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
161580/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
20250228,160939,55,50.00,KOSDAQ,,기계·장비,N,N,N,Y,50,N,38000,-1500,5,-3.80,81772082300,2105470,83.32,40150,40550,37500,51300,27650,39500,38837.84,1.14,0,-26091,44400,41950,40650,38200,36900,41300,37550,118,11800,500,24490,50,1,22850180,8683,-110.79,5.22,12,9.21,-343.00,7277.00,53500,20250219,-28.97,9680,20240220,292.56,53500,-28.97,20250219,18210,108.68,20250102,53500,-28.97,20250219,12400,206.45,20240311,5.81,N,161580,500,118 억,,261279,N,N,1506,N,00,N
20250228,150945,55,50.00,KOSDAQ,,기계·장비,N,N,N,Y,50,N,37550,-1950,5,-4.94,78211870200,2011325,79.59,40150,40550,37500,51300,27650,39500,38883.03,1.14,0,-34271,44400,41950,40650,38200,36900,41300,37550,118,11800,500,24490,50,1,22850180,8580,-109.48,5.16,12,8.80,-343.00,7277.00,53500,20250219,-29.81,9680,20240220,287.91,53500,-29.81,20250219,18210,106.21,20250102,53500,-29.81,20250219,12400,202.82,20240311,5.81,N,161580,500,118 억,,261279,N,N,610,N,00,N
20250228,140945,55,50.00,KOSDAQ,,기계·장비,N,N,N,Y,50,N,37850,-1650,5,-4.18,71206465750,1825295,72.23,40150,40550,37600,51300,27650,39500,39008.56,1.14,0,-63095,44400,41950,40650,38200,36900,41300,37550,118,11800,500,24490,50,1,22850180,8649,-110.35,5.20,12,7.99,-343.00,7277.00,53500,20250219,-29.25,9680,20240220,291.01,53500,-29.25,20250219,18210,107.85,20250102,53500,-29.25,20250219,12400,205.24,20240311,5.81,N,161580,500,118 억,,261279,N,N,610,N,00,N
20250228,130940,55,50.00,KOSDAQ,,기계·장비,N,N,N,Y,50,N,37850,-1650,5,-4.18,66364404050,1698141,67.20,40150,40550,37600,51300,27650,39500,39078.43,1.14,0,-49255,44400,41950,40650,38200,36900,41300,37550,118,11800,500,24490,50,1,22850180,8649,-110.35,5.20,12,7.43,-343.00,7277.00,53500,20250219,-29.25,9680,20240220,291.01,53500,-29.25,20250219,18210,107.85,20250102,53500,-29.25,20250219,12400,205.24,20240311,5.81,N,161580,500,118 억,,261279,N,N,610,N,00,N
20250228,120936,55,50.00,KOSDAQ,,기계·장비,N,N,N,Y,50,N,38000,-1500,5,-3.80,60895165900,1553785,61.49,40150,40550,37900,51300,27650,39500,39189.74,1.14,0,-83788,44400,41950,40650,38200,36900,41300,37550,118,11800,500,24490,50,1,22850180,8683,-110.79,5.22,12,6.80,-343.00,7277.00,53500,20250219,-28.97,9680,20240220,292.56,53500,-28.97,20250219,18210,108.68,20250102,53500,-28.97,20250219,12400,206.45,20240311,5.81,N,161580,500,118 억,,261279,N,N,610,N,00,N
20250228,110937,55,50.00,KOSDAQ,,기계·장비,N,N,N,Y,50,N,38350,-1150,5,-2.91,53445435700,1358361,53.75,40150,40550,38300,51300,27650,39500,39344.52,1.14,0,-114770,44400,41950,40650,38200,36900,41300,37550,118,11800,500,24490,50,1,22850180,8763,-111.81,5.27,12,5.94,-343.00,7277.00,53500,20250219,-28.32,9680,20240220,296.18,53500,-28.32,20250219,18210,110.60,20250102,53500,-28.32,20250219,12400,209.27,20240311,5.81,N,161580,500,118 억,,261279,N,N,610,N,00,N
20250228,100936,55,50.00,KOSDAQ,,기계·장비,N,N,N,Y,50,N,38800,-700,5,-1.77,47378983500,1200879,47.52,40150,40550,38300,51300,27650,39500,39453.24,1.14,0,-112169,44400,41950,40650,38200,36900,41300,37550,118,11800,500,24490,50,1,22850180,8866,-113.12,5.33,12,5.26,-343.00,7277.00,53500,20250219,-27.48,9680,20240220,300.83,53500,-27.48,20250219,18210,113.07,20250102,53500,-27.48,20250219,12400,212.90,20240311,5.81,N,161580,500,118 억,,261279,N,N,610,N,00,N
20250228,090939,55,50.00,KOSDAQ,,기계·장비,N,N,N,Y,50,N,38800,-700,5,-1.77,26179462250,659668,26.10,40150,40550,38300,51300,27650,39500,39688.34,1.14,0,-45577,44400,41950,40650,38200,36900,41300,37550,118,11800,500,24490,50,1,22850180,8866,-113.12,5.33,12,2.89,-343.00,7277.00,53500,20250219,-27.48,9680,20240220,300.83,53500,-27.48,20250219,18210,113.07,20250102,53500,-27.48,20250219,12400,212.90,20240311,5.81,N,161580,500,118 억,,261279,N,N,610,N,00,N
20250227,160929,55,50.00,KOSDAQ,,기계·장비,N,N,N,Y,50,N,39500,-3000,5,-7.06,93948869550,2330427,194.13,43000,43100,39350,55200,29750,42500,40315.36,0.43,0,134094,43833,43166,42583,41916,41333,43500,42250,118,12700,500,26350,50,1,22850180,9026,-115.16,5.43,12,10.20,-343.00,7277.00,53500,20250219,-26.17,9680,20240220,308.06,53500,-26.17,20250219,18210,116.91,20250102,53500,-26.17,20250219,12120,225.91,20240227,5.69,N,161580,500,118 억,,97461,N,N,610,N,00,N
20250227,150929,55,50.00,KOSDAQ,,기계·장비,N,N,N,Y,50,N,39400,-3100,5,-7.29,89241942000,2211200,184.20,43000,43100,39350,55200,29750,42500,40358.59,0.43,0,99393,43833,43166,42583,41916,41333,43500,42250,118,12700,500,26350,50,1,22850180,9003,-114.87,5.41,12,9.68,-343.00,7277.00,53500,20250219,-26.36,9680,20240220,307.02,53500,-26.36,20250219,18210,116.36,20250102,53500,-26.36,20250219,12120,225.08,20240227,5.69,N,161580,500,118 억,,97461,N,N,386,N,00,N
20250227,140933,55,50.00,KOSDAQ,,기계·장비,N,N,N,Y,50,N,39700,-2800,5,-6.59,79828616550,1972771,164.34,43000,43100,39400,55200,29750,42500,40464.73,0.43,0,53789,43833,43166,42583,41916,41333,43500,42250,118,12700,500,26350,50,1,22850180,9072,-115.74,5.46,12,8.63,-343.00,7277.00,53500,20250219,-25.79,9680,20240220,310.12,53500,-25.79,20250219,18210,118.01,20250102,53500,-25.79,20250219,12120,227.56,20240227,5.69,N,161580,500,118 억,,97461,N,N,386,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 160939 55 50.00 KOSDAQ 기계·장비 N N N Y 50 N 38000 -1500 5 -3.80 81772082300 2105470 83.32 40150 40550 37500 51300 27650 39500 38837.84 1.14 0 -26091 44400 41950 40650 38200 36900 41300 37550 118 11800 500 24490 50 1 22850180 8683 -110.79 5.22 12 9.21 -343.00 7277.00 53500 20250219 -28.97 9680 20240220 292.56 53500 -28.97 20250219 18210 108.68 20250102 53500 -28.97 20250219 12400 206.45 20240311 5.81 N 161580 500 118 억 261279 N N 1506 N 00 N
3 20250228 150945 55 50.00 KOSDAQ 기계·장비 N N N Y 50 N 37550 -1950 5 -4.94 78211870200 2011325 79.59 40150 40550 37500 51300 27650 39500 38883.03 1.14 0 -34271 44400 41950 40650 38200 36900 41300 37550 118 11800 500 24490 50 1 22850180 8580 -109.48 5.16 12 8.80 -343.00 7277.00 53500 20250219 -29.81 9680 20240220 287.91 53500 -29.81 20250219 18210 106.21 20250102 53500 -29.81 20250219 12400 202.82 20240311 5.81 N 161580 500 118 억 261279 N N 610 N 00 N
4 20250228 140945 55 50.00 KOSDAQ 기계·장비 N N N Y 50 N 37850 -1650 5 -4.18 71206465750 1825295 72.23 40150 40550 37600 51300 27650 39500 39008.56 1.14 0 -63095 44400 41950 40650 38200 36900 41300 37550 118 11800 500 24490 50 1 22850180 8649 -110.35 5.20 12 7.99 -343.00 7277.00 53500 20250219 -29.25 9680 20240220 291.01 53500 -29.25 20250219 18210 107.85 20250102 53500 -29.25 20250219 12400 205.24 20240311 5.81 N 161580 500 118 억 261279 N N 610 N 00 N
5 20250228 130940 55 50.00 KOSDAQ 기계·장비 N N N Y 50 N 37850 -1650 5 -4.18 66364404050 1698141 67.20 40150 40550 37600 51300 27650 39500 39078.43 1.14 0 -49255 44400 41950 40650 38200 36900 41300 37550 118 11800 500 24490 50 1 22850180 8649 -110.35 5.20 12 7.43 -343.00 7277.00 53500 20250219 -29.25 9680 20240220 291.01 53500 -29.25 20250219 18210 107.85 20250102 53500 -29.25 20250219 12400 205.24 20240311 5.81 N 161580 500 118 억 261279 N N 610 N 00 N
6 20250228 120936 55 50.00 KOSDAQ 기계·장비 N N N Y 50 N 38000 -1500 5 -3.80 60895165900 1553785 61.49 40150 40550 37900 51300 27650 39500 39189.74 1.14 0 -83788 44400 41950 40650 38200 36900 41300 37550 118 11800 500 24490 50 1 22850180 8683 -110.79 5.22 12 6.80 -343.00 7277.00 53500 20250219 -28.97 9680 20240220 292.56 53500 -28.97 20250219 18210 108.68 20250102 53500 -28.97 20250219 12400 206.45 20240311 5.81 N 161580 500 118 억 261279 N N 610 N 00 N
7 20250228 110937 55 50.00 KOSDAQ 기계·장비 N N N Y 50 N 38350 -1150 5 -2.91 53445435700 1358361 53.75 40150 40550 38300 51300 27650 39500 39344.52 1.14 0 -114770 44400 41950 40650 38200 36900 41300 37550 118 11800 500 24490 50 1 22850180 8763 -111.81 5.27 12 5.94 -343.00 7277.00 53500 20250219 -28.32 9680 20240220 296.18 53500 -28.32 20250219 18210 110.60 20250102 53500 -28.32 20250219 12400 209.27 20240311 5.81 N 161580 500 118 억 261279 N N 610 N 00 N
8 20250228 100936 55 50.00 KOSDAQ 기계·장비 N N N Y 50 N 38800 -700 5 -1.77 47378983500 1200879 47.52 40150 40550 38300 51300 27650 39500 39453.24 1.14 0 -112169 44400 41950 40650 38200 36900 41300 37550 118 11800 500 24490 50 1 22850180 8866 -113.12 5.33 12 5.26 -343.00 7277.00 53500 20250219 -27.48 9680 20240220 300.83 53500 -27.48 20250219 18210 113.07 20250102 53500 -27.48 20250219 12400 212.90 20240311 5.81 N 161580 500 118 억 261279 N N 610 N 00 N
9 20250228 090939 55 50.00 KOSDAQ 기계·장비 N N N Y 50 N 38800 -700 5 -1.77 26179462250 659668 26.10 40150 40550 38300 51300 27650 39500 39688.34 1.14 0 -45577 44400 41950 40650 38200 36900 41300 37550 118 11800 500 24490 50 1 22850180 8866 -113.12 5.33 12 2.89 -343.00 7277.00 53500 20250219 -27.48 9680 20240220 300.83 53500 -27.48 20250219 18210 113.07 20250102 53500 -27.48 20250219 12400 212.90 20240311 5.81 N 161580 500 118 억 261279 N N 610 N 00 N
10 20250227 160929 55 50.00 KOSDAQ 기계·장비 N N N Y 50 N 39500 -3000 5 -7.06 93948869550 2330427 194.13 43000 43100 39350 55200 29750 42500 40315.36 0.43 0 134094 43833 43166 42583 41916 41333 43500 42250 118 12700 500 26350 50 1 22850180 9026 -115.16 5.43 12 10.20 -343.00 7277.00 53500 20250219 -26.17 9680 20240220 308.06 53500 -26.17 20250219 18210 116.91 20250102 53500 -26.17 20250219 12120 225.91 20240227 5.69 N 161580 500 118 억 97461 N N 610 N 00 N
11 20250227 150929 55 50.00 KOSDAQ 기계·장비 N N N Y 50 N 39400 -3100 5 -7.29 89241942000 2211200 184.20 43000 43100 39350 55200 29750 42500 40358.59 0.43 0 99393 43833 43166 42583 41916 41333 43500 42250 118 12700 500 26350 50 1 22850180 9003 -114.87 5.41 12 9.68 -343.00 7277.00 53500 20250219 -26.36 9680 20240220 307.02 53500 -26.36 20250219 18210 116.36 20250102 53500 -26.36 20250219 12120 225.08 20240227 5.69 N 161580 500 118 억 97461 N N 386 N 00 N
12 20250227 140933 55 50.00 KOSDAQ 기계·장비 N N N Y 50 N 39700 -2800 5 -6.59 79828616550 1972771 164.34 43000 43100 39400 55200 29750 42500 40464.73 0.43 0 53789 43833 43166 42583 41916 41333 43500 42250 118 12700 500 26350 50 1 22850180 9072 -115.74 5.46 12 8.63 -343.00 7277.00 53500 20250219 -25.79 9680 20240220 310.12 53500 -25.79 20250219 18210 118.01 20250102 53500 -25.79 20250219 12120 227.56 20240227 5.69 N 161580 500 118 억 97461 N N 386 N 00 N