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
108490/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
20250228,160836,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30450,-2250,5,-6.88,18332171400,593008,87.07,31900,32300,30150,42500,22900,32700,30915.41,0.64,0,105955,36433,34566,33283,31416,30133,33925,30775,66,9800,500,24190,50,1,13207510,4022,-290.00,4.00,12,4.49,-105.00,7607.00,45000,20250203,-32.33,14870,20240805,104.77,45000,-32.33,20250203,24600,23.78,20250102,45000,-32.33,20250203,14870,104.77,20240805,3.06,N,108490,500,66 억,,84254,N,N,1287,N,00,N
20250228,150840,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30450,-2250,5,-6.88,17332947800,560217,82.26,31900,32300,30150,42500,22900,32700,30939.70,0.64,0,99917,36433,34566,33283,31416,30133,33925,30775,66,9800,500,24190,50,1,13207510,4022,-290.00,4.00,12,4.24,-105.00,7607.00,45000,20250203,-32.33,14870,20240805,104.77,45000,-32.33,20250203,24600,23.78,20250102,45000,-32.33,20250203,14870,104.77,20240805,3.06,N,108490,500,66 억,,84254,N,N,899,N,00,N
20250228,140842,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30550,-2150,5,-6.57,15017018750,483971,71.06,31900,32300,30250,42500,22900,32700,31028.75,0.64,0,82085,36433,34566,33283,31416,30133,33925,30775,66,9800,500,24190,50,1,13207510,4035,-290.95,4.02,12,3.66,-105.00,7607.00,45000,20250203,-32.11,14870,20240805,105.45,45000,-32.11,20250203,24600,24.19,20250102,45000,-32.11,20250203,14870,105.45,20240805,3.06,N,108490,500,66 억,,84254,N,N,899,N,00,N
20250228,130837,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30450,-2250,5,-6.88,13535640700,435590,63.96,31900,32300,30250,42500,22900,32700,31074.26,0.64,0,82090,36433,34566,33283,31416,30133,33925,30775,66,9800,500,24190,50,1,13207510,4022,-290.00,4.00,12,3.30,-105.00,7607.00,45000,20250203,-32.33,14870,20240805,104.77,45000,-32.33,20250203,24600,23.78,20250102,45000,-32.33,20250203,14870,104.77,20240805,3.06,N,108490,500,66 억,,84254,N,N,899,N,00,N
20250228,120834,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30400,-2300,5,-7.03,12109548150,388636,57.06,31900,32300,30400,42500,22900,32700,31159.10,0.64,0,71802,36433,34566,33283,31416,30133,33925,30775,66,9800,500,24190,50,1,13207510,4015,-289.52,4.00,12,2.94,-105.00,7607.00,45000,20250203,-32.44,14870,20240805,104.44,45000,-32.44,20250203,24600,23.58,20250102,45000,-32.44,20250203,14870,104.44,20240805,3.06,N,108490,500,66 억,,84254,N,N,899,N,00,N
20250228,110835,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30800,-1900,5,-5.81,9329477450,297622,43.70,31900,32300,30750,42500,22900,32700,31346.73,0.64,0,52413,36433,34566,33283,31416,30133,33925,30775,66,9800,500,24190,50,1,13207510,4068,-293.33,4.05,12,2.25,-105.00,7607.00,45000,20250203,-31.56,14870,20240805,107.13,45000,-31.56,20250203,24600,25.20,20250102,45000,-31.56,20250203,14870,107.13,20240805,3.06,N,108490,500,66 억,,84254,N,N,899,N,00,N
20250228,100833,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31100,-1600,5,-4.89,6183483650,195990,28.78,31900,32300,31000,42500,22900,32700,31549.99,0.64,0,47748,36433,34566,33283,31416,30133,33925,30775,66,9800,500,24190,50,1,13207510,4108,-296.19,4.09,12,1.48,-105.00,7607.00,45000,20250203,-30.89,14870,20240805,109.15,45000,-30.89,20250203,24600,26.42,20250102,45000,-30.89,20250203,14870,109.15,20240805,3.06,N,108490,500,66 억,,84254,N,N,899,N,00,N
20250228,090836,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31950,-750,5,-2.29,1038297450,32475,4.77,31900,32200,31850,42500,22900,32700,31972.19,0.64,0,9400,36433,34566,33283,31416,30133,33925,30775,66,9800,500,24190,50,1,13207510,4220,-304.29,4.20,12,0.25,-105.00,7607.00,45000,20250203,-29.00,14870,20240805,114.86,45000,-29.00,20250203,24600,29.88,20250102,45000,-29.00,20250203,14870,114.86,20240805,3.06,N,108490,500,66 억,,84254,N,N,899,N,00,N
20250227,160828,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32700,-650,5,-1.95,22392710550,671423,117.99,33850,35150,32000,43350,23350,33350,33351.83,1.25,0,-79085,34816,34082,33516,32782,32216,33800,32500,66,10000,500,24670,50,1,13207510,4319,-311.43,4.30,12,5.08,-105.00,7607.00,45000,20250203,-27.33,14870,20240805,119.91,45000,-27.33,20250203,24600,32.93,20250102,45000,-27.33,20250203,14870,119.91,20240805,3.10,N,108490,500,66 억,,165013,N,N,899,N,00,N
20250227,150828,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32700,-650,5,-1.95,21598057850,647151,113.73,33850,35150,32000,43350,23350,33350,33374.07,1.25,0,-84453,34816,34082,33516,32782,32216,33800,32500,66,10000,500,24670,50,1,13207510,4319,-311.43,4.30,12,4.90,-105.00,7607.00,45000,20250203,-27.33,14870,20240805,119.91,45000,-27.33,20250203,24600,32.93,20250102,45000,-27.33,20250203,14870,119.91,20240805,3.10,N,108490,500,66 억,,165013,N,N,255,N,00,N
20250227,140831,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32250,-1100,5,-3.30,19222109950,573696,100.82,33850,35150,32100,43350,23350,33350,33505.76,1.25,0,-86648,34816,34082,33516,32782,32216,33800,32500,66,10000,500,24670,50,1,13207510,4259,-307.14,4.24,12,4.34,-105.00,7607.00,45000,20250203,-28.33,14870,20240805,116.88,45000,-28.33,20250203,24600,31.10,20250102,45000,-28.33,20250203,14870,116.88,20240805,3.10,N,108490,500,66 억,,165013,N,N,255,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 160836 57 100.00 KOSDAQ 기계·장비 N N N N N 30450 -2250 5 -6.88 18332171400 593008 87.07 31900 32300 30150 42500 22900 32700 30915.41 0.64 0 105955 36433 34566 33283 31416 30133 33925 30775 66 9800 500 24190 50 1 13207510 4022 -290.00 4.00 12 4.49 -105.00 7607.00 45000 20250203 -32.33 14870 20240805 104.77 45000 -32.33 20250203 24600 23.78 20250102 45000 -32.33 20250203 14870 104.77 20240805 3.06 N 108490 500 66 억 84254 N N 1287 N 00 N
3 20250228 150840 57 100.00 KOSDAQ 기계·장비 N N N N N 30450 -2250 5 -6.88 17332947800 560217 82.26 31900 32300 30150 42500 22900 32700 30939.70 0.64 0 99917 36433 34566 33283 31416 30133 33925 30775 66 9800 500 24190 50 1 13207510 4022 -290.00 4.00 12 4.24 -105.00 7607.00 45000 20250203 -32.33 14870 20240805 104.77 45000 -32.33 20250203 24600 23.78 20250102 45000 -32.33 20250203 14870 104.77 20240805 3.06 N 108490 500 66 억 84254 N N 899 N 00 N
4 20250228 140842 57 100.00 KOSDAQ 기계·장비 N N N N N 30550 -2150 5 -6.57 15017018750 483971 71.06 31900 32300 30250 42500 22900 32700 31028.75 0.64 0 82085 36433 34566 33283 31416 30133 33925 30775 66 9800 500 24190 50 1 13207510 4035 -290.95 4.02 12 3.66 -105.00 7607.00 45000 20250203 -32.11 14870 20240805 105.45 45000 -32.11 20250203 24600 24.19 20250102 45000 -32.11 20250203 14870 105.45 20240805 3.06 N 108490 500 66 억 84254 N N 899 N 00 N
5 20250228 130837 57 100.00 KOSDAQ 기계·장비 N N N N N 30450 -2250 5 -6.88 13535640700 435590 63.96 31900 32300 30250 42500 22900 32700 31074.26 0.64 0 82090 36433 34566 33283 31416 30133 33925 30775 66 9800 500 24190 50 1 13207510 4022 -290.00 4.00 12 3.30 -105.00 7607.00 45000 20250203 -32.33 14870 20240805 104.77 45000 -32.33 20250203 24600 23.78 20250102 45000 -32.33 20250203 14870 104.77 20240805 3.06 N 108490 500 66 억 84254 N N 899 N 00 N
6 20250228 120834 57 100.00 KOSDAQ 기계·장비 N N N N N 30400 -2300 5 -7.03 12109548150 388636 57.06 31900 32300 30400 42500 22900 32700 31159.10 0.64 0 71802 36433 34566 33283 31416 30133 33925 30775 66 9800 500 24190 50 1 13207510 4015 -289.52 4.00 12 2.94 -105.00 7607.00 45000 20250203 -32.44 14870 20240805 104.44 45000 -32.44 20250203 24600 23.58 20250102 45000 -32.44 20250203 14870 104.44 20240805 3.06 N 108490 500 66 억 84254 N N 899 N 00 N
7 20250228 110835 57 100.00 KOSDAQ 기계·장비 N N N N N 30800 -1900 5 -5.81 9329477450 297622 43.70 31900 32300 30750 42500 22900 32700 31346.73 0.64 0 52413 36433 34566 33283 31416 30133 33925 30775 66 9800 500 24190 50 1 13207510 4068 -293.33 4.05 12 2.25 -105.00 7607.00 45000 20250203 -31.56 14870 20240805 107.13 45000 -31.56 20250203 24600 25.20 20250102 45000 -31.56 20250203 14870 107.13 20240805 3.06 N 108490 500 66 억 84254 N N 899 N 00 N
8 20250228 100833 57 100.00 KOSDAQ 기계·장비 N N N N N 31100 -1600 5 -4.89 6183483650 195990 28.78 31900 32300 31000 42500 22900 32700 31549.99 0.64 0 47748 36433 34566 33283 31416 30133 33925 30775 66 9800 500 24190 50 1 13207510 4108 -296.19 4.09 12 1.48 -105.00 7607.00 45000 20250203 -30.89 14870 20240805 109.15 45000 -30.89 20250203 24600 26.42 20250102 45000 -30.89 20250203 14870 109.15 20240805 3.06 N 108490 500 66 억 84254 N N 899 N 00 N
9 20250228 090836 57 100.00 KOSDAQ 기계·장비 N N N N N 31950 -750 5 -2.29 1038297450 32475 4.77 31900 32200 31850 42500 22900 32700 31972.19 0.64 0 9400 36433 34566 33283 31416 30133 33925 30775 66 9800 500 24190 50 1 13207510 4220 -304.29 4.20 12 0.25 -105.00 7607.00 45000 20250203 -29.00 14870 20240805 114.86 45000 -29.00 20250203 24600 29.88 20250102 45000 -29.00 20250203 14870 114.86 20240805 3.06 N 108490 500 66 억 84254 N N 899 N 00 N
10 20250227 160828 57 100.00 KOSDAQ 기계·장비 N N N N N 32700 -650 5 -1.95 22392710550 671423 117.99 33850 35150 32000 43350 23350 33350 33351.83 1.25 0 -79085 34816 34082 33516 32782 32216 33800 32500 66 10000 500 24670 50 1 13207510 4319 -311.43 4.30 12 5.08 -105.00 7607.00 45000 20250203 -27.33 14870 20240805 119.91 45000 -27.33 20250203 24600 32.93 20250102 45000 -27.33 20250203 14870 119.91 20240805 3.10 N 108490 500 66 억 165013 N N 899 N 00 N
11 20250227 150828 57 100.00 KOSDAQ 기계·장비 N N N N N 32700 -650 5 -1.95 21598057850 647151 113.73 33850 35150 32000 43350 23350 33350 33374.07 1.25 0 -84453 34816 34082 33516 32782 32216 33800 32500 66 10000 500 24670 50 1 13207510 4319 -311.43 4.30 12 4.90 -105.00 7607.00 45000 20250203 -27.33 14870 20240805 119.91 45000 -27.33 20250203 24600 32.93 20250102 45000 -27.33 20250203 14870 119.91 20240805 3.10 N 108490 500 66 억 165013 N N 255 N 00 N
12 20250227 140831 57 100.00 KOSDAQ 기계·장비 N N N N N 32250 -1100 5 -3.30 19222109950 573696 100.82 33850 35150 32100 43350 23350 33350 33505.76 1.25 0 -86648 34816 34082 33516 32782 32216 33800 32500 66 10000 500 24670 50 1 13207510 4259 -307.14 4.24 12 4.34 -105.00 7607.00 45000 20250203 -28.33 14870 20240805 116.88 45000 -28.33 20250203 24600 31.10 20250102 45000 -28.33 20250203 14870 116.88 20240805 3.10 N 108490 500 66 억 165013 N N 255 N 00 N