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
209640/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
20250228,161025,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,9800,-480,5,-4.67,3008699630,304554,181.92,10100,10260,9710,13360,7200,10280,9879.26,1.15,0,7133,10840,10560,10400,10120,9960,10480,10040,72,3080,500,7190,10,1,14221573,1394,14.63,2.63,12,2.14,670.00,3722.00,24000,20241018,-59.17,9710,20250228,0.93,13950,-29.75,20250107,9710,0.93,20250228,24000,-59.17,20241018,9710,0.93,20250228,4.27,N,209640,500,71 억,,163741,N,N,0,N,00,N
20250228,151031,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,9750,-530,5,-5.16,2915521830,295037,176.24,10100,10260,9710,13360,7200,10280,9881.84,1.15,0,8508,10840,10560,10400,10120,9960,10480,10040,72,3080,500,7190,10,1,14221573,1387,14.55,2.62,12,2.07,670.00,3722.00,24000,20241018,-59.38,9710,20250228,0.41,13950,-30.11,20250107,9710,0.41,20250228,24000,-59.38,20241018,9710,0.41,20250228,4.27,N,209640,500,71 억,,163741,N,N,0,N,00,N
20250228,141031,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,9770,-510,5,-4.96,2526741250,255200,152.44,10100,10260,9710,13360,7200,10280,9900.98,1.15,0,8104,10840,10560,10400,10120,9960,10480,10040,72,3080,500,7190,10,1,14221573,1389,14.58,2.62,12,1.79,670.00,3722.00,24000,20241018,-59.29,9710,20250228,0.62,13950,-29.96,20250107,9710,0.62,20250228,24000,-59.29,20241018,9710,0.62,20250228,4.27,N,209640,500,71 억,,163741,N,N,0,N,00,N
20250228,131026,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,9760,-520,5,-5.06,2336453100,235808,140.86,10100,10260,9710,13360,7200,10280,9908.24,1.15,0,7738,10840,10560,10400,10120,9960,10480,10040,72,3080,500,7190,10,1,14221573,1388,14.57,2.62,12,1.66,670.00,3722.00,24000,20241018,-59.33,9710,20250228,0.51,13950,-30.04,20250107,9710,0.51,20250228,24000,-59.33,20241018,9710,0.51,20250228,4.27,N,209640,500,71 억,,163741,N,N,0,N,00,N
20250228,121021,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,9850,-430,5,-4.18,1964141100,197741,118.12,10100,10260,9800,13360,7200,10280,9932.84,1.15,0,6077,10840,10560,10400,10120,9960,10480,10040,72,3080,500,7190,10,1,14221573,1401,14.70,2.65,12,1.39,670.00,3722.00,24000,20241018,-58.96,9800,20250228,0.51,13950,-29.39,20250107,9800,0.51,20250228,24000,-58.96,20241018,9800,0.51,20250228,4.27,N,209640,500,71 억,,163741,N,N,0,N,00,N
20250228,111023,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,9860,-420,5,-4.09,1686066870,169626,101.32,10100,10260,9800,13360,7200,10280,9939.85,1.15,0,11955,10840,10560,10400,10120,9960,10480,10040,72,3080,500,7190,10,1,14221573,1402,14.72,2.65,12,1.19,670.00,3722.00,24000,20241018,-58.92,9800,20250228,0.61,13950,-29.32,20250107,9800,0.61,20250228,24000,-58.92,20241018,9800,0.61,20250228,4.27,N,209640,500,71 억,,163741,N,N,0,N,00,N
20250228,101022,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,9910,-370,5,-3.60,1165261120,116714,69.72,10100,10260,9870,13360,7200,10280,9983.83,1.15,0,8834,10840,10560,10400,10120,9960,10480,10040,72,3080,500,7190,10,1,14221573,1409,14.79,2.66,12,0.82,670.00,3722.00,24000,20241018,-58.71,9870,20250228,0.41,13950,-28.96,20250107,9870,0.41,20250228,24000,-58.71,20241018,9870,0.41,20250228,4.27,N,209640,500,71 억,,163741,N,N,0,N,00,N
20250228,091026,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,10120,-160,5,-1.56,106073960,10478,6.26,10100,10260,10080,13360,7200,10280,10123.04,1.15,0,852,10840,10560,10400,10120,9960,10480,10040,72,3080,500,7190,10,1,14221573,1439,15.10,2.72,12,0.07,670.00,3722.00,24000,20241018,-57.83,10080,20250228,0.40,13950,-27.46,20250107,10080,0.40,20250228,24000,-57.83,20241018,10080,0.40,20250228,4.27,N,209640,500,71 억,,163741,N,N,0,N,00,N
20250227,161014,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10280,-330,5,-3.11,1688562660,163250,81.95,10680,10680,10240,13790,7430,10610,10342.86,1.39,0,-33792,10816,10712,10536,10432,10256,10765,10485,72,3180,500,7420,10,1,14221573,1462,15.34,2.76,12,1.15,670.00,3722.00,24000,20241018,-57.17,10120,20241209,1.58,13950,-26.31,20250107,10240,0.39,20250227,24000,-57.17,20241018,10120,1.58,20241209,4.37,N,209640,500,71 억,,197533,N,N,0,N,00,N
20250227,151015,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10350,-260,5,-2.45,1617151470,156321,78.47,10680,10680,10240,13790,7430,10610,10344.30,1.39,0,-33613,10816,10712,10536,10432,10256,10765,10485,72,3180,500,7420,10,1,14221573,1472,15.45,2.78,12,1.10,670.00,3722.00,24000,20241018,-56.88,10120,20241209,2.27,13950,-25.81,20250107,10240,1.07,20250227,24000,-56.88,20241018,10120,2.27,20241209,4.37,N,209640,500,71 억,,197533,N,N,0,N,00,N
20250227,141017,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10260,-350,5,-3.30,1484987470,143486,72.03,10680,10680,10240,13790,7430,10610,10348.53,1.39,0,-31782,10816,10712,10536,10432,10256,10765,10485,72,3180,500,7420,10,1,14221573,1459,15.31,2.76,12,1.01,670.00,3722.00,24000,20241018,-57.25,10120,20241209,1.38,13950,-26.45,20250107,10240,0.20,20250227,24000,-57.25,20241018,10120,1.38,20241209,4.37,N,209640,500,71 억,,197533,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 161025 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 9800 -480 5 -4.67 3008699630 304554 181.92 10100 10260 9710 13360 7200 10280 9879.26 1.15 0 7133 10840 10560 10400 10120 9960 10480 10040 72 3080 500 7190 10 1 14221573 1394 14.63 2.63 12 2.14 670.00 3722.00 24000 20241018 -59.17 9710 20250228 0.93 13950 -29.75 20250107 9710 0.93 20250228 24000 -59.17 20241018 9710 0.93 20250228 4.27 N 209640 500 71 억 163741 N N 0 N 00 N
3 20250228 151031 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 9750 -530 5 -5.16 2915521830 295037 176.24 10100 10260 9710 13360 7200 10280 9881.84 1.15 0 8508 10840 10560 10400 10120 9960 10480 10040 72 3080 500 7190 10 1 14221573 1387 14.55 2.62 12 2.07 670.00 3722.00 24000 20241018 -59.38 9710 20250228 0.41 13950 -30.11 20250107 9710 0.41 20250228 24000 -59.38 20241018 9710 0.41 20250228 4.27 N 209640 500 71 억 163741 N N 0 N 00 N
4 20250228 141031 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 9770 -510 5 -4.96 2526741250 255200 152.44 10100 10260 9710 13360 7200 10280 9900.98 1.15 0 8104 10840 10560 10400 10120 9960 10480 10040 72 3080 500 7190 10 1 14221573 1389 14.58 2.62 12 1.79 670.00 3722.00 24000 20241018 -59.29 9710 20250228 0.62 13950 -29.96 20250107 9710 0.62 20250228 24000 -59.29 20241018 9710 0.62 20250228 4.27 N 209640 500 71 억 163741 N N 0 N 00 N
5 20250228 131026 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 9760 -520 5 -5.06 2336453100 235808 140.86 10100 10260 9710 13360 7200 10280 9908.24 1.15 0 7738 10840 10560 10400 10120 9960 10480 10040 72 3080 500 7190 10 1 14221573 1388 14.57 2.62 12 1.66 670.00 3722.00 24000 20241018 -59.33 9710 20250228 0.51 13950 -30.04 20250107 9710 0.51 20250228 24000 -59.33 20241018 9710 0.51 20250228 4.27 N 209640 500 71 억 163741 N N 0 N 00 N
6 20250228 121021 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 9850 -430 5 -4.18 1964141100 197741 118.12 10100 10260 9800 13360 7200 10280 9932.84 1.15 0 6077 10840 10560 10400 10120 9960 10480 10040 72 3080 500 7190 10 1 14221573 1401 14.70 2.65 12 1.39 670.00 3722.00 24000 20241018 -58.96 9800 20250228 0.51 13950 -29.39 20250107 9800 0.51 20250228 24000 -58.96 20241018 9800 0.51 20250228 4.27 N 209640 500 71 억 163741 N N 0 N 00 N
7 20250228 111023 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 9860 -420 5 -4.09 1686066870 169626 101.32 10100 10260 9800 13360 7200 10280 9939.85 1.15 0 11955 10840 10560 10400 10120 9960 10480 10040 72 3080 500 7190 10 1 14221573 1402 14.72 2.65 12 1.19 670.00 3722.00 24000 20241018 -58.92 9800 20250228 0.61 13950 -29.32 20250107 9800 0.61 20250228 24000 -58.92 20241018 9800 0.61 20250228 4.27 N 209640 500 71 억 163741 N N 0 N 00 N
8 20250228 101022 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 9910 -370 5 -3.60 1165261120 116714 69.72 10100 10260 9870 13360 7200 10280 9983.83 1.15 0 8834 10840 10560 10400 10120 9960 10480 10040 72 3080 500 7190 10 1 14221573 1409 14.79 2.66 12 0.82 670.00 3722.00 24000 20241018 -58.71 9870 20250228 0.41 13950 -28.96 20250107 9870 0.41 20250228 24000 -58.71 20241018 9870 0.41 20250228 4.27 N 209640 500 71 억 163741 N N 0 N 00 N
9 20250228 091026 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 10120 -160 5 -1.56 106073960 10478 6.26 10100 10260 10080 13360 7200 10280 10123.04 1.15 0 852 10840 10560 10400 10120 9960 10480 10040 72 3080 500 7190 10 1 14221573 1439 15.10 2.72 12 0.07 670.00 3722.00 24000 20241018 -57.83 10080 20250228 0.40 13950 -27.46 20250107 10080 0.40 20250228 24000 -57.83 20241018 10080 0.40 20250228 4.27 N 209640 500 71 억 163741 N N 0 N 00 N
10 20250227 161014 57 100.00 KOSDAQ 기계·장비 N N N N N 10280 -330 5 -3.11 1688562660 163250 81.95 10680 10680 10240 13790 7430 10610 10342.86 1.39 0 -33792 10816 10712 10536 10432 10256 10765 10485 72 3180 500 7420 10 1 14221573 1462 15.34 2.76 12 1.15 670.00 3722.00 24000 20241018 -57.17 10120 20241209 1.58 13950 -26.31 20250107 10240 0.39 20250227 24000 -57.17 20241018 10120 1.58 20241209 4.37 N 209640 500 71 억 197533 N N 0 N 00 N
11 20250227 151015 57 100.00 KOSDAQ 기계·장비 N N N N N 10350 -260 5 -2.45 1617151470 156321 78.47 10680 10680 10240 13790 7430 10610 10344.30 1.39 0 -33613 10816 10712 10536 10432 10256 10765 10485 72 3180 500 7420 10 1 14221573 1472 15.45 2.78 12 1.10 670.00 3722.00 24000 20241018 -56.88 10120 20241209 2.27 13950 -25.81 20250107 10240 1.07 20250227 24000 -56.88 20241018 10120 2.27 20241209 4.37 N 209640 500 71 억 197533 N N 0 N 00 N
12 20250227 141017 57 100.00 KOSDAQ 기계·장비 N N N N N 10260 -350 5 -3.30 1484987470 143486 72.03 10680 10680 10240 13790 7430 10610 10348.53 1.39 0 -31782 10816 10712 10536 10432 10256 10765 10485 72 3180 500 7420 10 1 14221573 1459 15.31 2.76 12 1.01 670.00 3722.00 24000 20241018 -57.25 10120 20241209 1.38 13950 -26.45 20250107 10240 0.20 20250227 24000 -57.25 20241018 10120 1.38 20241209 4.37 N 209640 500 71 억 197533 N N 0 N 00 N