,20240326,20500,25.85,20240805,2.24,N,455900,500,74 억,,30475,N,N,1778,N,00,N
20250228,151429,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25850,-1450,5,-5.31,4812136000,183942,142.46,26850,27050,25800,35450,19150,27300,26161.00,0.20,0,12178,28766,28032,27666,26932,26566,27850,26750,75,8150,500,16920,50,1,14991131,3875,-32.97,39.59,12,1.23,-784.00,653.00,77700,20240326,-66.73,20500,20240805,26.10,34250,-24.53,20250210,24500,5.51,20250109,77700,-66.73,20240326,20500,26.10,20240805,2.24,N,455900,500,74 억,,30475,N,N,1429,N,00,N
20250228,141430,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,26000,-1300,5,-4.76,4027733300,153646,118.99,26850,27050,25900,35450,19150,27300,26214.19,0.20,0,16691,28766,28032,27666,26932,26566,27850,26750,75,8150,500,16920,50,1,14991131,3898,-33.16,39.82,12,1.02,-784.00,653.00,77700,20240326,-66.54,20500,20240805,26.83,34250,-24.09,20250210,24500,6.12,20250109,77700,-66.54,20240326,20500,26.83,20240805,2.24,N,455900,500,74 억,,30475,N,N,1429,N,00,N
20250228,131422,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,26050,-1250,5,-4.58,3725475000,142048,110.01,26850,27050,25900,35450,19150,27300,26226.69,0.20,0,16343,28766,28032,27666,26932,26566,27850,26750,75,8150,500,16920,50,1,14991131,3905,-33.23,39.89,12,0.95,-784.00,653.00,77700,20240326,-66.47,20500,20240805,27.07,34250,-23.94,20250210,24500,6.33,20250109,77700,-66.47,20240326,20500,27.07,20240805,2.24,N,455900,500,74 억,,30475,N,N,1429,N,00,N
20250228,121416,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25950,-1350,5,-4.95,3257692950,124039,96.06,26850,27050,25900,35450,19150,27300,26263.25,0.20,0,18728,28766,28032,27666,26932,26566,27850,26750,75,8150,500,16920,50,1,14991131,3890,-33.10,39.74,12,0.83,-784.00,653.00,77700,20240326,-66.60,20500,20240805,26.59,34250,-24.23,20250210,24500,5.92,20250109,77700,-66.60,20240326,20500,26.59,20240805,2.24,N,455900,500,74 억,,30475,N,N,1429,N,00,N
20250228,111419,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,26100,-1200,5,-4.40,2725670200,103579,80.22,26850,27050,26000,35450,19150,27300,26314.65,0.20,0,17773,28766,28032,27666,26932,26566,27850,26750,75,8150,500,16920,50,1,14991131,3913,-33.29,39.97,12,0.69,-784.00,653.00,77700,20240326,-66.41,20500,20240805,27.32,34250,-23.80,20250210,24500,6.53,20250109,77700,-66.41,20240326,20500,27.32,20240805,2.24,N,455900,500,74 억,,30475,N,N,1429,N,00,N
20250228,101417,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,26200,-1100,5,-4.03,2187899900,82965,64.25,26850,27050,26000,35450,19150,27300,26371.08,0.20,0,16954,28766,28032,27666,26932,26566,27850,26750,75,8150,500,16920,50,1,14991131,3928,-33.42,40.12,12,0.55,-784.00,653.00,77700,20240326,-66.28,20500,20240805,27.80,34250,-23.50,20250210,24500,6.94,20250109,77700,-66.28,20240326,20500,27.80,20240805,2.24,N,455900,500,74 억,,30475,N,N,1429,N,00,N
20250228,091424,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,26550,-750,5,-2.75,427884450,15994,12.39,26850,27050,26550,35450,19150,27300,26751.95,0.20,0,659,28766,28032,27666,26932,26566,27850,26750,75,8150,500,16920,50,1,14991131,3980,-33.86,40.66,12,0.11,-784.00,653.00,77700,20240326,-65.83,20500,20240805,29.51,34250,-22.48,20250210,24500,8.37,20250109,77700,-65.83,20240326,20500,29.51,20240805,2.24,N,455900,500,74 억,,30475,N,N,1429,N,00,N
20250227,161405,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,27300,-550,5,-1.97,3349856600,120915,135.14,28100,28400,27300,36200,19500,27850,27704.75,0.25,0,-7825,28550,28200,27950,27600,27350,28075,27475,75,8350,500,17260,50,1,14991131,4093,-34.82,41.81,12,0.81,-784.00,653.00,77700,20240326,-64.86,20500,20240805,33.17,34250,-20.29,20250210,24500,11.43,20250109,77700,-64.86,20240326,20500,33.17,20240805,2.27,N,455900,500,74 억,,38084,N,N,1388,N,00,N
20250227,151408,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,27500,-350,5,-1.26,3042212950,109671,122.58,28100,28400,27400,36200,19500,27850,27739.16,0.25,0,-7789,28550,28200,27950,27600,27350,28075,27475,75,8350,500,17260,50,1,14991131,4123,-35.08,42.11,12,0.73,-784.00,653.00,77700,20240326,-64.61,20500,20240805,34.15,34250,-19.71,20250210,24500,12.24,20250109,77700,-64.61,20240326,20500,34.15,20240805,2.27,N,455900,500,74 억,,38084,N,N,429,N,00,N
20250227,141410,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,27450,-400,5,-1.44,2690593300,96857,108.26,28100,28400,27400,36200,19500,27850,27778.82,0.25,0,-6245,28550,28200,27950,27600,27350,28075,27475,75,8350,500,17260,50,1,14991131,4115,-35.01,42.04,12,0.65,-784.00,653.00,77700,20240326,-64.67,20500,20240805,33.90,34250,-19.85,20250210,24500,12.04,20250109,77700,-64.67,20240326,20500,33.90,20240805,2.27,N,455900,500,74 억,,38084,N,N,429,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 161423 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 25800 -1500 5 -5.49 5162729350 197523 152.98 26850 27050 25800 35450 19150 27300 26138.50 0.20 0 12894 28766 28032 27666 26932 26566 27850 26750 75 8150 500 16920 50 1 14991131 3868 -32.91 39.51 12 1.32 -784.00 653.00 77700 20240326 -66.80 20500 20240805 25.85 34250 -24.67 20250210 24500 5.31 20250109 77700 -66.80 20240326 20500 25.85 20240805 2.24 N 455900 500 74 억 30475 N N 1778 N 00 N
3 20250228 151429 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 25850 -1450 5 -5.31 4812136000 183942 142.46 26850 27050 25800 35450 19150 27300 26161.00 0.20 0 12178 28766 28032 27666 26932 26566 27850 26750 75 8150 500 16920 50 1 14991131 3875 -32.97 39.59 12 1.23 -784.00 653.00 77700 20240326 -66.73 20500 20240805 26.10 34250 -24.53 20250210 24500 5.51 20250109 77700 -66.73 20240326 20500 26.10 20240805 2.24 N 455900 500 74 억 30475 N N 1429 N 00 N
4 20250228 141430 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 26000 -1300 5 -4.76 4027733300 153646 118.99 26850 27050 25900 35450 19150 27300 26214.19 0.20 0 16691 28766 28032 27666 26932 26566 27850 26750 75 8150 500 16920 50 1 14991131 3898 -33.16 39.82 12 1.02 -784.00 653.00 77700 20240326 -66.54 20500 20240805 26.83 34250 -24.09 20250210 24500 6.12 20250109 77700 -66.54 20240326 20500 26.83 20240805 2.24 N 455900 500 74 억 30475 N N 1429 N 00 N
5 20250228 131422 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 26050 -1250 5 -4.58 3725475000 142048 110.01 26850 27050 25900 35450 19150 27300 26226.69 0.20 0 16343 28766 28032 27666 26932 26566 27850 26750 75 8150 500 16920 50 1 14991131 3905 -33.23 39.89 12 0.95 -784.00 653.00 77700 20240326 -66.47 20500 20240805 27.07 34250 -23.94 20250210 24500 6.33 20250109 77700 -66.47 20240326 20500 27.07 20240805 2.24 N 455900 500 74 억 30475 N N 1429 N 00 N
6 20250228 121416 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 25950 -1350 5 -4.95 3257692950 124039 96.06 26850 27050 25900 35450 19150 27300 26263.25 0.20 0 18728 28766 28032 27666 26932 26566 27850 26750 75 8150 500 16920 50 1 14991131 3890 -33.10 39.74 12 0.83 -784.00 653.00 77700 20240326 -66.60 20500 20240805 26.59 34250 -24.23 20250210 24500 5.92 20250109 77700 -66.60 20240326 20500 26.59 20240805 2.24 N 455900 500 74 억 30475 N N 1429 N 00 N
7 20250228 111419 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 26100 -1200 5 -4.40 2725670200 103579 80.22 26850 27050 26000 35450 19150 27300 26314.65 0.20 0 17773 28766 28032 27666 26932 26566 27850 26750 75 8150 500 16920 50 1 14991131 3913 -33.29 39.97 12 0.69 -784.00 653.00 77700 20240326 -66.41 20500 20240805 27.32 34250 -23.80 20250210 24500 6.53 20250109 77700 -66.41 20240326 20500 27.32 20240805 2.24 N 455900 500 74 억 30475 N N 1429 N 00 N
8 20250228 101417 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 26200 -1100 5 -4.03 2187899900 82965 64.25 26850 27050 26000 35450 19150 27300 26371.08 0.20 0 16954 28766 28032 27666 26932 26566 27850 26750 75 8150 500 16920 50 1 14991131 3928 -33.42 40.12 12 0.55 -784.00 653.00 77700 20240326 -66.28 20500 20240805 27.80 34250 -23.50 20250210 24500 6.94 20250109 77700 -66.28 20240326 20500 27.80 20240805 2.24 N 455900 500 74 억 30475 N N 1429 N 00 N
9 20250228 091424 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 26550 -750 5 -2.75 427884450 15994 12.39 26850 27050 26550 35450 19150 27300 26751.95 0.20 0 659 28766 28032 27666 26932 26566 27850 26750 75 8150 500 16920 50 1 14991131 3980 -33.86 40.66 12 0.11 -784.00 653.00 77700 20240326 -65.83 20500 20240805 29.51 34250 -22.48 20250210 24500 8.37 20250109 77700 -65.83 20240326 20500 29.51 20240805 2.24 N 455900 500 74 억 30475 N N 1429 N 00 N
10 20250227 161405 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 27300 -550 5 -1.97 3349856600 120915 135.14 28100 28400 27300 36200 19500 27850 27704.75 0.25 0 -7825 28550 28200 27950 27600 27350 28075 27475 75 8350 500 17260 50 1 14991131 4093 -34.82 41.81 12 0.81 -784.00 653.00 77700 20240326 -64.86 20500 20240805 33.17 34250 -20.29 20250210 24500 11.43 20250109 77700 -64.86 20240326 20500 33.17 20240805 2.27 N 455900 500 74 억 38084 N N 1388 N 00 N
11 20250227 151408 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 27500 -350 5 -1.26 3042212950 109671 122.58 28100 28400 27400 36200 19500 27850 27739.16 0.25 0 -7789 28550 28200 27950 27600 27350 28075 27475 75 8350 500 17260 50 1 14991131 4123 -35.08 42.11 12 0.73 -784.00 653.00 77700 20240326 -64.61 20500 20240805 34.15 34250 -19.71 20250210 24500 12.24 20250109 77700 -64.61 20240326 20500 34.15 20240805 2.27 N 455900 500 74 억 38084 N N 429 N 00 N
12 20250227 141410 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 27450 -400 5 -1.44 2690593300 96857 108.26 28100 28400 27400 36200 19500 27850 27778.82 0.25 0 -6245 28550 28200 27950 27600 27350 28075 27475 75 8350 500 17260 50 1 14991131 4115 -35.01 42.04 12 0.65 -784.00 653.00 77700 20240326 -64.67 20500 20240805 33.90 34250 -19.85 20250210 24500 12.04 20250109 77700 -64.67 20240326 20500 33.90 20240805 2.27 N 455900 500 74 억 38084 N N 429 N 00 N