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
265520/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
20250228,161135,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16820,-380,5,-2.21,1242670120,74166,57.90,16950,16950,16650,22350,12040,17200,16752.73,11.31,0,-16490,18626,17912,17546,16832,16466,17730,16650,76,5150,500,12040,10,1,15281421,2570,4.28,0.78,12,0.49,3929.00,21441.00,36300,20240503,-53.66,14270,20241210,17.87,19220,-12.49,20250207,15660,7.41,20250102,36300,-53.66,20240503,14270,17.87,20241210,3.23,N,265520,500,76 억,,1728323,N,N,6,N,00,N
20250228,151141,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16750,-450,5,-2.62,1194216640,71279,55.65,16950,16950,16650,22350,12040,17200,16751.88,11.31,0,-15130,18626,17912,17546,16832,16466,17730,16650,76,5150,500,12040,10,1,15281421,2560,4.26,0.78,12,0.47,3929.00,21441.00,36300,20240503,-53.86,14270,20241210,17.38,19220,-12.85,20250207,15660,6.96,20250102,36300,-53.86,20240503,14270,17.38,20241210,3.23,N,265520,500,76 억,,1728323,N,N,1,N,00,N
20250228,141141,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16740,-460,5,-2.67,1069599750,63838,49.84,16950,16950,16650,22350,12040,17200,16752.41,11.31,0,-14839,18626,17912,17546,16832,16466,17730,16650,76,5150,500,12040,10,1,15281421,2558,4.26,0.78,12,0.42,3929.00,21441.00,36300,20240503,-53.88,14270,20241210,17.31,19220,-12.90,20250207,15660,6.90,20250102,36300,-53.88,20240503,14270,17.31,20241210,3.23,N,265520,500,76 억,,1728323,N,N,1,N,00,N
20250228,131134,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16690,-510,5,-2.97,895533930,53487,41.76,16950,16950,16650,22350,12040,17200,16739.96,11.31,0,-14419,18626,17912,17546,16832,16466,17730,16650,76,5150,500,12040,10,1,15281421,2550,4.25,0.78,12,0.35,3929.00,21441.00,36300,20240503,-54.02,14270,20241210,16.96,19220,-13.16,20250207,15660,6.58,20250102,36300,-54.02,20240503,14270,16.96,20241210,3.23,N,265520,500,76 억,,1728323,N,N,1,N,00,N
20250228,121129,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16710,-490,5,-2.85,815687500,48699,38.02,16950,16950,16650,22350,12040,17200,16746.26,11.31,0,-12382,18626,17912,17546,16832,16466,17730,16650,76,5150,500,12040,10,1,15281421,2554,4.25,0.78,12,0.32,3929.00,21441.00,36300,20240503,-53.97,14270,20241210,17.10,19220,-13.06,20250207,15660,6.70,20250102,36300,-53.97,20240503,14270,17.10,20241210,3.23,N,265520,500,76 억,,1728323,N,N,1,N,00,N
20250228,111133,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16660,-540,5,-3.14,723124940,43148,33.69,16950,16950,16660,22350,12040,17200,16755.51,11.31,0,-10809,18626,17912,17546,16832,16466,17730,16650,76,5150,500,12040,10,1,15281421,2546,4.24,0.78,12,0.28,3929.00,21441.00,36300,20240503,-54.10,14270,20241210,16.75,19220,-13.32,20250207,15660,6.39,20250102,36300,-54.10,20240503,14270,16.75,20241210,3.23,N,265520,500,76 억,,1728323,N,N,1,N,00,N
20250228,101131,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16720,-480,5,-2.79,588964650,35120,27.42,16950,16950,16670,22350,12040,17200,16765.66,11.31,0,-9834,18626,17912,17546,16832,16466,17730,16650,76,5150,500,12040,10,1,15281421,2555,4.26,0.78,12,0.23,3929.00,21441.00,36300,20240503,-53.94,14270,20241210,17.17,19220,-13.01,20250207,15660,6.77,20250102,36300,-53.94,20240503,14270,17.17,20241210,3.23,N,265520,500,76 억,,1728323,N,N,1,N,00,N
20250228,091135,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16840,-360,5,-2.09,199050500,11831,9.24,16950,16950,16710,22350,12040,17200,16812.84,11.31,0,-2377,18626,17912,17546,16832,16466,17730,16650,76,5150,500,12040,10,1,15281421,2573,4.29,0.79,12,0.08,3929.00,21441.00,36300,20240503,-53.61,14270,20241210,18.01,19220,-12.38,20250207,15660,7.54,20250102,36300,-53.61,20240503,14270,18.01,20241210,3.23,N,265520,500,76 억,,1728323,N,N,1,N,00,N
20250227,161122,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17200,-700,5,-3.91,2244504950,127826,283.28,17950,18260,17180,23250,12530,17900,17559.93,11.53,0,-33157,18180,18040,17830,17690,17480,18110,17760,76,5350,500,12530,10,1,15281421,2628,4.38,0.80,12,0.84,3929.00,21441.00,36300,20240503,-52.62,14270,20241210,20.53,19220,-10.51,20250207,15660,9.83,20250102,36300,-52.62,20240503,14270,20.53,20241210,3.22,N,265520,500,76 억,,1761725,N,N,1,N,00,N
20250227,151124,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17210,-690,5,-3.85,2126923980,120991,268.13,17950,18260,17200,23250,12530,17900,17579.19,11.53,0,-31659,18180,18040,17830,17690,17480,18110,17760,76,5350,500,12530,10,1,15281421,2630,4.38,0.80,12,0.79,3929.00,21441.00,36300,20240503,-52.59,14270,20241210,20.60,19220,-10.46,20250207,15660,9.90,20250102,36300,-52.59,20240503,14270,20.60,20241210,3.22,N,265520,500,76 억,,1761725,N,N,59,N,00,N
20250227,141125,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17250,-650,5,-3.63,1865554460,105828,234.53,17950,18260,17240,23250,12530,17900,17628.17,11.53,0,-26555,18180,18040,17830,17690,17480,18110,17760,76,5350,500,12530,10,1,15281421,2636,4.39,0.80,12,0.69,3929.00,21441.00,36300,20240503,-52.48,14270,20241210,20.88,19220,-10.25,20250207,15660,10.15,20250102,36300,-52.48,20240503,14270,20.88,20241210,3.22,N,265520,500,76 억,,1761725,N,N,59,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 161135 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16820 -380 5 -2.21 1242670120 74166 57.90 16950 16950 16650 22350 12040 17200 16752.73 11.31 0 -16490 18626 17912 17546 16832 16466 17730 16650 76 5150 500 12040 10 1 15281421 2570 4.28 0.78 12 0.49 3929.00 21441.00 36300 20240503 -53.66 14270 20241210 17.87 19220 -12.49 20250207 15660 7.41 20250102 36300 -53.66 20240503 14270 17.87 20241210 3.23 N 265520 500 76 억 1728323 N N 6 N 00 N
3 20250228 151141 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16750 -450 5 -2.62 1194216640 71279 55.65 16950 16950 16650 22350 12040 17200 16751.88 11.31 0 -15130 18626 17912 17546 16832 16466 17730 16650 76 5150 500 12040 10 1 15281421 2560 4.26 0.78 12 0.47 3929.00 21441.00 36300 20240503 -53.86 14270 20241210 17.38 19220 -12.85 20250207 15660 6.96 20250102 36300 -53.86 20240503 14270 17.38 20241210 3.23 N 265520 500 76 억 1728323 N N 1 N 00 N
4 20250228 141141 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16740 -460 5 -2.67 1069599750 63838 49.84 16950 16950 16650 22350 12040 17200 16752.41 11.31 0 -14839 18626 17912 17546 16832 16466 17730 16650 76 5150 500 12040 10 1 15281421 2558 4.26 0.78 12 0.42 3929.00 21441.00 36300 20240503 -53.88 14270 20241210 17.31 19220 -12.90 20250207 15660 6.90 20250102 36300 -53.88 20240503 14270 17.31 20241210 3.23 N 265520 500 76 억 1728323 N N 1 N 00 N
5 20250228 131134 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16690 -510 5 -2.97 895533930 53487 41.76 16950 16950 16650 22350 12040 17200 16739.96 11.31 0 -14419 18626 17912 17546 16832 16466 17730 16650 76 5150 500 12040 10 1 15281421 2550 4.25 0.78 12 0.35 3929.00 21441.00 36300 20240503 -54.02 14270 20241210 16.96 19220 -13.16 20250207 15660 6.58 20250102 36300 -54.02 20240503 14270 16.96 20241210 3.23 N 265520 500 76 억 1728323 N N 1 N 00 N
6 20250228 121129 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16710 -490 5 -2.85 815687500 48699 38.02 16950 16950 16650 22350 12040 17200 16746.26 11.31 0 -12382 18626 17912 17546 16832 16466 17730 16650 76 5150 500 12040 10 1 15281421 2554 4.25 0.78 12 0.32 3929.00 21441.00 36300 20240503 -53.97 14270 20241210 17.10 19220 -13.06 20250207 15660 6.70 20250102 36300 -53.97 20240503 14270 17.10 20241210 3.23 N 265520 500 76 억 1728323 N N 1 N 00 N
7 20250228 111133 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16660 -540 5 -3.14 723124940 43148 33.69 16950 16950 16660 22350 12040 17200 16755.51 11.31 0 -10809 18626 17912 17546 16832 16466 17730 16650 76 5150 500 12040 10 1 15281421 2546 4.24 0.78 12 0.28 3929.00 21441.00 36300 20240503 -54.10 14270 20241210 16.75 19220 -13.32 20250207 15660 6.39 20250102 36300 -54.10 20240503 14270 16.75 20241210 3.23 N 265520 500 76 억 1728323 N N 1 N 00 N
8 20250228 101131 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16720 -480 5 -2.79 588964650 35120 27.42 16950 16950 16670 22350 12040 17200 16765.66 11.31 0 -9834 18626 17912 17546 16832 16466 17730 16650 76 5150 500 12040 10 1 15281421 2555 4.26 0.78 12 0.23 3929.00 21441.00 36300 20240503 -53.94 14270 20241210 17.17 19220 -13.01 20250207 15660 6.77 20250102 36300 -53.94 20240503 14270 17.17 20241210 3.23 N 265520 500 76 억 1728323 N N 1 N 00 N
9 20250228 091135 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16840 -360 5 -2.09 199050500 11831 9.24 16950 16950 16710 22350 12040 17200 16812.84 11.31 0 -2377 18626 17912 17546 16832 16466 17730 16650 76 5150 500 12040 10 1 15281421 2573 4.29 0.79 12 0.08 3929.00 21441.00 36300 20240503 -53.61 14270 20241210 18.01 19220 -12.38 20250207 15660 7.54 20250102 36300 -53.61 20240503 14270 18.01 20241210 3.23 N 265520 500 76 억 1728323 N N 1 N 00 N
10 20250227 161122 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17200 -700 5 -3.91 2244504950 127826 283.28 17950 18260 17180 23250 12530 17900 17559.93 11.53 0 -33157 18180 18040 17830 17690 17480 18110 17760 76 5350 500 12530 10 1 15281421 2628 4.38 0.80 12 0.84 3929.00 21441.00 36300 20240503 -52.62 14270 20241210 20.53 19220 -10.51 20250207 15660 9.83 20250102 36300 -52.62 20240503 14270 20.53 20241210 3.22 N 265520 500 76 억 1761725 N N 1 N 00 N
11 20250227 151124 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17210 -690 5 -3.85 2126923980 120991 268.13 17950 18260 17200 23250 12530 17900 17579.19 11.53 0 -31659 18180 18040 17830 17690 17480 18110 17760 76 5350 500 12530 10 1 15281421 2630 4.38 0.80 12 0.79 3929.00 21441.00 36300 20240503 -52.59 14270 20241210 20.60 19220 -10.46 20250207 15660 9.90 20250102 36300 -52.59 20240503 14270 20.60 20241210 3.22 N 265520 500 76 억 1761725 N N 59 N 00 N
12 20250227 141125 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17250 -650 5 -3.63 1865554460 105828 234.53 17950 18260 17240 23250 12530 17900 17628.17 11.53 0 -26555 18180 18040 17830 17690 17480 18110 17760 76 5350 500 12530 10 1 15281421 2636 4.39 0.80 12 0.69 3929.00 21441.00 36300 20240503 -52.48 14270 20241210 20.88 19220 -10.25 20250207 15660 10.15 20250102 36300 -52.48 20240503 14270 20.88 20241210 3.22 N 265520 500 76 억 1761725 N N 59 N 00 N