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
083450/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
20250228,160724,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20200,-1050,5,-4.94,11691792320,579996,35.41,20250,20550,19970,27600,14900,21250,20158.26,7.77,0,8508,23316,22282,21566,20532,19816,21925,20175,93,6350,500,15300,50,1,18430000,3723,10.54,1.65,12,3.15,1916.00,12263.00,30821,20240318,-34.46,12610,20240805,60.19,23350,-13.49,20250224,16460,22.72,20250203,61500,-67.15,20240318,12610,60.19,20240805,6.48,N,083450,500,93 억,,1432107,N,N,0,N,00,N
20250228,150728,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20200,-1050,5,-4.94,11045052370,547945,33.45,20250,20550,19970,27600,14900,21250,20157.23,7.77,0,5755,23316,22282,21566,20532,19816,21925,20175,93,6350,500,15300,50,1,18430000,3723,10.54,1.65,12,2.97,1916.00,12263.00,30821,20240318,-34.46,12610,20240805,60.19,23350,-13.49,20250224,16460,22.72,20250203,61500,-67.15,20240318,12610,60.19,20240805,6.48,N,083450,500,93 억,,1432107,N,N,0,N,00,N
20250228,140730,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20200,-1050,5,-4.94,9925860170,492472,30.06,20250,20550,19970,27600,14900,21250,20155.17,7.77,0,2858,23316,22282,21566,20532,19816,21925,20175,93,6350,500,15300,50,1,18430000,3723,10.54,1.65,12,2.67,1916.00,12263.00,30821,20240318,-34.46,12610,20240805,60.19,23350,-13.49,20250224,16460,22.72,20250203,61500,-67.15,20240318,12610,60.19,20240805,6.48,N,083450,500,93 억,,1432107,N,N,0,N,00,N
20250228,130726,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20050,-1200,5,-5.65,8891926120,441326,26.94,20250,20550,19970,27600,14900,21250,20148.20,7.77,0,-5868,23316,22282,21566,20532,19816,21925,20175,93,6350,500,15300,50,1,18430000,3695,10.46,1.63,12,2.39,1916.00,12263.00,30821,20240318,-34.95,12610,20240805,59.00,23350,-14.13,20250224,16460,21.81,20250203,61500,-67.40,20240318,12610,59.00,20240805,6.48,N,083450,500,93 억,,1432107,N,N,0,N,00,N
20250228,120723,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20100,-1150,5,-5.41,6982284800,345919,21.12,20250,20550,20000,27600,14900,21250,20184.74,7.77,0,-5677,23316,22282,21566,20532,19816,21925,20175,93,6350,500,15300,50,1,18430000,3704,10.49,1.64,12,1.88,1916.00,12263.00,30821,20240318,-34.78,12610,20240805,59.40,23350,-13.92,20250224,16460,22.11,20250203,61500,-67.32,20240318,12610,59.40,20240805,6.48,N,083450,500,93 억,,1432107,N,N,0,N,00,N
20250228,110724,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20100,-1150,5,-5.41,6060628200,300034,18.32,20250,20550,20000,27600,14900,21250,20199.80,7.77,0,-6724,23316,22282,21566,20532,19816,21925,20175,93,6350,500,15300,50,1,18430000,3704,10.49,1.64,12,1.63,1916.00,12263.00,30821,20240318,-34.78,12610,20240805,59.40,23350,-13.92,20250224,16460,22.11,20250203,61500,-67.32,20240318,12610,59.40,20240805,6.48,N,083450,500,93 억,,1432107,N,N,0,N,00,N
20250228,100722,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20100,-1150,5,-5.41,5019227400,248227,15.15,20250,20550,20000,27600,14900,21250,20220.31,7.77,0,5036,23316,22282,21566,20532,19816,21925,20175,93,6350,500,15300,50,1,18430000,3704,10.49,1.64,12,1.35,1916.00,12263.00,30821,20240318,-34.78,12610,20240805,59.40,23350,-13.92,20250224,16460,22.11,20250203,61500,-67.32,20240318,12610,59.40,20240805,6.48,N,083450,500,93 억,,1432107,N,N,0,N,00,N
20250228,090726,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20200,-1050,5,-4.94,1723188000,84785,5.18,20250,20550,20200,27600,14900,21250,20324.20,7.77,0,1128,23316,22282,21566,20532,19816,21925,20175,93,6350,500,15300,50,1,18430000,3723,10.54,1.65,12,0.46,1916.00,12263.00,30821,20240318,-34.46,12610,20240805,60.19,23350,-13.49,20250224,16460,22.72,20250203,61500,-67.15,20240318,12610,60.19,20240805,6.48,N,083450,500,93 억,,1432107,N,N,0,N,00,N
20250227,160718,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21250,0,3,0.00,34938432600,1612278,212.70,21300,22600,20850,27600,14900,21250,21674.56,7.87,0,-18299,22016,21632,21016,20632,20016,21825,20825,93,6350,500,15300,50,1,18430000,3916,11.09,1.73,12,8.75,1916.00,12263.00,30821,20240318,-31.05,12610,20240805,68.52,23350,-8.99,20250224,16460,29.10,20250203,61500,-65.45,20240318,12610,68.52,20240805,6.56,N,083450,500,93 억,,1450131,N,N,0,N,00,N
20250227,150717,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21300,50,2,0.24,33966366350,1566578,206.67,21300,22600,20850,27600,14900,21250,21684.76,7.87,0,-28886,22016,21632,21016,20632,20016,21825,20825,93,6350,500,15300,50,1,18430000,3926,11.12,1.74,12,8.50,1916.00,12263.00,30821,20240318,-30.89,12610,20240805,68.91,23350,-8.78,20250224,16460,29.40,20250203,61500,-65.37,20240318,12610,68.91,20240805,6.56,N,083450,500,93 억,,1450131,N,N,0,N,00,N
20250227,140720,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21450,200,2,0.94,31191605000,1437407,189.63,21300,22600,20850,27600,14900,21250,21703.17,7.87,0,-35340,22016,21632,21016,20632,20016,21825,20825,93,6350,500,15300,50,1,18430000,3953,11.20,1.75,12,7.80,1916.00,12263.00,30821,20240318,-30.40,12610,20240805,70.10,23350,-8.14,20250224,16460,30.32,20250203,61500,-65.12,20240318,12610,70.10,20240805,6.56,N,083450,500,93 억,,1450131,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 160724 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 20200 -1050 5 -4.94 11691792320 579996 35.41 20250 20550 19970 27600 14900 21250 20158.26 7.77 0 8508 23316 22282 21566 20532 19816 21925 20175 93 6350 500 15300 50 1 18430000 3723 10.54 1.65 12 3.15 1916.00 12263.00 30821 20240318 -34.46 12610 20240805 60.19 23350 -13.49 20250224 16460 22.72 20250203 61500 -67.15 20240318 12610 60.19 20240805 6.48 N 083450 500 93 억 1432107 N N 0 N 00 N
3 20250228 150728 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 20200 -1050 5 -4.94 11045052370 547945 33.45 20250 20550 19970 27600 14900 21250 20157.23 7.77 0 5755 23316 22282 21566 20532 19816 21925 20175 93 6350 500 15300 50 1 18430000 3723 10.54 1.65 12 2.97 1916.00 12263.00 30821 20240318 -34.46 12610 20240805 60.19 23350 -13.49 20250224 16460 22.72 20250203 61500 -67.15 20240318 12610 60.19 20240805 6.48 N 083450 500 93 억 1432107 N N 0 N 00 N
4 20250228 140730 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 20200 -1050 5 -4.94 9925860170 492472 30.06 20250 20550 19970 27600 14900 21250 20155.17 7.77 0 2858 23316 22282 21566 20532 19816 21925 20175 93 6350 500 15300 50 1 18430000 3723 10.54 1.65 12 2.67 1916.00 12263.00 30821 20240318 -34.46 12610 20240805 60.19 23350 -13.49 20250224 16460 22.72 20250203 61500 -67.15 20240318 12610 60.19 20240805 6.48 N 083450 500 93 억 1432107 N N 0 N 00 N
5 20250228 130726 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 20050 -1200 5 -5.65 8891926120 441326 26.94 20250 20550 19970 27600 14900 21250 20148.20 7.77 0 -5868 23316 22282 21566 20532 19816 21925 20175 93 6350 500 15300 50 1 18430000 3695 10.46 1.63 12 2.39 1916.00 12263.00 30821 20240318 -34.95 12610 20240805 59.00 23350 -14.13 20250224 16460 21.81 20250203 61500 -67.40 20240318 12610 59.00 20240805 6.48 N 083450 500 93 억 1432107 N N 0 N 00 N
6 20250228 120723 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 20100 -1150 5 -5.41 6982284800 345919 21.12 20250 20550 20000 27600 14900 21250 20184.74 7.77 0 -5677 23316 22282 21566 20532 19816 21925 20175 93 6350 500 15300 50 1 18430000 3704 10.49 1.64 12 1.88 1916.00 12263.00 30821 20240318 -34.78 12610 20240805 59.40 23350 -13.92 20250224 16460 22.11 20250203 61500 -67.32 20240318 12610 59.40 20240805 6.48 N 083450 500 93 억 1432107 N N 0 N 00 N
7 20250228 110724 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 20100 -1150 5 -5.41 6060628200 300034 18.32 20250 20550 20000 27600 14900 21250 20199.80 7.77 0 -6724 23316 22282 21566 20532 19816 21925 20175 93 6350 500 15300 50 1 18430000 3704 10.49 1.64 12 1.63 1916.00 12263.00 30821 20240318 -34.78 12610 20240805 59.40 23350 -13.92 20250224 16460 22.11 20250203 61500 -67.32 20240318 12610 59.40 20240805 6.48 N 083450 500 93 억 1432107 N N 0 N 00 N
8 20250228 100722 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 20100 -1150 5 -5.41 5019227400 248227 15.15 20250 20550 20000 27600 14900 21250 20220.31 7.77 0 5036 23316 22282 21566 20532 19816 21925 20175 93 6350 500 15300 50 1 18430000 3704 10.49 1.64 12 1.35 1916.00 12263.00 30821 20240318 -34.78 12610 20240805 59.40 23350 -13.92 20250224 16460 22.11 20250203 61500 -67.32 20240318 12610 59.40 20240805 6.48 N 083450 500 93 억 1432107 N N 0 N 00 N
9 20250228 090726 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 20200 -1050 5 -4.94 1723188000 84785 5.18 20250 20550 20200 27600 14900 21250 20324.20 7.77 0 1128 23316 22282 21566 20532 19816 21925 20175 93 6350 500 15300 50 1 18430000 3723 10.54 1.65 12 0.46 1916.00 12263.00 30821 20240318 -34.46 12610 20240805 60.19 23350 -13.49 20250224 16460 22.72 20250203 61500 -67.15 20240318 12610 60.19 20240805 6.48 N 083450 500 93 억 1432107 N N 0 N 00 N
10 20250227 160718 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 21250 0 3 0.00 34938432600 1612278 212.70 21300 22600 20850 27600 14900 21250 21674.56 7.87 0 -18299 22016 21632 21016 20632 20016 21825 20825 93 6350 500 15300 50 1 18430000 3916 11.09 1.73 12 8.75 1916.00 12263.00 30821 20240318 -31.05 12610 20240805 68.52 23350 -8.99 20250224 16460 29.10 20250203 61500 -65.45 20240318 12610 68.52 20240805 6.56 N 083450 500 93 억 1450131 N N 0 N 00 N
11 20250227 150717 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 21300 50 2 0.24 33966366350 1566578 206.67 21300 22600 20850 27600 14900 21250 21684.76 7.87 0 -28886 22016 21632 21016 20632 20016 21825 20825 93 6350 500 15300 50 1 18430000 3926 11.12 1.74 12 8.50 1916.00 12263.00 30821 20240318 -30.89 12610 20240805 68.91 23350 -8.78 20250224 16460 29.40 20250203 61500 -65.37 20240318 12610 68.91 20240805 6.56 N 083450 500 93 억 1450131 N N 0 N 00 N
12 20250227 140720 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 21450 200 2 0.94 31191605000 1437407 189.63 21300 22600 20850 27600 14900 21250 21703.17 7.87 0 -35340 22016 21632 21016 20632 20016 21825 20825 93 6350 500 15300 50 1 18430000 3953 11.20 1.75 12 7.80 1916.00 12263.00 30821 20240318 -30.40 12610 20240805 70.10 23350 -8.14 20250224 16460 30.32 20250203 61500 -65.12 20240318 12610 70.10 20240805 6.56 N 083450 500 93 억 1450131 N N 0 N 00 N