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
117730/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
20250228,160850,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9920,-680,5,-6.42,2098888990,210338,206.18,10490,10540,9450,13780,7420,10600,9978.68,0.16,0,-5753,11060,10830,10710,10480,10360,10770,10420,91,3180,500,7630,10,1,18172362,1803,-3.50,5.63,12,1.16,-2831.00,1763.00,22800,20240401,-56.49,6240,20241209,58.97,12400,-20.00,20250210,7860,26.21,20250109,22800,-56.49,20240401,6240,58.97,20241209,0.07,N,117730,500,90 억,,29013,N,N,0,N,00,N
20250228,150854,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9910,-690,5,-6.51,2028535240,203243,199.22,10490,10540,9450,13780,7420,10600,9980.84,0.16,0,-5598,11060,10830,10710,10480,10360,10770,10420,91,3180,500,7630,10,1,18172362,1801,-3.50,5.62,12,1.12,-2831.00,1763.00,22800,20240401,-56.54,6240,20241209,58.81,12400,-20.08,20250210,7860,26.08,20250109,22800,-56.54,20240401,6240,58.81,20241209,0.07,N,117730,500,90 억,,29013,N,N,0,N,00,N
20250228,140856,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9940,-660,5,-6.23,1913067950,191603,187.81,10490,10540,9450,13780,7420,10600,9984.54,0.16,0,-5083,11060,10830,10710,10480,10360,10770,10420,91,3180,500,7630,10,1,18172362,1806,-3.51,5.64,12,1.05,-2831.00,1763.00,22800,20240401,-56.40,6240,20241209,59.29,12400,-19.84,20250210,7860,26.46,20250109,22800,-56.40,20240401,6240,59.29,20241209,0.07,N,117730,500,90 억,,29013,N,N,0,N,00,N
20250228,130851,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9880,-720,5,-6.79,1795414770,179702,176.15,10490,10540,9450,13780,7420,10600,9991.07,0.16,0,-5130,11060,10830,10710,10480,10360,10770,10420,91,3180,500,7630,10,1,18172362,1795,-3.49,5.60,12,0.99,-2831.00,1763.00,22800,20240401,-56.67,6240,20241209,58.33,12400,-20.32,20250210,7860,25.70,20250109,22800,-56.67,20240401,6240,58.33,20241209,0.07,N,117730,500,90 억,,29013,N,N,0,N,00,N
20250228,120847,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9820,-780,5,-7.36,1699897150,169994,166.63,10490,10540,9450,13780,7420,10600,9999.75,0.16,0,-6601,11060,10830,10710,10480,10360,10770,10420,91,3180,500,7630,10,1,18172362,1785,-3.47,5.57,12,0.94,-2831.00,1763.00,22800,20240401,-56.93,6240,20241209,57.37,12400,-20.81,20250210,7860,24.94,20250109,22800,-56.93,20240401,6240,57.37,20241209,0.07,N,117730,500,90 억,,29013,N,N,0,N,00,N
20250228,110848,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9880,-720,5,-6.79,1569002880,156687,153.59,10490,10540,9450,13780,7420,10600,10013.61,0.16,0,-6563,11060,10830,10710,10480,10360,10770,10420,91,3180,500,7630,10,1,18172362,1795,-3.49,5.60,12,0.86,-2831.00,1763.00,22800,20240401,-56.67,6240,20241209,58.33,12400,-20.32,20250210,7860,25.70,20250109,22800,-56.67,20240401,6240,58.33,20241209,0.07,N,117730,500,90 억,,29013,N,N,0,N,00,N
20250228,100846,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9800,-800,5,-7.55,1302309180,129700,127.13,10490,10540,9450,13780,7420,10600,10040.93,0.16,0,-4035,11060,10830,10710,10480,10360,10770,10420,91,3180,500,7630,10,1,18172362,1781,-3.46,5.56,12,0.71,-2831.00,1763.00,22800,20240401,-57.02,6240,20241209,57.05,12400,-20.97,20250210,7860,24.68,20250109,22800,-57.02,20240401,6240,57.05,20241209,0.07,N,117730,500,90 억,,29013,N,N,0,N,00,N
20250228,090850,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10220,-380,5,-3.58,262332650,25515,25.01,10490,10540,10100,13780,7420,10600,10281.51,0.16,0,4535,11060,10830,10710,10480,10360,10770,10420,91,3180,500,7630,10,1,18172362,1857,-3.61,5.80,12,0.14,-2831.00,1763.00,22800,20240401,-55.18,6240,20241209,63.78,12400,-17.58,20250210,7860,30.03,20250109,22800,-55.18,20240401,6240,63.78,20241209,0.07,N,117730,500,90 억,,29013,N,N,0,N,00,N
20250227,160841,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10600,-200,5,-1.85,1081794150,101117,40.57,10800,10940,10590,14040,7560,10800,10698.44,0.20,0,-7206,11706,11252,10876,10422,10046,11480,10650,91,3240,500,7770,10,1,18172362,1926,-3.74,6.01,12,0.56,-2831.00,1763.00,22800,20240401,-53.51,6240,20241209,69.87,12400,-14.52,20250210,7860,34.86,20250109,22800,-53.51,20240401,6240,69.87,20241209,0.07,N,117730,500,90 억,,36218,N,N,0,N,00,N
20250227,150841,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10610,-190,5,-1.76,1051287250,98239,39.42,10800,10940,10600,14040,7560,10800,10701.32,0.20,0,-6991,11706,11252,10876,10422,10046,11480,10650,91,3240,500,7770,10,1,18172362,1928,-3.75,6.02,12,0.54,-2831.00,1763.00,22800,20240401,-53.46,6240,20241209,70.03,12400,-14.44,20250210,7860,34.99,20250109,22800,-53.46,20240401,6240,70.03,20241209,0.07,N,117730,500,90 억,,36218,N,N,0,N,00,N
20250227,140844,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10610,-190,5,-1.76,962757610,89893,36.07,10800,10940,10600,14040,7560,10800,10710.04,0.20,0,-6282,11706,11252,10876,10422,10046,11480,10650,91,3240,500,7770,10,1,18172362,1928,-3.75,6.02,12,0.49,-2831.00,1763.00,22800,20240401,-53.46,6240,20241209,70.03,12400,-14.44,20250210,7860,34.99,20250109,22800,-53.46,20240401,6240,70.03,20241209,0.07,N,117730,500,90 억,,36218,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 160850 57 100.00 KOSDAQ 기계·장비 N N N N N 9920 -680 5 -6.42 2098888990 210338 206.18 10490 10540 9450 13780 7420 10600 9978.68 0.16 0 -5753 11060 10830 10710 10480 10360 10770 10420 91 3180 500 7630 10 1 18172362 1803 -3.50 5.63 12 1.16 -2831.00 1763.00 22800 20240401 -56.49 6240 20241209 58.97 12400 -20.00 20250210 7860 26.21 20250109 22800 -56.49 20240401 6240 58.97 20241209 0.07 N 117730 500 90 억 29013 N N 0 N 00 N
3 20250228 150854 57 100.00 KOSDAQ 기계·장비 N N N N N 9910 -690 5 -6.51 2028535240 203243 199.22 10490 10540 9450 13780 7420 10600 9980.84 0.16 0 -5598 11060 10830 10710 10480 10360 10770 10420 91 3180 500 7630 10 1 18172362 1801 -3.50 5.62 12 1.12 -2831.00 1763.00 22800 20240401 -56.54 6240 20241209 58.81 12400 -20.08 20250210 7860 26.08 20250109 22800 -56.54 20240401 6240 58.81 20241209 0.07 N 117730 500 90 억 29013 N N 0 N 00 N
4 20250228 140856 57 100.00 KOSDAQ 기계·장비 N N N N N 9940 -660 5 -6.23 1913067950 191603 187.81 10490 10540 9450 13780 7420 10600 9984.54 0.16 0 -5083 11060 10830 10710 10480 10360 10770 10420 91 3180 500 7630 10 1 18172362 1806 -3.51 5.64 12 1.05 -2831.00 1763.00 22800 20240401 -56.40 6240 20241209 59.29 12400 -19.84 20250210 7860 26.46 20250109 22800 -56.40 20240401 6240 59.29 20241209 0.07 N 117730 500 90 억 29013 N N 0 N 00 N
5 20250228 130851 57 100.00 KOSDAQ 기계·장비 N N N N N 9880 -720 5 -6.79 1795414770 179702 176.15 10490 10540 9450 13780 7420 10600 9991.07 0.16 0 -5130 11060 10830 10710 10480 10360 10770 10420 91 3180 500 7630 10 1 18172362 1795 -3.49 5.60 12 0.99 -2831.00 1763.00 22800 20240401 -56.67 6240 20241209 58.33 12400 -20.32 20250210 7860 25.70 20250109 22800 -56.67 20240401 6240 58.33 20241209 0.07 N 117730 500 90 억 29013 N N 0 N 00 N
6 20250228 120847 57 100.00 KOSDAQ 기계·장비 N N N N N 9820 -780 5 -7.36 1699897150 169994 166.63 10490 10540 9450 13780 7420 10600 9999.75 0.16 0 -6601 11060 10830 10710 10480 10360 10770 10420 91 3180 500 7630 10 1 18172362 1785 -3.47 5.57 12 0.94 -2831.00 1763.00 22800 20240401 -56.93 6240 20241209 57.37 12400 -20.81 20250210 7860 24.94 20250109 22800 -56.93 20240401 6240 57.37 20241209 0.07 N 117730 500 90 억 29013 N N 0 N 00 N
7 20250228 110848 57 100.00 KOSDAQ 기계·장비 N N N N N 9880 -720 5 -6.79 1569002880 156687 153.59 10490 10540 9450 13780 7420 10600 10013.61 0.16 0 -6563 11060 10830 10710 10480 10360 10770 10420 91 3180 500 7630 10 1 18172362 1795 -3.49 5.60 12 0.86 -2831.00 1763.00 22800 20240401 -56.67 6240 20241209 58.33 12400 -20.32 20250210 7860 25.70 20250109 22800 -56.67 20240401 6240 58.33 20241209 0.07 N 117730 500 90 억 29013 N N 0 N 00 N
8 20250228 100846 57 100.00 KOSDAQ 기계·장비 N N N N N 9800 -800 5 -7.55 1302309180 129700 127.13 10490 10540 9450 13780 7420 10600 10040.93 0.16 0 -4035 11060 10830 10710 10480 10360 10770 10420 91 3180 500 7630 10 1 18172362 1781 -3.46 5.56 12 0.71 -2831.00 1763.00 22800 20240401 -57.02 6240 20241209 57.05 12400 -20.97 20250210 7860 24.68 20250109 22800 -57.02 20240401 6240 57.05 20241209 0.07 N 117730 500 90 억 29013 N N 0 N 00 N
9 20250228 090850 57 100.00 KOSDAQ 기계·장비 N N N N N 10220 -380 5 -3.58 262332650 25515 25.01 10490 10540 10100 13780 7420 10600 10281.51 0.16 0 4535 11060 10830 10710 10480 10360 10770 10420 91 3180 500 7630 10 1 18172362 1857 -3.61 5.80 12 0.14 -2831.00 1763.00 22800 20240401 -55.18 6240 20241209 63.78 12400 -17.58 20250210 7860 30.03 20250109 22800 -55.18 20240401 6240 63.78 20241209 0.07 N 117730 500 90 억 29013 N N 0 N 00 N
10 20250227 160841 57 100.00 KOSDAQ 기계·장비 N N N N N 10600 -200 5 -1.85 1081794150 101117 40.57 10800 10940 10590 14040 7560 10800 10698.44 0.20 0 -7206 11706 11252 10876 10422 10046 11480 10650 91 3240 500 7770 10 1 18172362 1926 -3.74 6.01 12 0.56 -2831.00 1763.00 22800 20240401 -53.51 6240 20241209 69.87 12400 -14.52 20250210 7860 34.86 20250109 22800 -53.51 20240401 6240 69.87 20241209 0.07 N 117730 500 90 억 36218 N N 0 N 00 N
11 20250227 150841 57 100.00 KOSDAQ 기계·장비 N N N N N 10610 -190 5 -1.76 1051287250 98239 39.42 10800 10940 10600 14040 7560 10800 10701.32 0.20 0 -6991 11706 11252 10876 10422 10046 11480 10650 91 3240 500 7770 10 1 18172362 1928 -3.75 6.02 12 0.54 -2831.00 1763.00 22800 20240401 -53.46 6240 20241209 70.03 12400 -14.44 20250210 7860 34.99 20250109 22800 -53.46 20240401 6240 70.03 20241209 0.07 N 117730 500 90 억 36218 N N 0 N 00 N
12 20250227 140844 57 100.00 KOSDAQ 기계·장비 N N N N N 10610 -190 5 -1.76 962757610 89893 36.07 10800 10940 10600 14040 7560 10800 10710.04 0.20 0 -6282 11706 11252 10876 10422 10046 11480 10650 91 3240 500 7770 10 1 18172362 1928 -3.75 6.02 12 0.49 -2831.00 1763.00 22800 20240401 -53.46 6240 20241209 70.03 12400 -14.44 20250210 7860 34.99 20250109 22800 -53.46 20240401 6240 70.03 20241209 0.07 N 117730 500 90 억 36218 N N 0 N 00 N