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
122640/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
20250228,160856,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14150,-370,5,-2.55,890438610,62821,62.65,14160,14400,13840,18870,10170,14520,14173.67,1.75,0,-2015,15720,15120,14610,14010,13500,14865,13755,105,4350,500,10160,10,1,20930108,2962,-9.57,3.29,12,0.30,-1479.00,4301.00,29900,20240327,-52.68,7710,20241209,83.53,15210,-6.97,20250227,9420,50.21,20250102,29900,-52.68,20240327,7710,83.53,20241209,0.21,N,122640,500,104 억,,366672,N,N,81,N,00,N
20250228,150900,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14120,-400,5,-2.75,786943620,55457,55.30,14160,14400,13840,18870,10170,14520,14189.56,1.75,0,-530,15720,15120,14610,14010,13500,14865,13755,105,4350,500,10160,10,1,20930108,2955,-9.55,3.28,12,0.26,-1479.00,4301.00,29900,20240327,-52.78,7710,20241209,83.14,15210,-7.17,20250227,9420,49.89,20250102,29900,-52.78,20240327,7710,83.14,20241209,0.21,N,122640,500,104 억,,366672,N,N,0,N,00,N
20250228,140902,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14220,-300,5,-2.07,589492150,41519,41.40,14160,14400,13840,18870,10170,14520,14197.35,1.75,0,2478,15720,15120,14610,14010,13500,14865,13755,105,4350,500,10160,10,1,20930108,2976,-9.61,3.31,12,0.20,-1479.00,4301.00,29900,20240327,-52.44,7710,20241209,84.44,15210,-6.51,20250227,9420,50.96,20250102,29900,-52.44,20240327,7710,84.44,20241209,0.21,N,122640,500,104 억,,366672,N,N,0,N,00,N
20250228,130857,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14300,-220,5,-1.52,540960630,38117,38.01,14160,14400,13840,18870,10170,14520,14191.25,1.75,0,1085,15720,15120,14610,14010,13500,14865,13755,105,4350,500,10160,10,1,20930108,2993,-9.67,3.32,12,0.18,-1479.00,4301.00,29900,20240327,-52.17,7710,20241209,85.47,15210,-5.98,20250227,9420,51.80,20250102,29900,-52.17,20240327,7710,85.47,20241209,0.21,N,122640,500,104 억,,366672,N,N,0,N,00,N
20250228,120854,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14210,-310,5,-2.13,508199980,35828,35.73,14160,14400,13840,18870,10170,14520,14183.50,1.75,0,831,15720,15120,14610,14010,13500,14865,13755,105,4350,500,10160,10,1,20930108,2974,-9.61,3.30,12,0.17,-1479.00,4301.00,29900,20240327,-52.47,7710,20241209,84.31,15210,-6.57,20250227,9420,50.85,20250102,29900,-52.47,20240327,7710,84.31,20241209,0.21,N,122640,500,104 억,,366672,N,N,0,N,00,N
20250228,110854,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14240,-280,5,-1.93,457403160,32259,32.17,14160,14400,13840,18870,10170,14520,14178.03,1.75,0,375,15720,15120,14610,14010,13500,14865,13755,105,4350,500,10160,10,1,20930108,2980,-9.63,3.31,12,0.15,-1479.00,4301.00,29900,20240327,-52.37,7710,20241209,84.70,15210,-6.38,20250227,9420,51.17,20250102,29900,-52.37,20240327,7710,84.70,20241209,0.21,N,122640,500,104 억,,366672,N,N,0,N,00,N
20250228,100853,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14230,-290,5,-2.00,384028610,27101,27.03,14160,14400,13840,18870,10170,14520,14168.98,1.75,0,-1026,15720,15120,14610,14010,13500,14865,13755,105,4350,500,10160,10,1,20930108,2978,-9.62,3.31,12,0.13,-1479.00,4301.00,29900,20240327,-52.41,7710,20241209,84.57,15210,-6.44,20250227,9420,51.06,20250102,29900,-52.41,20240327,7710,84.57,20241209,0.21,N,122640,500,104 억,,366672,N,N,0,N,00,N
20250228,090856,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14150,-370,5,-2.55,151695940,10783,10.75,14160,14230,13840,18870,10170,14520,14063.83,1.75,0,794,15720,15120,14610,14010,13500,14865,13755,105,4350,500,10160,10,1,20930108,2962,-9.57,3.29,12,0.05,-1479.00,4301.00,29900,20240327,-52.68,7710,20241209,83.53,15210,-6.97,20250227,9420,50.21,20250102,29900,-52.68,20240327,7710,83.53,20241209,0.21,N,122640,500,104 억,,366672,N,N,0,N,00,N
20250227,160847,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14520,-370,5,-2.48,1464702320,100068,80.99,14910,15210,14100,19350,10430,14890,14637.10,1.88,0,-46569,15416,15152,14806,14542,14196,15285,14675,105,4460,500,10420,10,1,20930108,3039,-9.82,3.38,12,0.48,-1479.00,4301.00,29900,20240327,-51.44,7710,20241209,88.33,15210,-4.54,20250227,9420,54.14,20250102,29900,-51.44,20240327,7710,88.33,20241209,0.24,N,122640,500,104 억,,392981,N,N,0,N,00,N
20250227,150847,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14320,-570,5,-3.83,1425533460,97356,78.79,14910,15210,14100,19350,10430,14890,14642.48,1.88,0,-44962,15416,15152,14806,14542,14196,15285,14675,105,4460,500,10420,10,1,20930108,2997,-9.68,3.33,12,0.47,-1479.00,4301.00,29900,20240327,-52.11,7710,20241209,85.73,15210,-5.85,20250227,9420,52.02,20250102,29900,-52.11,20240327,7710,85.73,20241209,0.24,N,122640,500,104 억,,392981,N,N,0,N,00,N
20250227,140850,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14420,-470,5,-3.16,1174763770,79837,64.61,14910,15210,14370,19350,10430,14890,14714.53,1.88,0,-36039,15416,15152,14806,14542,14196,15285,14675,105,4460,500,10420,10,1,20930108,3018,-9.75,3.35,12,0.38,-1479.00,4301.00,29900,20240327,-51.77,7710,20241209,87.03,15210,-5.19,20250227,9420,53.08,20250102,29900,-51.77,20240327,7710,87.03,20241209,0.24,N,122640,500,104 억,,392981,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 160856 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14150 -370 5 -2.55 890438610 62821 62.65 14160 14400 13840 18870 10170 14520 14173.67 1.75 0 -2015 15720 15120 14610 14010 13500 14865 13755 105 4350 500 10160 10 1 20930108 2962 -9.57 3.29 12 0.30 -1479.00 4301.00 29900 20240327 -52.68 7710 20241209 83.53 15210 -6.97 20250227 9420 50.21 20250102 29900 -52.68 20240327 7710 83.53 20241209 0.21 N 122640 500 104 억 366672 N N 81 N 00 N
3 20250228 150900 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14120 -400 5 -2.75 786943620 55457 55.30 14160 14400 13840 18870 10170 14520 14189.56 1.75 0 -530 15720 15120 14610 14010 13500 14865 13755 105 4350 500 10160 10 1 20930108 2955 -9.55 3.28 12 0.26 -1479.00 4301.00 29900 20240327 -52.78 7710 20241209 83.14 15210 -7.17 20250227 9420 49.89 20250102 29900 -52.78 20240327 7710 83.14 20241209 0.21 N 122640 500 104 억 366672 N N 0 N 00 N
4 20250228 140902 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14220 -300 5 -2.07 589492150 41519 41.40 14160 14400 13840 18870 10170 14520 14197.35 1.75 0 2478 15720 15120 14610 14010 13500 14865 13755 105 4350 500 10160 10 1 20930108 2976 -9.61 3.31 12 0.20 -1479.00 4301.00 29900 20240327 -52.44 7710 20241209 84.44 15210 -6.51 20250227 9420 50.96 20250102 29900 -52.44 20240327 7710 84.44 20241209 0.21 N 122640 500 104 억 366672 N N 0 N 00 N
5 20250228 130857 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14300 -220 5 -1.52 540960630 38117 38.01 14160 14400 13840 18870 10170 14520 14191.25 1.75 0 1085 15720 15120 14610 14010 13500 14865 13755 105 4350 500 10160 10 1 20930108 2993 -9.67 3.32 12 0.18 -1479.00 4301.00 29900 20240327 -52.17 7710 20241209 85.47 15210 -5.98 20250227 9420 51.80 20250102 29900 -52.17 20240327 7710 85.47 20241209 0.21 N 122640 500 104 억 366672 N N 0 N 00 N
6 20250228 120854 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14210 -310 5 -2.13 508199980 35828 35.73 14160 14400 13840 18870 10170 14520 14183.50 1.75 0 831 15720 15120 14610 14010 13500 14865 13755 105 4350 500 10160 10 1 20930108 2974 -9.61 3.30 12 0.17 -1479.00 4301.00 29900 20240327 -52.47 7710 20241209 84.31 15210 -6.57 20250227 9420 50.85 20250102 29900 -52.47 20240327 7710 84.31 20241209 0.21 N 122640 500 104 억 366672 N N 0 N 00 N
7 20250228 110854 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14240 -280 5 -1.93 457403160 32259 32.17 14160 14400 13840 18870 10170 14520 14178.03 1.75 0 375 15720 15120 14610 14010 13500 14865 13755 105 4350 500 10160 10 1 20930108 2980 -9.63 3.31 12 0.15 -1479.00 4301.00 29900 20240327 -52.37 7710 20241209 84.70 15210 -6.38 20250227 9420 51.17 20250102 29900 -52.37 20240327 7710 84.70 20241209 0.21 N 122640 500 104 억 366672 N N 0 N 00 N
8 20250228 100853 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14230 -290 5 -2.00 384028610 27101 27.03 14160 14400 13840 18870 10170 14520 14168.98 1.75 0 -1026 15720 15120 14610 14010 13500 14865 13755 105 4350 500 10160 10 1 20930108 2978 -9.62 3.31 12 0.13 -1479.00 4301.00 29900 20240327 -52.41 7710 20241209 84.57 15210 -6.44 20250227 9420 51.06 20250102 29900 -52.41 20240327 7710 84.57 20241209 0.21 N 122640 500 104 억 366672 N N 0 N 00 N
9 20250228 090856 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14150 -370 5 -2.55 151695940 10783 10.75 14160 14230 13840 18870 10170 14520 14063.83 1.75 0 794 15720 15120 14610 14010 13500 14865 13755 105 4350 500 10160 10 1 20930108 2962 -9.57 3.29 12 0.05 -1479.00 4301.00 29900 20240327 -52.68 7710 20241209 83.53 15210 -6.97 20250227 9420 50.21 20250102 29900 -52.68 20240327 7710 83.53 20241209 0.21 N 122640 500 104 억 366672 N N 0 N 00 N
10 20250227 160847 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14520 -370 5 -2.48 1464702320 100068 80.99 14910 15210 14100 19350 10430 14890 14637.10 1.88 0 -46569 15416 15152 14806 14542 14196 15285 14675 105 4460 500 10420 10 1 20930108 3039 -9.82 3.38 12 0.48 -1479.00 4301.00 29900 20240327 -51.44 7710 20241209 88.33 15210 -4.54 20250227 9420 54.14 20250102 29900 -51.44 20240327 7710 88.33 20241209 0.24 N 122640 500 104 억 392981 N N 0 N 00 N
11 20250227 150847 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14320 -570 5 -3.83 1425533460 97356 78.79 14910 15210 14100 19350 10430 14890 14642.48 1.88 0 -44962 15416 15152 14806 14542 14196 15285 14675 105 4460 500 10420 10 1 20930108 2997 -9.68 3.33 12 0.47 -1479.00 4301.00 29900 20240327 -52.11 7710 20241209 85.73 15210 -5.85 20250227 9420 52.02 20250102 29900 -52.11 20240327 7710 85.73 20241209 0.24 N 122640 500 104 억 392981 N N 0 N 00 N
12 20250227 140850 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14420 -470 5 -3.16 1174763770 79837 64.61 14910 15210 14370 19350 10430 14890 14714.53 1.88 0 -36039 15416 15152 14806 14542 14196 15285 14675 105 4460 500 10420 10 1 20930108 3018 -9.75 3.35 12 0.38 -1479.00 4301.00 29900 20240327 -51.77 7710 20241209 87.03 15210 -5.19 20250227 9420 53.08 20250102 29900 -51.77 20240327 7710 87.03 20241209 0.24 N 122640 500 104 억 392981 N N 0 N 00 N