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
083650/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
20250228,160726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19900,-500,5,-2.45,14761670260,739350,71.65,20000,20650,19710,26500,14300,20400,19964.07,3.79,0,-22683,21480,20940,20460,19920,19440,21210,20190,155,6100,500,13050,10,1,30944375,6158,81.89,8.37,12,2.39,243.00,2377.00,24800,20250214,-19.76,7000,20240909,184.29,24800,-19.76,20250214,14650,35.84,20250103,24800,-19.76,20250214,7000,184.29,20240909,5.34,N,083650,500,154 억,,1172651,N,N,8,N,00,N
20250228,150730,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19840,-560,5,-2.75,13363637840,668769,64.81,20000,20650,19710,26500,14300,20400,19980.61,3.79,0,-45936,21480,20940,20460,19920,19440,21210,20190,155,6100,500,13050,10,1,30944375,6139,81.65,8.35,12,2.16,243.00,2377.00,24800,20250214,-20.00,7000,20240909,183.43,24800,-20.00,20250214,14650,35.43,20250103,24800,-20.00,20250214,7000,183.43,20240909,5.34,N,083650,500,154 억,,1172651,N,N,8,N,00,N
20250228,140731,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19960,-440,5,-2.16,11966445970,598389,57.99,20000,20650,19710,26500,14300,20400,19995.79,3.79,0,-41425,21480,20940,20460,19920,19440,21210,20190,155,6100,500,13050,10,1,30944375,6176,82.14,8.40,12,1.93,243.00,2377.00,24800,20250214,-19.52,7000,20240909,185.14,24800,-19.52,20250214,14650,36.25,20250103,24800,-19.52,20250214,7000,185.14,20240909,5.34,N,083650,500,154 억,,1172651,N,N,8,N,00,N
20250228,130727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20100,-300,5,-1.47,10530964870,526430,51.01,20000,20650,19710,26500,14300,20400,20002.28,3.79,0,-31068,21480,20940,20460,19920,19440,21210,20190,155,6100,500,13050,50,1,30944375,6220,82.72,8.46,12,1.70,243.00,2377.00,24800,20250214,-18.95,7000,20240909,187.14,24800,-18.95,20250214,14650,37.20,20250103,24800,-18.95,20250214,7000,187.14,20240909,5.34,N,083650,500,154 억,,1172651,N,N,8,N,00,N
20250228,120725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19900,-500,5,-2.45,9345690500,466838,45.24,20000,20650,19710,26500,14300,20400,20016.73,3.79,0,-37211,21480,20940,20460,19920,19440,21210,20190,155,6100,500,13050,10,1,30944375,6158,81.89,8.37,12,1.51,243.00,2377.00,24800,20250214,-19.76,7000,20240909,184.29,24800,-19.76,20250214,14650,35.84,20250103,24800,-19.76,20250214,7000,184.29,20240909,5.34,N,083650,500,154 억,,1172651,N,N,8,N,00,N
20250228,110726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19990,-410,5,-2.01,8305778540,414760,40.19,20000,20650,19710,26500,14300,20400,20022.84,3.79,0,-45895,21480,20940,20460,19920,19440,21210,20190,155,6100,500,13050,10,1,30944375,6186,82.26,8.41,12,1.34,243.00,2377.00,24800,20250214,-19.40,7000,20240909,185.57,24800,-19.40,20250214,14650,36.45,20250103,24800,-19.40,20250214,7000,185.57,20240909,5.34,N,083650,500,154 억,,1172651,N,N,8,N,00,N
20250228,100724,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19910,-490,5,-2.40,5564994360,276454,26.79,20000,20650,19890,26500,14300,20400,20127.02,3.79,0,-58155,21480,20940,20460,19920,19440,21210,20190,155,6100,500,13050,10,1,30944375,6161,81.93,8.38,12,0.89,243.00,2377.00,24800,20250214,-19.72,7000,20240909,184.43,24800,-19.72,20250214,14650,35.90,20250103,24800,-19.72,20250214,7000,184.43,20240909,5.34,N,083650,500,154 억,,1172651,N,N,8,N,00,N
20250228,090727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20250,-150,5,-0.74,1883098450,92696,8.98,20000,20650,20000,26500,14300,20400,20311.99,3.79,0,-6010,21480,20940,20460,19920,19440,21210,20190,155,6100,500,13050,50,1,30944375,6266,83.33,8.52,12,0.30,243.00,2377.00,24800,20250214,-18.35,7000,20240909,189.29,24800,-18.35,20250214,14650,38.23,20250103,24800,-18.35,20250214,7000,189.29,20240909,5.34,N,083650,500,154 억,,1172651,N,N,8,N,00,N
20250227,160720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20400,300,2,1.49,20681932320,1007255,129.18,20300,21000,19980,26100,14100,20100,20533.03,4.06,0,-110160,21060,20580,20170,19690,19280,20375,19485,155,6000,500,12860,50,1,30944375,6313,83.95,8.58,12,3.26,243.00,2377.00,24800,20250214,-17.74,7000,20240909,191.43,24800,-17.74,20250214,14650,39.25,20250103,24800,-17.74,20250214,7000,191.43,20240909,5.35,N,083650,500,154 억,,1257480,N,N,8,N,00,N
20250227,150719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20450,350,2,1.74,19801765020,964091,123.64,20300,21000,19980,26100,14100,20100,20539.32,4.06,0,-97032,21060,20580,20170,19690,19280,20375,19485,155,6000,500,12860,50,1,30944375,6328,84.16,8.60,12,3.12,243.00,2377.00,24800,20250214,-17.54,7000,20240909,192.14,24800,-17.54,20250214,14650,39.59,20250103,24800,-17.54,20250214,7000,192.14,20240909,5.35,N,083650,500,154 억,,1257480,N,N,0,N,00,N
20250227,140721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20500,400,2,1.99,17494299770,851324,109.18,20300,21000,19980,26100,14100,20100,20549.53,4.06,0,-76106,21060,20580,20170,19690,19280,20375,19485,155,6000,500,12860,50,1,30944375,6344,84.36,8.62,12,2.75,243.00,2377.00,24800,20250214,-17.34,7000,20240909,192.86,24800,-17.34,20250214,14650,39.93,20250103,24800,-17.34,20250214,7000,192.86,20240909,5.35,N,083650,500,154 억,,1257480,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 160726 57 100.00 KOSDAQ 기계·장비 N N N N N 19900 -500 5 -2.45 14761670260 739350 71.65 20000 20650 19710 26500 14300 20400 19964.07 3.79 0 -22683 21480 20940 20460 19920 19440 21210 20190 155 6100 500 13050 10 1 30944375 6158 81.89 8.37 12 2.39 243.00 2377.00 24800 20250214 -19.76 7000 20240909 184.29 24800 -19.76 20250214 14650 35.84 20250103 24800 -19.76 20250214 7000 184.29 20240909 5.34 N 083650 500 154 억 1172651 N N 8 N 00 N
3 20250228 150730 57 100.00 KOSDAQ 기계·장비 N N N N N 19840 -560 5 -2.75 13363637840 668769 64.81 20000 20650 19710 26500 14300 20400 19980.61 3.79 0 -45936 21480 20940 20460 19920 19440 21210 20190 155 6100 500 13050 10 1 30944375 6139 81.65 8.35 12 2.16 243.00 2377.00 24800 20250214 -20.00 7000 20240909 183.43 24800 -20.00 20250214 14650 35.43 20250103 24800 -20.00 20250214 7000 183.43 20240909 5.34 N 083650 500 154 억 1172651 N N 8 N 00 N
4 20250228 140731 57 100.00 KOSDAQ 기계·장비 N N N N N 19960 -440 5 -2.16 11966445970 598389 57.99 20000 20650 19710 26500 14300 20400 19995.79 3.79 0 -41425 21480 20940 20460 19920 19440 21210 20190 155 6100 500 13050 10 1 30944375 6176 82.14 8.40 12 1.93 243.00 2377.00 24800 20250214 -19.52 7000 20240909 185.14 24800 -19.52 20250214 14650 36.25 20250103 24800 -19.52 20250214 7000 185.14 20240909 5.34 N 083650 500 154 억 1172651 N N 8 N 00 N
5 20250228 130727 57 100.00 KOSDAQ 기계·장비 N N N N N 20100 -300 5 -1.47 10530964870 526430 51.01 20000 20650 19710 26500 14300 20400 20002.28 3.79 0 -31068 21480 20940 20460 19920 19440 21210 20190 155 6100 500 13050 50 1 30944375 6220 82.72 8.46 12 1.70 243.00 2377.00 24800 20250214 -18.95 7000 20240909 187.14 24800 -18.95 20250214 14650 37.20 20250103 24800 -18.95 20250214 7000 187.14 20240909 5.34 N 083650 500 154 억 1172651 N N 8 N 00 N
6 20250228 120725 57 100.00 KOSDAQ 기계·장비 N N N N N 19900 -500 5 -2.45 9345690500 466838 45.24 20000 20650 19710 26500 14300 20400 20016.73 3.79 0 -37211 21480 20940 20460 19920 19440 21210 20190 155 6100 500 13050 10 1 30944375 6158 81.89 8.37 12 1.51 243.00 2377.00 24800 20250214 -19.76 7000 20240909 184.29 24800 -19.76 20250214 14650 35.84 20250103 24800 -19.76 20250214 7000 184.29 20240909 5.34 N 083650 500 154 억 1172651 N N 8 N 00 N
7 20250228 110726 57 100.00 KOSDAQ 기계·장비 N N N N N 19990 -410 5 -2.01 8305778540 414760 40.19 20000 20650 19710 26500 14300 20400 20022.84 3.79 0 -45895 21480 20940 20460 19920 19440 21210 20190 155 6100 500 13050 10 1 30944375 6186 82.26 8.41 12 1.34 243.00 2377.00 24800 20250214 -19.40 7000 20240909 185.57 24800 -19.40 20250214 14650 36.45 20250103 24800 -19.40 20250214 7000 185.57 20240909 5.34 N 083650 500 154 억 1172651 N N 8 N 00 N
8 20250228 100724 57 100.00 KOSDAQ 기계·장비 N N N N N 19910 -490 5 -2.40 5564994360 276454 26.79 20000 20650 19890 26500 14300 20400 20127.02 3.79 0 -58155 21480 20940 20460 19920 19440 21210 20190 155 6100 500 13050 10 1 30944375 6161 81.93 8.38 12 0.89 243.00 2377.00 24800 20250214 -19.72 7000 20240909 184.43 24800 -19.72 20250214 14650 35.90 20250103 24800 -19.72 20250214 7000 184.43 20240909 5.34 N 083650 500 154 억 1172651 N N 8 N 00 N
9 20250228 090727 57 100.00 KOSDAQ 기계·장비 N N N N N 20250 -150 5 -0.74 1883098450 92696 8.98 20000 20650 20000 26500 14300 20400 20311.99 3.79 0 -6010 21480 20940 20460 19920 19440 21210 20190 155 6100 500 13050 50 1 30944375 6266 83.33 8.52 12 0.30 243.00 2377.00 24800 20250214 -18.35 7000 20240909 189.29 24800 -18.35 20250214 14650 38.23 20250103 24800 -18.35 20250214 7000 189.29 20240909 5.34 N 083650 500 154 억 1172651 N N 8 N 00 N
10 20250227 160720 57 100.00 KOSDAQ 기계·장비 N N N N N 20400 300 2 1.49 20681932320 1007255 129.18 20300 21000 19980 26100 14100 20100 20533.03 4.06 0 -110160 21060 20580 20170 19690 19280 20375 19485 155 6000 500 12860 50 1 30944375 6313 83.95 8.58 12 3.26 243.00 2377.00 24800 20250214 -17.74 7000 20240909 191.43 24800 -17.74 20250214 14650 39.25 20250103 24800 -17.74 20250214 7000 191.43 20240909 5.35 N 083650 500 154 억 1257480 N N 8 N 00 N
11 20250227 150719 57 100.00 KOSDAQ 기계·장비 N N N N N 20450 350 2 1.74 19801765020 964091 123.64 20300 21000 19980 26100 14100 20100 20539.32 4.06 0 -97032 21060 20580 20170 19690 19280 20375 19485 155 6000 500 12860 50 1 30944375 6328 84.16 8.60 12 3.12 243.00 2377.00 24800 20250214 -17.54 7000 20240909 192.14 24800 -17.54 20250214 14650 39.59 20250103 24800 -17.54 20250214 7000 192.14 20240909 5.35 N 083650 500 154 억 1257480 N N 0 N 00 N
12 20250227 140721 57 100.00 KOSDAQ 기계·장비 N N N N N 20500 400 2 1.99 17494299770 851324 109.18 20300 21000 19980 26100 14100 20100 20549.53 4.06 0 -76106 21060 20580 20170 19690 19280 20375 19485 155 6000 500 12860 50 1 30944375 6344 84.36 8.62 12 2.75 243.00 2377.00 24800 20250214 -17.34 7000 20240909 192.86 24800 -17.34 20250214 14650 39.93 20250103 24800 -17.34 20250214 7000 192.86 20240909 5.35 N 083650 500 154 억 1257480 N N 0 N 00 N