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
187870/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
20250228,160958,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11080,-60,5,-0.54,78894500,7147,151.84,11150,11200,10970,14480,7800,11140,11038.83,0.79,0,-601,11460,11300,11220,11060,10980,11260,11020,35,3340,500,7790,10,1,7036609,780,10.83,0.55,12,0.10,1023.00,20221.00,17570,20240618,-36.94,10860,20241209,2.03,12830,-13.64,20250211,10970,1.00,20250228,17570,-36.94,20240618,10860,2.03,20241209,0.72,N,187870,500,35 억,,55316,N,N,0,N,00,N
20250228,151004,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11080,-60,5,-0.54,78406980,7103,150.90,11150,11200,10970,14480,7800,11140,11038.57,0.79,0,-559,11460,11300,11220,11060,10980,11260,11020,35,3340,500,7790,10,1,7036609,780,10.83,0.55,12,0.10,1023.00,20221.00,17570,20240618,-36.94,10860,20241209,2.03,12830,-13.64,20250211,10970,1.00,20250228,17570,-36.94,20240618,10860,2.03,20241209,0.72,N,187870,500,35 억,,55316,N,N,0,N,00,N
20250228,141004,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11060,-80,5,-0.72,69064520,6256,132.91,11150,11200,10970,14480,7800,11140,11039.73,0.79,0,-543,11460,11300,11220,11060,10980,11260,11020,35,3340,500,7790,10,1,7036609,778,10.81,0.55,12,0.09,1023.00,20221.00,17570,20240618,-37.05,10860,20241209,1.84,12830,-13.80,20250211,10970,0.82,20250228,17570,-37.05,20240618,10860,1.84,20241209,0.72,N,187870,500,35 억,,55316,N,N,0,N,00,N
20250228,130959,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11020,-120,5,-1.08,57890880,5242,111.37,11150,11200,10970,14480,7800,11140,11043.66,0.79,0,-533,11460,11300,11220,11060,10980,11260,11020,35,3340,500,7790,10,1,7036609,775,10.77,0.54,12,0.07,1023.00,20221.00,17570,20240618,-37.28,10860,20241209,1.47,12830,-14.11,20250211,10970,0.46,20250228,17570,-37.28,20240618,10860,1.47,20241209,0.72,N,187870,500,35 억,,55316,N,N,0,N,00,N
20250228,120955,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11140,0,3,0.00,21258950,1923,40.85,11150,11200,10970,14480,7800,11140,11055.10,0.79,0,-428,11460,11300,11220,11060,10980,11260,11020,35,3340,500,7790,10,1,7036609,784,10.89,0.55,12,0.03,1023.00,20221.00,17570,20240618,-36.60,10860,20241209,2.58,12830,-13.17,20250211,10970,1.55,20250228,17570,-36.60,20240618,10860,2.58,20241209,0.72,N,187870,500,35 억,,55316,N,N,0,N,00,N
20250228,110956,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11190,50,2,0.45,20569340,1861,39.54,11150,11200,10970,14480,7800,11140,11052.84,0.79,0,-408,11460,11300,11220,11060,10980,11260,11020,35,3340,500,7790,10,1,7036609,787,10.94,0.55,12,0.03,1023.00,20221.00,17570,20240618,-36.31,10860,20241209,3.04,12830,-12.78,20250211,10970,2.01,20250228,17570,-36.31,20240618,10860,3.04,20241209,0.72,N,187870,500,35 억,,55316,N,N,0,N,00,N
20250228,100955,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11030,-110,5,-0.99,14349770,1299,27.60,11150,11160,10970,14480,7800,11140,11046.78,0.79,0,-337,11460,11300,11220,11060,10980,11260,11020,35,3340,500,7790,10,1,7036609,776,10.78,0.55,12,0.02,1023.00,20221.00,17570,20240618,-37.22,10860,20241209,1.57,12830,-14.03,20250211,10970,0.55,20250228,17570,-37.22,20240618,10860,1.57,20241209,0.72,N,187870,500,35 억,,55316,N,N,0,N,00,N
20250228,090958,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11120,-20,5,-0.18,4493450,405,8.60,11150,11160,11050,14480,7800,11140,11094.94,0.79,0,-323,11460,11300,11220,11060,10980,11260,11020,35,3340,500,7790,10,1,7036609,782,10.87,0.55,12,0.01,1023.00,20221.00,17570,20240618,-36.71,10860,20241209,2.39,12830,-13.33,20250211,11050,0.63,20250228,17570,-36.71,20240618,10860,2.39,20241209,0.72,N,187870,500,35 억,,55316,N,N,0,N,00,N
20250227,160947,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11140,-30,5,-0.27,52626100,4706,35.46,11290,11380,11140,14520,7820,11170,11182.77,0.80,0,-1969,11863,11516,11343,10996,10823,11430,10910,35,3350,500,7810,10,1,7036609,784,10.89,0.55,12,0.07,1023.00,20221.00,17570,20240618,-36.60,10860,20241209,2.58,12830,-13.17,20250211,11100,0.36,20250203,17570,-36.60,20240618,10860,2.58,20241209,0.72,N,187870,500,35 억,,56368,N,N,0,N,00,N
20250227,150948,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11140,-30,5,-0.27,46498320,4156,31.31,11290,11380,11140,14520,7820,11170,11188.24,0.80,0,-1758,11863,11516,11343,10996,10823,11430,10910,35,3350,500,7810,10,1,7036609,784,10.89,0.55,12,0.06,1023.00,20221.00,17570,20240618,-36.60,10860,20241209,2.58,12830,-13.17,20250211,11100,0.36,20250203,17570,-36.60,20240618,10860,2.58,20241209,0.72,N,187870,500,35 억,,56368,N,N,0,N,00,N
20250227,140950,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11150,-20,5,-0.18,37255160,3327,25.07,11290,11380,11140,14520,7820,11170,11197.82,0.80,0,-1234,11863,11516,11343,10996,10823,11430,10910,35,3350,500,7810,10,1,7036609,785,10.90,0.55,12,0.05,1023.00,20221.00,17570,20240618,-36.54,10860,20241209,2.67,12830,-13.09,20250211,11100,0.45,20250203,17570,-36.54,20240618,10860,2.67,20241209,0.72,N,187870,500,35 억,,56368,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 160958 57 100.00 KOSDAQ 기계·장비 N N N N N 11080 -60 5 -0.54 78894500 7147 151.84 11150 11200 10970 14480 7800 11140 11038.83 0.79 0 -601 11460 11300 11220 11060 10980 11260 11020 35 3340 500 7790 10 1 7036609 780 10.83 0.55 12 0.10 1023.00 20221.00 17570 20240618 -36.94 10860 20241209 2.03 12830 -13.64 20250211 10970 1.00 20250228 17570 -36.94 20240618 10860 2.03 20241209 0.72 N 187870 500 35 억 55316 N N 0 N 00 N
3 20250228 151004 57 100.00 KOSDAQ 기계·장비 N N N N N 11080 -60 5 -0.54 78406980 7103 150.90 11150 11200 10970 14480 7800 11140 11038.57 0.79 0 -559 11460 11300 11220 11060 10980 11260 11020 35 3340 500 7790 10 1 7036609 780 10.83 0.55 12 0.10 1023.00 20221.00 17570 20240618 -36.94 10860 20241209 2.03 12830 -13.64 20250211 10970 1.00 20250228 17570 -36.94 20240618 10860 2.03 20241209 0.72 N 187870 500 35 억 55316 N N 0 N 00 N
4 20250228 141004 57 100.00 KOSDAQ 기계·장비 N N N N N 11060 -80 5 -0.72 69064520 6256 132.91 11150 11200 10970 14480 7800 11140 11039.73 0.79 0 -543 11460 11300 11220 11060 10980 11260 11020 35 3340 500 7790 10 1 7036609 778 10.81 0.55 12 0.09 1023.00 20221.00 17570 20240618 -37.05 10860 20241209 1.84 12830 -13.80 20250211 10970 0.82 20250228 17570 -37.05 20240618 10860 1.84 20241209 0.72 N 187870 500 35 억 55316 N N 0 N 00 N
5 20250228 130959 57 100.00 KOSDAQ 기계·장비 N N N N N 11020 -120 5 -1.08 57890880 5242 111.37 11150 11200 10970 14480 7800 11140 11043.66 0.79 0 -533 11460 11300 11220 11060 10980 11260 11020 35 3340 500 7790 10 1 7036609 775 10.77 0.54 12 0.07 1023.00 20221.00 17570 20240618 -37.28 10860 20241209 1.47 12830 -14.11 20250211 10970 0.46 20250228 17570 -37.28 20240618 10860 1.47 20241209 0.72 N 187870 500 35 억 55316 N N 0 N 00 N
6 20250228 120955 57 100.00 KOSDAQ 기계·장비 N N N N N 11140 0 3 0.00 21258950 1923 40.85 11150 11200 10970 14480 7800 11140 11055.10 0.79 0 -428 11460 11300 11220 11060 10980 11260 11020 35 3340 500 7790 10 1 7036609 784 10.89 0.55 12 0.03 1023.00 20221.00 17570 20240618 -36.60 10860 20241209 2.58 12830 -13.17 20250211 10970 1.55 20250228 17570 -36.60 20240618 10860 2.58 20241209 0.72 N 187870 500 35 억 55316 N N 0 N 00 N
7 20250228 110956 57 100.00 KOSDAQ 기계·장비 N N N N N 11190 50 2 0.45 20569340 1861 39.54 11150 11200 10970 14480 7800 11140 11052.84 0.79 0 -408 11460 11300 11220 11060 10980 11260 11020 35 3340 500 7790 10 1 7036609 787 10.94 0.55 12 0.03 1023.00 20221.00 17570 20240618 -36.31 10860 20241209 3.04 12830 -12.78 20250211 10970 2.01 20250228 17570 -36.31 20240618 10860 3.04 20241209 0.72 N 187870 500 35 억 55316 N N 0 N 00 N
8 20250228 100955 57 100.00 KOSDAQ 기계·장비 N N N N N 11030 -110 5 -0.99 14349770 1299 27.60 11150 11160 10970 14480 7800 11140 11046.78 0.79 0 -337 11460 11300 11220 11060 10980 11260 11020 35 3340 500 7790 10 1 7036609 776 10.78 0.55 12 0.02 1023.00 20221.00 17570 20240618 -37.22 10860 20241209 1.57 12830 -14.03 20250211 10970 0.55 20250228 17570 -37.22 20240618 10860 1.57 20241209 0.72 N 187870 500 35 억 55316 N N 0 N 00 N
9 20250228 090958 57 100.00 KOSDAQ 기계·장비 N N N N N 11120 -20 5 -0.18 4493450 405 8.60 11150 11160 11050 14480 7800 11140 11094.94 0.79 0 -323 11460 11300 11220 11060 10980 11260 11020 35 3340 500 7790 10 1 7036609 782 10.87 0.55 12 0.01 1023.00 20221.00 17570 20240618 -36.71 10860 20241209 2.39 12830 -13.33 20250211 11050 0.63 20250228 17570 -36.71 20240618 10860 2.39 20241209 0.72 N 187870 500 35 억 55316 N N 0 N 00 N
10 20250227 160947 57 100.00 KOSDAQ 기계·장비 N N N N N 11140 -30 5 -0.27 52626100 4706 35.46 11290 11380 11140 14520 7820 11170 11182.77 0.80 0 -1969 11863 11516 11343 10996 10823 11430 10910 35 3350 500 7810 10 1 7036609 784 10.89 0.55 12 0.07 1023.00 20221.00 17570 20240618 -36.60 10860 20241209 2.58 12830 -13.17 20250211 11100 0.36 20250203 17570 -36.60 20240618 10860 2.58 20241209 0.72 N 187870 500 35 억 56368 N N 0 N 00 N
11 20250227 150948 57 100.00 KOSDAQ 기계·장비 N N N N N 11140 -30 5 -0.27 46498320 4156 31.31 11290 11380 11140 14520 7820 11170 11188.24 0.80 0 -1758 11863 11516 11343 10996 10823 11430 10910 35 3350 500 7810 10 1 7036609 784 10.89 0.55 12 0.06 1023.00 20221.00 17570 20240618 -36.60 10860 20241209 2.58 12830 -13.17 20250211 11100 0.36 20250203 17570 -36.60 20240618 10860 2.58 20241209 0.72 N 187870 500 35 억 56368 N N 0 N 00 N
12 20250227 140950 57 100.00 KOSDAQ 기계·장비 N N N N N 11150 -20 5 -0.18 37255160 3327 25.07 11290 11380 11140 14520 7820 11170 11197.82 0.80 0 -1234 11863 11516 11343 10996 10823 11430 10910 35 3350 500 7810 10 1 7036609 785 10.90 0.55 12 0.05 1023.00 20221.00 17570 20240618 -36.54 10860 20241209 2.67 12830 -13.09 20250211 11100 0.45 20250203 17570 -36.54 20240618 10860 2.67 20241209 0.72 N 187870 500 35 억 56368 N N 0 N 00 N