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
013810/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
20250228,160318,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3495,-100,5,-2.78,672420290,190172,96.73,3595,3635,3480,4670,2520,3595,3536.22,5.05,0,-13875,3768,3681,3633,3546,3498,3657,3522,73,1075,500,2300,5,1,14655470,512,-30.93,1.19,12,1.30,-113.00,2942.00,5530,20241031,-36.80,2955,20240712,18.27,4295,-18.63,20250123,3430,1.90,20250212,5530,-36.80,20241031,2955,18.27,20240712,2.94,N,013810,500,73 억,,740474,N,N,0,N,00,N
20250228,150319,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3500,-95,5,-2.64,612823090,173111,88.05,3595,3635,3500,4670,2520,3595,3539.99,5.05,0,-12247,3768,3681,3633,3546,3498,3657,3522,73,1075,500,2300,5,1,14655470,513,-30.97,1.19,12,1.18,-113.00,2942.00,5530,20241031,-36.71,2955,20240712,18.44,4295,-18.51,20250123,3430,2.04,20250212,5530,-36.71,20241031,2955,18.44,20240712,2.94,N,013810,500,73 억,,740474,N,N,0,N,00,N
20250228,140320,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3550,-45,5,-1.25,417032040,117423,59.73,3595,3635,3510,4670,2520,3595,3551.46,5.05,0,-10138,3768,3681,3633,3546,3498,3657,3522,73,1075,500,2300,5,1,14655470,520,-31.42,1.21,12,0.80,-113.00,2942.00,5530,20241031,-35.80,2955,20240712,20.14,4295,-17.35,20250123,3430,3.50,20250212,5530,-35.80,20241031,2955,20.14,20240712,2.94,N,013810,500,73 억,,740474,N,N,0,N,00,N
20250228,130320,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3535,-60,5,-1.67,376209015,105901,53.87,3595,3635,3510,4670,2520,3595,3552.37,5.05,0,-12718,3768,3681,3633,3546,3498,3657,3522,73,1075,500,2300,5,1,14655470,518,-31.28,1.20,12,0.72,-113.00,2942.00,5530,20241031,-36.08,2955,20240712,19.63,4295,-17.69,20250123,3430,3.06,20250212,5530,-36.08,20241031,2955,19.63,20240712,2.94,N,013810,500,73 억,,740474,N,N,0,N,00,N
20250228,120318,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3525,-70,5,-1.95,289879430,81392,41.40,3595,3635,3520,4670,2520,3595,3561.43,5.05,0,-4297,3768,3681,3633,3546,3498,3657,3522,73,1075,500,2300,5,1,14655470,517,-31.19,1.20,12,0.56,-113.00,2942.00,5530,20241031,-36.26,2955,20240712,19.29,4295,-17.93,20250123,3430,2.77,20250212,5530,-36.26,20241031,2955,19.29,20240712,2.94,N,013810,500,73 억,,740474,N,N,0,N,00,N
20250228,110318,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3560,-35,5,-0.97,220583015,61771,31.42,3595,3635,3545,4670,2520,3595,3570.90,5.05,0,-1689,3768,3681,3633,3546,3498,3657,3522,73,1075,500,2300,5,1,14655470,522,-31.50,1.21,12,0.42,-113.00,2942.00,5530,20241031,-35.62,2955,20240712,20.47,4295,-17.11,20250123,3430,3.79,20250212,5530,-35.62,20241031,2955,20.47,20240712,2.94,N,013810,500,73 억,,740474,N,N,0,N,00,N
20250228,100318,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3575,-20,5,-0.56,162263200,45389,23.09,3595,3635,3545,4670,2520,3595,3574.85,5.05,0,4861,3768,3681,3633,3546,3498,3657,3522,73,1075,500,2300,5,1,14655470,524,-31.64,1.22,12,0.31,-113.00,2942.00,5530,20241031,-35.35,2955,20240712,20.98,4295,-16.76,20250123,3430,4.23,20250212,5530,-35.35,20241031,2955,20.98,20240712,2.94,N,013810,500,73 억,,740474,N,N,0,N,00,N
20250228,090319,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3550,-45,5,-1.25,18259485,5093,2.59,3595,3595,3550,4670,2520,3595,3584.78,5.05,0,-3848,3768,3681,3633,3546,3498,3657,3522,73,1075,500,2300,5,1,14655470,520,-31.42,1.21,12,0.03,-113.00,2942.00,5530,20241031,-35.80,2955,20240712,20.14,4295,-17.35,20250123,3430,3.50,20250212,5530,-35.80,20241031,2955,20.14,20240712,2.94,N,013810,500,73 억,,740474,N,N,0,N,00,N
20250227,160318,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3595,-100,5,-2.71,710860935,195567,172.31,3720,3720,3585,4800,2590,3695,3634.87,5.01,0,5368,3745,3720,3685,3660,3625,3732,3672,73,1105,500,2360,5,1,14655470,527,-31.81,1.22,12,1.33,-113.00,2942.00,5530,20241031,-34.99,2955,20240712,21.66,4295,-16.30,20250123,3430,4.81,20250212,5530,-34.99,20241031,2955,21.66,20240712,3.07,N,013810,500,73 억,,734911,N,N,0,N,00,N
20250227,150316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3595,-100,5,-2.71,686143165,188697,166.26,3720,3720,3585,4800,2590,3695,3636.22,5.01,0,4994,3745,3720,3685,3660,3625,3732,3672,73,1105,500,2360,5,1,14655470,527,-31.81,1.22,12,1.29,-113.00,2942.00,5530,20241031,-34.99,2955,20240712,21.66,4295,-16.30,20250123,3430,4.81,20250212,5530,-34.99,20241031,2955,21.66,20240712,3.07,N,013810,500,73 억,,734911,N,N,0,N,00,N
20250227,140317,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3615,-80,5,-2.17,450660440,123373,108.70,3720,3720,3605,4800,2590,3695,3652.83,5.01,0,-5201,3745,3720,3685,3660,3625,3732,3672,73,1105,500,2360,5,1,14655470,530,-31.99,1.23,12,0.84,-113.00,2942.00,5530,20241031,-34.63,2955,20240712,22.34,4295,-15.83,20250123,3430,5.39,20250212,5530,-34.63,20241031,2955,22.34,20240712,3.07,N,013810,500,73 억,,734911,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 160318 57 100.00 KOSDAQ 기계·장비 N N N N N 3495 -100 5 -2.78 672420290 190172 96.73 3595 3635 3480 4670 2520 3595 3536.22 5.05 0 -13875 3768 3681 3633 3546 3498 3657 3522 73 1075 500 2300 5 1 14655470 512 -30.93 1.19 12 1.30 -113.00 2942.00 5530 20241031 -36.80 2955 20240712 18.27 4295 -18.63 20250123 3430 1.90 20250212 5530 -36.80 20241031 2955 18.27 20240712 2.94 N 013810 500 73 억 740474 N N 0 N 00 N
3 20250228 150319 57 100.00 KOSDAQ 기계·장비 N N N N N 3500 -95 5 -2.64 612823090 173111 88.05 3595 3635 3500 4670 2520 3595 3539.99 5.05 0 -12247 3768 3681 3633 3546 3498 3657 3522 73 1075 500 2300 5 1 14655470 513 -30.97 1.19 12 1.18 -113.00 2942.00 5530 20241031 -36.71 2955 20240712 18.44 4295 -18.51 20250123 3430 2.04 20250212 5530 -36.71 20241031 2955 18.44 20240712 2.94 N 013810 500 73 억 740474 N N 0 N 00 N
4 20250228 140320 57 100.00 KOSDAQ 기계·장비 N N N N N 3550 -45 5 -1.25 417032040 117423 59.73 3595 3635 3510 4670 2520 3595 3551.46 5.05 0 -10138 3768 3681 3633 3546 3498 3657 3522 73 1075 500 2300 5 1 14655470 520 -31.42 1.21 12 0.80 -113.00 2942.00 5530 20241031 -35.80 2955 20240712 20.14 4295 -17.35 20250123 3430 3.50 20250212 5530 -35.80 20241031 2955 20.14 20240712 2.94 N 013810 500 73 억 740474 N N 0 N 00 N
5 20250228 130320 57 100.00 KOSDAQ 기계·장비 N N N N N 3535 -60 5 -1.67 376209015 105901 53.87 3595 3635 3510 4670 2520 3595 3552.37 5.05 0 -12718 3768 3681 3633 3546 3498 3657 3522 73 1075 500 2300 5 1 14655470 518 -31.28 1.20 12 0.72 -113.00 2942.00 5530 20241031 -36.08 2955 20240712 19.63 4295 -17.69 20250123 3430 3.06 20250212 5530 -36.08 20241031 2955 19.63 20240712 2.94 N 013810 500 73 억 740474 N N 0 N 00 N
6 20250228 120318 57 100.00 KOSDAQ 기계·장비 N N N N N 3525 -70 5 -1.95 289879430 81392 41.40 3595 3635 3520 4670 2520 3595 3561.43 5.05 0 -4297 3768 3681 3633 3546 3498 3657 3522 73 1075 500 2300 5 1 14655470 517 -31.19 1.20 12 0.56 -113.00 2942.00 5530 20241031 -36.26 2955 20240712 19.29 4295 -17.93 20250123 3430 2.77 20250212 5530 -36.26 20241031 2955 19.29 20240712 2.94 N 013810 500 73 억 740474 N N 0 N 00 N
7 20250228 110318 57 100.00 KOSDAQ 기계·장비 N N N N N 3560 -35 5 -0.97 220583015 61771 31.42 3595 3635 3545 4670 2520 3595 3570.90 5.05 0 -1689 3768 3681 3633 3546 3498 3657 3522 73 1075 500 2300 5 1 14655470 522 -31.50 1.21 12 0.42 -113.00 2942.00 5530 20241031 -35.62 2955 20240712 20.47 4295 -17.11 20250123 3430 3.79 20250212 5530 -35.62 20241031 2955 20.47 20240712 2.94 N 013810 500 73 억 740474 N N 0 N 00 N
8 20250228 100318 57 100.00 KOSDAQ 기계·장비 N N N N N 3575 -20 5 -0.56 162263200 45389 23.09 3595 3635 3545 4670 2520 3595 3574.85 5.05 0 4861 3768 3681 3633 3546 3498 3657 3522 73 1075 500 2300 5 1 14655470 524 -31.64 1.22 12 0.31 -113.00 2942.00 5530 20241031 -35.35 2955 20240712 20.98 4295 -16.76 20250123 3430 4.23 20250212 5530 -35.35 20241031 2955 20.98 20240712 2.94 N 013810 500 73 억 740474 N N 0 N 00 N
9 20250228 090319 57 100.00 KOSDAQ 기계·장비 N N N N N 3550 -45 5 -1.25 18259485 5093 2.59 3595 3595 3550 4670 2520 3595 3584.78 5.05 0 -3848 3768 3681 3633 3546 3498 3657 3522 73 1075 500 2300 5 1 14655470 520 -31.42 1.21 12 0.03 -113.00 2942.00 5530 20241031 -35.80 2955 20240712 20.14 4295 -17.35 20250123 3430 3.50 20250212 5530 -35.80 20241031 2955 20.14 20240712 2.94 N 013810 500 73 억 740474 N N 0 N 00 N
10 20250227 160318 57 100.00 KOSDAQ 기계·장비 N N N N N 3595 -100 5 -2.71 710860935 195567 172.31 3720 3720 3585 4800 2590 3695 3634.87 5.01 0 5368 3745 3720 3685 3660 3625 3732 3672 73 1105 500 2360 5 1 14655470 527 -31.81 1.22 12 1.33 -113.00 2942.00 5530 20241031 -34.99 2955 20240712 21.66 4295 -16.30 20250123 3430 4.81 20250212 5530 -34.99 20241031 2955 21.66 20240712 3.07 N 013810 500 73 억 734911 N N 0 N 00 N
11 20250227 150316 57 100.00 KOSDAQ 기계·장비 N N N N N 3595 -100 5 -2.71 686143165 188697 166.26 3720 3720 3585 4800 2590 3695 3636.22 5.01 0 4994 3745 3720 3685 3660 3625 3732 3672 73 1105 500 2360 5 1 14655470 527 -31.81 1.22 12 1.29 -113.00 2942.00 5530 20241031 -34.99 2955 20240712 21.66 4295 -16.30 20250123 3430 4.81 20250212 5530 -34.99 20241031 2955 21.66 20240712 3.07 N 013810 500 73 억 734911 N N 0 N 00 N
12 20250227 140317 57 100.00 KOSDAQ 기계·장비 N N N N N 3615 -80 5 -2.17 450660440 123373 108.70 3720 3720 3605 4800 2590 3695 3652.83 5.01 0 -5201 3745 3720 3685 3660 3625 3732 3672 73 1105 500 2360 5 1 14655470 530 -31.99 1.23 12 0.84 -113.00 2942.00 5530 20241031 -34.63 2955 20240712 22.34 4295 -15.83 20250123 3430 5.39 20250212 5530 -34.63 20241031 2955 22.34 20240712 3.07 N 013810 500 73 억 734911 N N 0 N 00 N