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
475400/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
20250228,161445,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,29050,-1650,5,-5.37,15305502850,520489,105.89,29800,30500,28550,39900,21500,30700,29406.95,1.25,0,94009,34433,32566,31633,29766,28833,32100,29300,58,9200,500,21490,50,1,11608430,3372,-16.58,13.66,12,4.48,-1752.00,2126.00,50000,20250210,-41.90,14670,20241107,98.02,50000,-41.90,20250210,22150,31.15,20250109,50000,-41.90,20250210,14670,98.02,20241107,2.12,N,475400,500,58 억,,145470,N,N,3,N,00,N
20250228,151451,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,29050,-1650,5,-5.37,14827016200,504000,102.53,29800,30500,28550,39900,21500,30700,29418.56,1.25,0,96156,34433,32566,31633,29766,28833,32100,29300,58,9200,500,21490,50,1,11608430,3372,-16.58,13.66,12,4.34,-1752.00,2126.00,50000,20250210,-41.90,14670,20241107,98.02,50000,-41.90,20250210,22150,31.15,20250109,50000,-41.90,20250210,14670,98.02,20241107,2.12,N,475400,500,58 억,,145470,N,N,0,N,00,N
20250228,141453,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,28800,-1900,5,-6.19,13548565700,459571,93.49,29800,30500,28550,39900,21500,30700,29480.77,1.25,0,86907,34433,32566,31633,29766,28833,32100,29300,58,9200,500,21490,50,1,11608430,3343,-16.44,13.55,12,3.96,-1752.00,2126.00,50000,20250210,-42.40,14670,20241107,96.32,50000,-42.40,20250210,22150,30.02,20250109,50000,-42.40,20250210,14670,96.32,20241107,2.12,N,475400,500,58 억,,145470,N,N,0,N,00,N
20250228,131444,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,28700,-2000,5,-6.51,12434666700,421106,85.67,29800,30500,28550,39900,21500,30700,29528.46,1.25,0,90372,34433,32566,31633,29766,28833,32100,29300,58,9200,500,21490,50,1,11608430,3332,-16.38,13.50,12,3.63,-1752.00,2126.00,50000,20250210,-42.60,14670,20241107,95.64,50000,-42.60,20250210,22150,29.57,20250109,50000,-42.60,20250210,14670,95.64,20241107,2.12,N,475400,500,58 억,,145470,N,N,0,N,00,N
20250228,121437,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,28900,-1800,5,-5.86,11296442850,381474,77.60,29800,30500,28700,39900,21500,30700,29612.48,1.25,0,81732,34433,32566,31633,29766,28833,32100,29300,58,9200,500,21490,50,1,11608430,3355,-16.50,13.59,12,3.29,-1752.00,2126.00,50000,20250210,-42.20,14670,20241107,97.00,50000,-42.20,20250210,22150,30.47,20250109,50000,-42.20,20250210,14670,97.00,20241107,2.12,N,475400,500,58 억,,145470,N,N,0,N,00,N
20250228,111441,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,29000,-1700,5,-5.54,9623664950,323567,65.82,29800,30500,28950,39900,21500,30700,29742.28,1.25,0,68154,34433,32566,31633,29766,28833,32100,29300,58,9200,500,21490,50,1,11608430,3366,-16.55,13.64,12,2.79,-1752.00,2126.00,50000,20250210,-42.00,14670,20241107,97.68,50000,-42.00,20250210,22150,30.93,20250109,50000,-42.00,20250210,14670,97.68,20241107,2.12,N,475400,500,58 억,,145470,N,N,0,N,00,N
20250228,101439,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30050,-650,5,-2.12,6089094500,203122,41.32,29800,30500,29500,39900,21500,30700,29977.36,1.25,0,36783,34433,32566,31633,29766,28833,32100,29300,58,9200,500,21490,50,1,11608430,3488,-17.15,14.13,12,1.75,-1752.00,2126.00,50000,20250210,-39.90,14670,20241107,104.84,50000,-39.90,20250210,22150,35.67,20250109,50000,-39.90,20250210,14670,104.84,20241107,2.12,N,475400,500,58 억,,145470,N,N,0,N,00,N
20250228,091447,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30050,-650,5,-2.12,2148984950,71413,14.53,29800,30500,29700,39900,21500,30700,30091.95,1.25,0,16595,34433,32566,31633,29766,28833,32100,29300,58,9200,500,21490,50,1,11608430,3488,-17.15,14.13,12,0.62,-1752.00,2126.00,50000,20250210,-39.90,14670,20241107,104.84,50000,-39.90,20250210,22150,35.67,20250109,50000,-39.90,20250210,14670,104.84,20241107,2.12,N,475400,500,58 억,,145470,N,N,0,N,00,N
20250227,161427,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30700,-1300,5,-4.06,15404865200,484448,109.50,32500,33500,30700,41600,22400,32000,31810.33,1.22,0,3855,33533,32766,32333,31566,31133,32550,31350,58,9600,500,22400,50,1,11608430,3564,-17.52,14.44,12,4.17,-1752.00,2126.00,50000,20250210,-38.60,14670,20241107,109.27,50000,-38.60,20250210,22150,38.60,20250109,50000,-38.60,20250210,14670,109.27,20241107,2.13,N,475400,500,58 억,,142114,N,N,0,N,00,N
20250227,151430,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30950,-1050,5,-3.28,14637171700,459469,103.86,32500,33500,30700,41600,22400,32000,31856.71,1.22,0,-2914,33533,32766,32333,31566,31133,32550,31350,58,9600,500,22400,50,1,11608430,3593,-17.67,14.56,12,3.96,-1752.00,2126.00,50000,20250210,-38.10,14670,20241107,110.97,50000,-38.10,20250210,22150,39.73,20250109,50000,-38.10,20250210,14670,110.97,20241107,2.13,N,475400,500,58 억,,142114,N,N,0,N,00,N
20250227,141432,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30950,-1050,5,-3.28,13014143600,406877,91.97,32500,33500,30850,41600,22400,32000,31985.45,1.22,0,-16817,33533,32766,32333,31566,31133,32550,31350,58,9600,500,22400,50,1,11608430,3593,-17.67,14.56,12,3.51,-1752.00,2126.00,50000,20250210,-38.10,14670,20241107,110.97,50000,-38.10,20250210,22150,39.73,20250109,50000,-38.10,20250210,14670,110.97,20241107,2.13,N,475400,500,58 억,,142114,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 161445 57 100.00 KOSDAQ 기계·장비 N N N N N 29050 -1650 5 -5.37 15305502850 520489 105.89 29800 30500 28550 39900 21500 30700 29406.95 1.25 0 94009 34433 32566 31633 29766 28833 32100 29300 58 9200 500 21490 50 1 11608430 3372 -16.58 13.66 12 4.48 -1752.00 2126.00 50000 20250210 -41.90 14670 20241107 98.02 50000 -41.90 20250210 22150 31.15 20250109 50000 -41.90 20250210 14670 98.02 20241107 2.12 N 475400 500 58 억 145470 N N 3 N 00 N
3 20250228 151451 57 100.00 KOSDAQ 기계·장비 N N N N N 29050 -1650 5 -5.37 14827016200 504000 102.53 29800 30500 28550 39900 21500 30700 29418.56 1.25 0 96156 34433 32566 31633 29766 28833 32100 29300 58 9200 500 21490 50 1 11608430 3372 -16.58 13.66 12 4.34 -1752.00 2126.00 50000 20250210 -41.90 14670 20241107 98.02 50000 -41.90 20250210 22150 31.15 20250109 50000 -41.90 20250210 14670 98.02 20241107 2.12 N 475400 500 58 억 145470 N N 0 N 00 N
4 20250228 141453 57 100.00 KOSDAQ 기계·장비 N N N N N 28800 -1900 5 -6.19 13548565700 459571 93.49 29800 30500 28550 39900 21500 30700 29480.77 1.25 0 86907 34433 32566 31633 29766 28833 32100 29300 58 9200 500 21490 50 1 11608430 3343 -16.44 13.55 12 3.96 -1752.00 2126.00 50000 20250210 -42.40 14670 20241107 96.32 50000 -42.40 20250210 22150 30.02 20250109 50000 -42.40 20250210 14670 96.32 20241107 2.12 N 475400 500 58 억 145470 N N 0 N 00 N
5 20250228 131444 57 100.00 KOSDAQ 기계·장비 N N N N N 28700 -2000 5 -6.51 12434666700 421106 85.67 29800 30500 28550 39900 21500 30700 29528.46 1.25 0 90372 34433 32566 31633 29766 28833 32100 29300 58 9200 500 21490 50 1 11608430 3332 -16.38 13.50 12 3.63 -1752.00 2126.00 50000 20250210 -42.60 14670 20241107 95.64 50000 -42.60 20250210 22150 29.57 20250109 50000 -42.60 20250210 14670 95.64 20241107 2.12 N 475400 500 58 억 145470 N N 0 N 00 N
6 20250228 121437 57 100.00 KOSDAQ 기계·장비 N N N N N 28900 -1800 5 -5.86 11296442850 381474 77.60 29800 30500 28700 39900 21500 30700 29612.48 1.25 0 81732 34433 32566 31633 29766 28833 32100 29300 58 9200 500 21490 50 1 11608430 3355 -16.50 13.59 12 3.29 -1752.00 2126.00 50000 20250210 -42.20 14670 20241107 97.00 50000 -42.20 20250210 22150 30.47 20250109 50000 -42.20 20250210 14670 97.00 20241107 2.12 N 475400 500 58 억 145470 N N 0 N 00 N
7 20250228 111441 57 100.00 KOSDAQ 기계·장비 N N N N N 29000 -1700 5 -5.54 9623664950 323567 65.82 29800 30500 28950 39900 21500 30700 29742.28 1.25 0 68154 34433 32566 31633 29766 28833 32100 29300 58 9200 500 21490 50 1 11608430 3366 -16.55 13.64 12 2.79 -1752.00 2126.00 50000 20250210 -42.00 14670 20241107 97.68 50000 -42.00 20250210 22150 30.93 20250109 50000 -42.00 20250210 14670 97.68 20241107 2.12 N 475400 500 58 억 145470 N N 0 N 00 N
8 20250228 101439 57 100.00 KOSDAQ 기계·장비 N N N N N 30050 -650 5 -2.12 6089094500 203122 41.32 29800 30500 29500 39900 21500 30700 29977.36 1.25 0 36783 34433 32566 31633 29766 28833 32100 29300 58 9200 500 21490 50 1 11608430 3488 -17.15 14.13 12 1.75 -1752.00 2126.00 50000 20250210 -39.90 14670 20241107 104.84 50000 -39.90 20250210 22150 35.67 20250109 50000 -39.90 20250210 14670 104.84 20241107 2.12 N 475400 500 58 억 145470 N N 0 N 00 N
9 20250228 091447 57 100.00 KOSDAQ 기계·장비 N N N N N 30050 -650 5 -2.12 2148984950 71413 14.53 29800 30500 29700 39900 21500 30700 30091.95 1.25 0 16595 34433 32566 31633 29766 28833 32100 29300 58 9200 500 21490 50 1 11608430 3488 -17.15 14.13 12 0.62 -1752.00 2126.00 50000 20250210 -39.90 14670 20241107 104.84 50000 -39.90 20250210 22150 35.67 20250109 50000 -39.90 20250210 14670 104.84 20241107 2.12 N 475400 500 58 억 145470 N N 0 N 00 N
10 20250227 161427 57 100.00 KOSDAQ 기계·장비 N N N N N 30700 -1300 5 -4.06 15404865200 484448 109.50 32500 33500 30700 41600 22400 32000 31810.33 1.22 0 3855 33533 32766 32333 31566 31133 32550 31350 58 9600 500 22400 50 1 11608430 3564 -17.52 14.44 12 4.17 -1752.00 2126.00 50000 20250210 -38.60 14670 20241107 109.27 50000 -38.60 20250210 22150 38.60 20250109 50000 -38.60 20250210 14670 109.27 20241107 2.13 N 475400 500 58 억 142114 N N 0 N 00 N
11 20250227 151430 57 100.00 KOSDAQ 기계·장비 N N N N N 30950 -1050 5 -3.28 14637171700 459469 103.86 32500 33500 30700 41600 22400 32000 31856.71 1.22 0 -2914 33533 32766 32333 31566 31133 32550 31350 58 9600 500 22400 50 1 11608430 3593 -17.67 14.56 12 3.96 -1752.00 2126.00 50000 20250210 -38.10 14670 20241107 110.97 50000 -38.10 20250210 22150 39.73 20250109 50000 -38.10 20250210 14670 110.97 20241107 2.13 N 475400 500 58 억 142114 N N 0 N 00 N
12 20250227 141432 57 100.00 KOSDAQ 기계·장비 N N N N N 30950 -1050 5 -3.28 13014143600 406877 91.97 32500 33500 30850 41600 22400 32000 31985.45 1.22 0 -16817 33533 32766 32333 31566 31133 32550 31350 58 9600 500 22400 50 1 11608430 3593 -17.67 14.56 12 3.51 -1752.00 2126.00 50000 20250210 -38.10 14670 20241107 110.97 50000 -38.10 20250210 22150 39.73 20250109 50000 -38.10 20250210 14670 110.97 20241107 2.13 N 475400 500 58 억 142114 N N 0 N 00 N