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
217190/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
20250228,161037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8200,-330,5,-3.87,1355626550,164920,64.25,8410,8430,8070,11080,5980,8530,8219.86,1.15,0,6857,9430,8980,8720,8270,8010,8850,8140,44,2550,500,5970,10,1,8769174,719,19.29,1.69,12,1.88,425.00,4857.00,17300,20240307,-52.60,5930,20241209,38.28,12240,-33.01,20250220,6660,23.12,20250102,17300,-52.60,20240307,5930,38.28,20241209,3.76,N,217190,500,43 억,,100489,N,N,0,N,00,N
20250228,151043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8160,-370,5,-4.34,1302639270,158454,61.73,8410,8430,8070,11080,5980,8530,8220.83,1.15,0,5386,9430,8980,8720,8270,8010,8850,8140,44,2550,500,5970,10,1,8769174,716,19.20,1.68,12,1.81,425.00,4857.00,17300,20240307,-52.83,5930,20241209,37.61,12240,-33.33,20250220,6660,22.52,20250102,17300,-52.83,20240307,5930,37.61,20241209,3.76,N,217190,500,43 억,,100489,N,N,0,N,00,N
20250228,141043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8210,-320,5,-3.75,1186316890,144219,56.19,8410,8430,8070,11080,5980,8530,8225.70,1.15,0,4019,9430,8980,8720,8270,8010,8850,8140,44,2550,500,5970,10,1,8769174,720,19.32,1.69,12,1.64,425.00,4857.00,17300,20240307,-52.54,5930,20241209,38.45,12240,-32.92,20250220,6660,23.27,20250102,17300,-52.54,20240307,5930,38.45,20241209,3.76,N,217190,500,43 억,,100489,N,N,0,N,00,N
20250228,131037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8180,-350,5,-4.10,1071624500,130266,50.75,8410,8430,8070,11080,5980,8530,8226.32,1.15,0,24,9430,8980,8720,8270,8010,8850,8140,44,2550,500,5970,10,1,8769174,717,19.25,1.68,12,1.49,425.00,4857.00,17300,20240307,-52.72,5930,20241209,37.94,12240,-33.17,20250220,6660,22.82,20250102,17300,-52.72,20240307,5930,37.94,20241209,3.76,N,217190,500,43 억,,100489,N,N,0,N,00,N
20250228,121033,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8160,-370,5,-4.34,908855530,110269,42.96,8410,8430,8090,11080,5980,8530,8242.04,1.15,0,-1177,9430,8980,8720,8270,8010,8850,8140,44,2550,500,5970,10,1,8769174,716,19.20,1.68,12,1.26,425.00,4857.00,17300,20240307,-52.83,5930,20241209,37.61,12240,-33.33,20250220,6660,22.52,20250102,17300,-52.83,20240307,5930,37.61,20241209,3.76,N,217190,500,43 억,,100489,N,N,0,N,00,N
20250228,111034,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8200,-330,5,-3.87,668772560,80822,31.49,8410,8430,8170,11080,5980,8530,8274.48,1.15,0,-3769,9430,8980,8720,8270,8010,8850,8140,44,2550,500,5970,10,1,8769174,719,19.29,1.69,12,0.92,425.00,4857.00,17300,20240307,-52.60,5930,20241209,38.28,12240,-33.01,20250220,6660,23.12,20250102,17300,-52.60,20240307,5930,38.28,20241209,3.76,N,217190,500,43 억,,100489,N,N,0,N,00,N
20250228,101033,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8220,-310,5,-3.63,557420060,67270,26.21,8410,8430,8200,11080,5980,8530,8286.13,1.15,0,-3950,9430,8980,8720,8270,8010,8850,8140,44,2550,500,5970,10,1,8769174,721,19.34,1.69,12,0.77,425.00,4857.00,17300,20240307,-52.49,5930,20241209,38.62,12240,-32.84,20250220,6660,23.42,20250102,17300,-52.49,20240307,5930,38.62,20241209,3.76,N,217190,500,43 억,,100489,N,N,0,N,00,N
20250228,091037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8310,-220,5,-2.58,215546950,25833,10.06,8410,8430,8250,11080,5980,8530,8343.51,1.15,0,-4042,9430,8980,8720,8270,8010,8850,8140,44,2550,500,5970,10,1,8769174,729,19.55,1.71,12,0.29,425.00,4857.00,17300,20240307,-51.97,5930,20241209,40.13,12240,-32.11,20250220,6660,24.77,20250102,17300,-51.97,20240307,5930,40.13,20241209,3.76,N,217190,500,43 억,,100489,N,N,0,N,00,N
20250227,161026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8530,-450,5,-5.01,2220059640,254010,77.82,8980,9170,8460,11670,6290,8980,8740.05,1.21,0,-5604,9453,9216,9003,8766,8553,9335,8885,44,2690,500,6280,10,1,8769174,748,20.07,1.76,12,2.90,425.00,4857.00,17300,20240307,-50.69,5930,20241209,43.84,12240,-30.31,20250220,6660,28.08,20250102,17300,-50.69,20240307,5930,43.84,20241209,3.90,N,217190,500,43 억,,106121,N,N,0,N,00,N
20250227,151027,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8550,-430,5,-4.79,2108311930,240879,73.80,8980,9170,8500,11670,6290,8980,8752.57,1.21,0,-6216,9453,9216,9003,8766,8553,9335,8885,44,2690,500,6280,10,1,8769174,750,20.12,1.76,12,2.75,425.00,4857.00,17300,20240307,-50.58,5930,20241209,44.18,12240,-30.15,20250220,6660,28.38,20250102,17300,-50.58,20240307,5930,44.18,20241209,3.90,N,217190,500,43 억,,106121,N,N,0,N,00,N
20250227,141029,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8560,-420,5,-4.68,1886733350,214905,65.84,8980,9170,8540,11670,6290,8980,8779.38,1.21,0,-1569,9453,9216,9003,8766,8553,9335,8885,44,2690,500,6280,10,1,8769174,751,20.14,1.76,12,2.45,425.00,4857.00,17300,20240307,-50.52,5930,20241209,44.35,12240,-30.07,20250220,6660,28.53,20250102,17300,-50.52,20240307,5930,44.35,20241209,3.90,N,217190,500,43 억,,106121,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 161037 57 100.00 KOSDAQ 기계·장비 N N N N N 8200 -330 5 -3.87 1355626550 164920 64.25 8410 8430 8070 11080 5980 8530 8219.86 1.15 0 6857 9430 8980 8720 8270 8010 8850 8140 44 2550 500 5970 10 1 8769174 719 19.29 1.69 12 1.88 425.00 4857.00 17300 20240307 -52.60 5930 20241209 38.28 12240 -33.01 20250220 6660 23.12 20250102 17300 -52.60 20240307 5930 38.28 20241209 3.76 N 217190 500 43 억 100489 N N 0 N 00 N
3 20250228 151043 57 100.00 KOSDAQ 기계·장비 N N N N N 8160 -370 5 -4.34 1302639270 158454 61.73 8410 8430 8070 11080 5980 8530 8220.83 1.15 0 5386 9430 8980 8720 8270 8010 8850 8140 44 2550 500 5970 10 1 8769174 716 19.20 1.68 12 1.81 425.00 4857.00 17300 20240307 -52.83 5930 20241209 37.61 12240 -33.33 20250220 6660 22.52 20250102 17300 -52.83 20240307 5930 37.61 20241209 3.76 N 217190 500 43 억 100489 N N 0 N 00 N
4 20250228 141043 57 100.00 KOSDAQ 기계·장비 N N N N N 8210 -320 5 -3.75 1186316890 144219 56.19 8410 8430 8070 11080 5980 8530 8225.70 1.15 0 4019 9430 8980 8720 8270 8010 8850 8140 44 2550 500 5970 10 1 8769174 720 19.32 1.69 12 1.64 425.00 4857.00 17300 20240307 -52.54 5930 20241209 38.45 12240 -32.92 20250220 6660 23.27 20250102 17300 -52.54 20240307 5930 38.45 20241209 3.76 N 217190 500 43 억 100489 N N 0 N 00 N
5 20250228 131037 57 100.00 KOSDAQ 기계·장비 N N N N N 8180 -350 5 -4.10 1071624500 130266 50.75 8410 8430 8070 11080 5980 8530 8226.32 1.15 0 24 9430 8980 8720 8270 8010 8850 8140 44 2550 500 5970 10 1 8769174 717 19.25 1.68 12 1.49 425.00 4857.00 17300 20240307 -52.72 5930 20241209 37.94 12240 -33.17 20250220 6660 22.82 20250102 17300 -52.72 20240307 5930 37.94 20241209 3.76 N 217190 500 43 억 100489 N N 0 N 00 N
6 20250228 121033 57 100.00 KOSDAQ 기계·장비 N N N N N 8160 -370 5 -4.34 908855530 110269 42.96 8410 8430 8090 11080 5980 8530 8242.04 1.15 0 -1177 9430 8980 8720 8270 8010 8850 8140 44 2550 500 5970 10 1 8769174 716 19.20 1.68 12 1.26 425.00 4857.00 17300 20240307 -52.83 5930 20241209 37.61 12240 -33.33 20250220 6660 22.52 20250102 17300 -52.83 20240307 5930 37.61 20241209 3.76 N 217190 500 43 억 100489 N N 0 N 00 N
7 20250228 111034 57 100.00 KOSDAQ 기계·장비 N N N N N 8200 -330 5 -3.87 668772560 80822 31.49 8410 8430 8170 11080 5980 8530 8274.48 1.15 0 -3769 9430 8980 8720 8270 8010 8850 8140 44 2550 500 5970 10 1 8769174 719 19.29 1.69 12 0.92 425.00 4857.00 17300 20240307 -52.60 5930 20241209 38.28 12240 -33.01 20250220 6660 23.12 20250102 17300 -52.60 20240307 5930 38.28 20241209 3.76 N 217190 500 43 억 100489 N N 0 N 00 N
8 20250228 101033 57 100.00 KOSDAQ 기계·장비 N N N N N 8220 -310 5 -3.63 557420060 67270 26.21 8410 8430 8200 11080 5980 8530 8286.13 1.15 0 -3950 9430 8980 8720 8270 8010 8850 8140 44 2550 500 5970 10 1 8769174 721 19.34 1.69 12 0.77 425.00 4857.00 17300 20240307 -52.49 5930 20241209 38.62 12240 -32.84 20250220 6660 23.42 20250102 17300 -52.49 20240307 5930 38.62 20241209 3.76 N 217190 500 43 억 100489 N N 0 N 00 N
9 20250228 091037 57 100.00 KOSDAQ 기계·장비 N N N N N 8310 -220 5 -2.58 215546950 25833 10.06 8410 8430 8250 11080 5980 8530 8343.51 1.15 0 -4042 9430 8980 8720 8270 8010 8850 8140 44 2550 500 5970 10 1 8769174 729 19.55 1.71 12 0.29 425.00 4857.00 17300 20240307 -51.97 5930 20241209 40.13 12240 -32.11 20250220 6660 24.77 20250102 17300 -51.97 20240307 5930 40.13 20241209 3.76 N 217190 500 43 억 100489 N N 0 N 00 N
10 20250227 161026 57 100.00 KOSDAQ 기계·장비 N N N N N 8530 -450 5 -5.01 2220059640 254010 77.82 8980 9170 8460 11670 6290 8980 8740.05 1.21 0 -5604 9453 9216 9003 8766 8553 9335 8885 44 2690 500 6280 10 1 8769174 748 20.07 1.76 12 2.90 425.00 4857.00 17300 20240307 -50.69 5930 20241209 43.84 12240 -30.31 20250220 6660 28.08 20250102 17300 -50.69 20240307 5930 43.84 20241209 3.90 N 217190 500 43 억 106121 N N 0 N 00 N
11 20250227 151027 57 100.00 KOSDAQ 기계·장비 N N N N N 8550 -430 5 -4.79 2108311930 240879 73.80 8980 9170 8500 11670 6290 8980 8752.57 1.21 0 -6216 9453 9216 9003 8766 8553 9335 8885 44 2690 500 6280 10 1 8769174 750 20.12 1.76 12 2.75 425.00 4857.00 17300 20240307 -50.58 5930 20241209 44.18 12240 -30.15 20250220 6660 28.38 20250102 17300 -50.58 20240307 5930 44.18 20241209 3.90 N 217190 500 43 억 106121 N N 0 N 00 N
12 20250227 141029 57 100.00 KOSDAQ 기계·장비 N N N N N 8560 -420 5 -4.68 1886733350 214905 65.84 8980 9170 8540 11670 6290 8980 8779.38 1.21 0 -1569 9453 9216 9003 8766 8553 9335 8885 44 2690 500 6280 10 1 8769174 751 20.14 1.76 12 2.45 425.00 4857.00 17300 20240307 -50.52 5930 20241209 44.35 12240 -30.07 20250220 6660 28.53 20250102 17300 -50.52 20240307 5930 44.35 20241209 3.90 N 217190 500 43 억 106121 N N 0 N 00 N