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
217500/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
20250228,161039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1736,-49,5,-2.75,99141635,56834,197.83,1768,1780,1732,2320,1250,1785,1744.88,0.75,0,-9313,1860,1822,1796,1758,1732,1809,1745,32,535,100,1210,1,1,31812000,552,20.92,0.99,12,0.18,83.00,1759.00,3360,20240219,-48.33,1282,20241210,35.41,1992,-12.85,20250210,1446,20.06,20250102,3275,-46.99,20240228,1282,35.41,20241210,1.99,N,217500,100,31 억,,239971,N,N,0,N,00,N
20250228,151044,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1744,-41,5,-2.30,89919299,51516,179.32,1768,1780,1732,2320,1250,1785,1745.46,0.75,0,-9155,1860,1822,1796,1758,1732,1809,1745,32,535,100,1210,1,1,31812000,555,21.01,0.99,12,0.16,83.00,1759.00,3360,20240219,-48.10,1282,20241210,36.04,1992,-12.45,20250210,1446,20.61,20250102,3275,-46.75,20240228,1282,36.04,20241210,1.99,N,217500,100,31 억,,239971,N,N,0,N,00,N
20250228,141045,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1738,-47,5,-2.63,78057692,44700,155.60,1768,1780,1732,2320,1250,1785,1746.26,0.75,0,-7243,1860,1822,1796,1758,1732,1809,1745,32,535,100,1210,1,1,31812000,553,20.94,0.99,12,0.14,83.00,1759.00,3360,20240219,-48.27,1282,20241210,35.57,1992,-12.75,20250210,1446,20.19,20250102,3275,-46.93,20240228,1282,35.57,20241210,1.99,N,217500,100,31 억,,239971,N,N,0,N,00,N
20250228,131039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1737,-48,5,-2.69,74229367,42501,147.94,1768,1780,1732,2320,1250,1785,1746.53,0.75,0,-7498,1860,1822,1796,1758,1732,1809,1745,32,535,100,1210,1,1,31812000,553,20.93,0.99,12,0.13,83.00,1759.00,3360,20240219,-48.30,1282,20241210,35.49,1992,-12.80,20250210,1446,20.12,20250102,3275,-46.96,20240228,1282,35.49,20241210,1.99,N,217500,100,31 억,,239971,N,N,0,N,00,N
20250228,121034,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1750,-35,5,-1.96,58147023,33249,115.74,1768,1780,1735,2320,1250,1785,1748.83,0.75,0,-7335,1860,1822,1796,1758,1732,1809,1745,32,535,100,1210,1,1,31812000,557,21.08,0.99,12,0.10,83.00,1759.00,3360,20240219,-47.92,1282,20241210,36.51,1992,-12.15,20250210,1446,21.02,20250102,3275,-46.56,20240228,1282,36.51,20241210,1.99,N,217500,100,31 억,,239971,N,N,0,N,00,N
20250228,111036,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1761,-24,5,-1.34,56792956,32479,113.06,1768,1780,1735,2320,1250,1785,1748.60,0.75,0,-7009,1860,1822,1796,1758,1732,1809,1745,32,535,100,1210,1,1,31812000,560,21.22,1.00,12,0.10,83.00,1759.00,3360,20240219,-47.59,1282,20241210,37.36,1992,-11.60,20250210,1446,21.78,20250102,3275,-46.23,20240228,1282,37.36,20241210,1.99,N,217500,100,31 억,,239971,N,N,0,N,00,N
20250228,101035,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1763,-22,5,-1.23,34398405,19635,68.35,1768,1780,1738,2320,1250,1785,1751.89,0.75,0,-6295,1860,1822,1796,1758,1732,1809,1745,32,535,100,1210,1,1,31812000,561,21.24,1.00,12,0.06,83.00,1759.00,3360,20240219,-47.53,1282,20241210,37.52,1992,-11.50,20250210,1446,21.92,20250102,3275,-46.17,20240228,1282,37.52,20241210,1.99,N,217500,100,31 억,,239971,N,N,0,N,00,N
20250228,091039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1758,-27,5,-1.51,8534654,4862,16.92,1768,1768,1746,2320,1250,1785,1755.37,0.75,0,-2744,1860,1822,1796,1758,1732,1809,1745,32,535,100,1210,1,1,31812000,559,21.18,1.00,12,0.02,83.00,1759.00,3360,20240219,-47.68,1282,20241210,37.13,1992,-11.75,20250210,1446,21.58,20250102,3275,-46.32,20240228,1282,37.13,20241210,1.99,N,217500,100,31 억,,239971,N,N,0,N,00,N
20250227,161027,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1785,-30,5,-1.65,45931431,25600,80.07,1808,1834,1770,2355,1271,1815,1794.20,0.78,0,-6813,1857,1835,1808,1786,1759,1847,1798,32,540,100,1230,1,1,31812000,568,21.51,1.01,12,0.08,83.00,1759.00,3360,20240219,-46.88,1282,20241210,39.24,1992,-10.39,20250210,1446,23.44,20250102,3275,-45.50,20240228,1282,39.24,20241210,1.99,N,217500,100,31 억,,246784,N,N,0,N,00,N
20250227,151028,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1782,-33,5,-1.82,41567080,23149,72.40,1808,1834,1770,2355,1271,1815,1795.63,0.78,0,-6646,1857,1835,1808,1786,1759,1847,1798,32,540,100,1230,1,1,31812000,567,21.47,1.01,12,0.07,83.00,1759.00,3360,20240219,-46.96,1282,20241210,39.00,1992,-10.54,20250210,1446,23.24,20250102,3275,-45.59,20240228,1282,39.00,20241210,1.99,N,217500,100,31 억,,246784,N,N,0,N,00,N
20250227,141030,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1791,-24,5,-1.32,31558425,17534,54.84,1808,1834,1770,2355,1271,1815,1799.84,0.78,0,-5727,1857,1835,1808,1786,1759,1847,1798,32,540,100,1230,1,1,31812000,570,21.58,1.02,12,0.06,83.00,1759.00,3360,20240219,-46.70,1282,20241210,39.70,1992,-10.09,20250210,1446,23.86,20250102,3275,-45.31,20240228,1282,39.70,20241210,1.99,N,217500,100,31 억,,246784,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 161039 57 100.00 KOSDAQ 기계·장비 N N N N N 1736 -49 5 -2.75 99141635 56834 197.83 1768 1780 1732 2320 1250 1785 1744.88 0.75 0 -9313 1860 1822 1796 1758 1732 1809 1745 32 535 100 1210 1 1 31812000 552 20.92 0.99 12 0.18 83.00 1759.00 3360 20240219 -48.33 1282 20241210 35.41 1992 -12.85 20250210 1446 20.06 20250102 3275 -46.99 20240228 1282 35.41 20241210 1.99 N 217500 100 31 억 239971 N N 0 N 00 N
3 20250228 151044 57 100.00 KOSDAQ 기계·장비 N N N N N 1744 -41 5 -2.30 89919299 51516 179.32 1768 1780 1732 2320 1250 1785 1745.46 0.75 0 -9155 1860 1822 1796 1758 1732 1809 1745 32 535 100 1210 1 1 31812000 555 21.01 0.99 12 0.16 83.00 1759.00 3360 20240219 -48.10 1282 20241210 36.04 1992 -12.45 20250210 1446 20.61 20250102 3275 -46.75 20240228 1282 36.04 20241210 1.99 N 217500 100 31 억 239971 N N 0 N 00 N
4 20250228 141045 57 100.00 KOSDAQ 기계·장비 N N N N N 1738 -47 5 -2.63 78057692 44700 155.60 1768 1780 1732 2320 1250 1785 1746.26 0.75 0 -7243 1860 1822 1796 1758 1732 1809 1745 32 535 100 1210 1 1 31812000 553 20.94 0.99 12 0.14 83.00 1759.00 3360 20240219 -48.27 1282 20241210 35.57 1992 -12.75 20250210 1446 20.19 20250102 3275 -46.93 20240228 1282 35.57 20241210 1.99 N 217500 100 31 억 239971 N N 0 N 00 N
5 20250228 131039 57 100.00 KOSDAQ 기계·장비 N N N N N 1737 -48 5 -2.69 74229367 42501 147.94 1768 1780 1732 2320 1250 1785 1746.53 0.75 0 -7498 1860 1822 1796 1758 1732 1809 1745 32 535 100 1210 1 1 31812000 553 20.93 0.99 12 0.13 83.00 1759.00 3360 20240219 -48.30 1282 20241210 35.49 1992 -12.80 20250210 1446 20.12 20250102 3275 -46.96 20240228 1282 35.49 20241210 1.99 N 217500 100 31 억 239971 N N 0 N 00 N
6 20250228 121034 57 100.00 KOSDAQ 기계·장비 N N N N N 1750 -35 5 -1.96 58147023 33249 115.74 1768 1780 1735 2320 1250 1785 1748.83 0.75 0 -7335 1860 1822 1796 1758 1732 1809 1745 32 535 100 1210 1 1 31812000 557 21.08 0.99 12 0.10 83.00 1759.00 3360 20240219 -47.92 1282 20241210 36.51 1992 -12.15 20250210 1446 21.02 20250102 3275 -46.56 20240228 1282 36.51 20241210 1.99 N 217500 100 31 억 239971 N N 0 N 00 N
7 20250228 111036 57 100.00 KOSDAQ 기계·장비 N N N N N 1761 -24 5 -1.34 56792956 32479 113.06 1768 1780 1735 2320 1250 1785 1748.60 0.75 0 -7009 1860 1822 1796 1758 1732 1809 1745 32 535 100 1210 1 1 31812000 560 21.22 1.00 12 0.10 83.00 1759.00 3360 20240219 -47.59 1282 20241210 37.36 1992 -11.60 20250210 1446 21.78 20250102 3275 -46.23 20240228 1282 37.36 20241210 1.99 N 217500 100 31 억 239971 N N 0 N 00 N
8 20250228 101035 57 100.00 KOSDAQ 기계·장비 N N N N N 1763 -22 5 -1.23 34398405 19635 68.35 1768 1780 1738 2320 1250 1785 1751.89 0.75 0 -6295 1860 1822 1796 1758 1732 1809 1745 32 535 100 1210 1 1 31812000 561 21.24 1.00 12 0.06 83.00 1759.00 3360 20240219 -47.53 1282 20241210 37.52 1992 -11.50 20250210 1446 21.92 20250102 3275 -46.17 20240228 1282 37.52 20241210 1.99 N 217500 100 31 억 239971 N N 0 N 00 N
9 20250228 091039 57 100.00 KOSDAQ 기계·장비 N N N N N 1758 -27 5 -1.51 8534654 4862 16.92 1768 1768 1746 2320 1250 1785 1755.37 0.75 0 -2744 1860 1822 1796 1758 1732 1809 1745 32 535 100 1210 1 1 31812000 559 21.18 1.00 12 0.02 83.00 1759.00 3360 20240219 -47.68 1282 20241210 37.13 1992 -11.75 20250210 1446 21.58 20250102 3275 -46.32 20240228 1282 37.13 20241210 1.99 N 217500 100 31 억 239971 N N 0 N 00 N
10 20250227 161027 57 100.00 KOSDAQ 기계·장비 N N N N N 1785 -30 5 -1.65 45931431 25600 80.07 1808 1834 1770 2355 1271 1815 1794.20 0.78 0 -6813 1857 1835 1808 1786 1759 1847 1798 32 540 100 1230 1 1 31812000 568 21.51 1.01 12 0.08 83.00 1759.00 3360 20240219 -46.88 1282 20241210 39.24 1992 -10.39 20250210 1446 23.44 20250102 3275 -45.50 20240228 1282 39.24 20241210 1.99 N 217500 100 31 억 246784 N N 0 N 00 N
11 20250227 151028 57 100.00 KOSDAQ 기계·장비 N N N N N 1782 -33 5 -1.82 41567080 23149 72.40 1808 1834 1770 2355 1271 1815 1795.63 0.78 0 -6646 1857 1835 1808 1786 1759 1847 1798 32 540 100 1230 1 1 31812000 567 21.47 1.01 12 0.07 83.00 1759.00 3360 20240219 -46.96 1282 20241210 39.00 1992 -10.54 20250210 1446 23.24 20250102 3275 -45.59 20240228 1282 39.00 20241210 1.99 N 217500 100 31 억 246784 N N 0 N 00 N
12 20250227 141030 57 100.00 KOSDAQ 기계·장비 N N N N N 1791 -24 5 -1.32 31558425 17534 54.84 1808 1834 1770 2355 1271 1815 1799.84 0.78 0 -5727 1857 1835 1808 1786 1759 1847 1798 32 540 100 1230 1 1 31812000 570 21.58 1.02 12 0.06 83.00 1759.00 3360 20240219 -46.70 1282 20241210 39.70 1992 -10.09 20250210 1446 23.86 20250102 3275 -45.31 20240228 1282 39.70 20241210 1.99 N 217500 100 31 억 246784 N N 0 N 00 N