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
271830/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
20250228,161142,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1625,-59,5,-3.50,48747098,29695,305.57,1665,1683,1625,2185,1179,1684,1641.59,0.76,0,-3068,1716,1700,1685,1669,1654,1692,1661,29,501,100,1010,1,1,29490202,479,6.25,0.68,12,0.10,260.00,2383.00,4190,20240228,-61.22,1330,20241210,22.18,1784,-8.91,20250116,1520,6.91,20250102,4190,-61.22,20240228,1330,22.18,20241210,2.79,N,271830,100,29 억,,223931,N,N,0,N,00,N
20250228,151148,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1628,-56,5,-3.33,46061237,28043,288.57,1665,1683,1625,2185,1179,1684,1642.52,0.76,0,-2170,1716,1700,1685,1669,1654,1692,1661,29,501,100,1010,1,1,29490202,480,6.26,0.68,12,0.10,260.00,2383.00,4190,20240228,-61.15,1330,20241210,22.41,1784,-8.74,20250116,1520,7.11,20250102,4190,-61.15,20240228,1330,22.41,20241210,2.79,N,271830,100,29 억,,223931,N,N,0,N,00,N
20250228,141148,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1626,-58,5,-3.44,45241517,27539,283.38,1665,1683,1625,2185,1179,1684,1642.82,0.76,0,-1932,1716,1700,1685,1669,1654,1692,1661,29,501,100,1010,1,1,29490202,480,6.25,0.68,12,0.09,260.00,2383.00,4190,20240228,-61.19,1330,20241210,22.26,1784,-8.86,20250116,1520,6.97,20250102,4190,-61.19,20240228,1330,22.26,20241210,2.79,N,271830,100,29 억,,223931,N,N,0,N,00,N
20250228,131142,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1626,-58,5,-3.44,43945644,26742,275.18,1665,1683,1625,2185,1179,1684,1643.32,0.76,0,-1665,1716,1700,1685,1669,1654,1692,1661,29,501,100,1010,1,1,29490202,480,6.25,0.68,12,0.09,260.00,2383.00,4190,20240228,-61.19,1330,20241210,22.26,1784,-8.86,20250116,1520,6.97,20250102,4190,-61.19,20240228,1330,22.26,20241210,2.79,N,271830,100,29 억,,223931,N,N,0,N,00,N
20250228,121137,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1638,-46,5,-2.73,37588371,22842,235.05,1665,1683,1632,2185,1179,1684,1645.58,0.76,0,-1131,1716,1700,1685,1669,1654,1692,1661,29,501,100,1010,1,1,29490202,483,6.30,0.69,12,0.08,260.00,2383.00,4190,20240228,-60.91,1330,20241210,23.16,1784,-8.18,20250116,1520,7.76,20250102,4190,-60.91,20240228,1330,23.16,20241210,2.79,N,271830,100,29 억,,223931,N,N,0,N,00,N
20250228,111140,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1635,-49,5,-2.91,30937085,18773,193.18,1665,1683,1633,2185,1179,1684,1647.96,0.76,0,-358,1716,1700,1685,1669,1654,1692,1661,29,501,100,1010,1,1,29490202,482,6.29,0.69,12,0.06,260.00,2383.00,4190,20240228,-60.98,1330,20241210,22.93,1784,-8.35,20250116,1520,7.57,20250102,4190,-60.98,20240228,1330,22.93,20241210,2.79,N,271830,100,29 억,,223931,N,N,0,N,00,N
20250228,101139,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1642,-42,5,-2.49,23892243,14469,148.89,1665,1683,1641,2185,1179,1684,1651.27,0.76,0,-818,1716,1700,1685,1669,1654,1692,1661,29,501,100,1010,1,1,29490202,484,6.32,0.69,12,0.05,260.00,2383.00,4190,20240228,-60.81,1330,20241210,23.46,1784,-7.96,20250116,1520,8.03,20250102,4190,-60.81,20240228,1330,23.46,20241210,2.79,N,271830,100,29 억,,223931,N,N,0,N,00,N
20250228,091142,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1668,-16,5,-0.95,729522,438,4.51,1665,1683,1665,2185,1179,1684,1665.58,0.76,0,-435,1716,1700,1685,1669,1654,1692,1661,29,501,100,1010,1,1,29490202,492,6.42,0.70,12,0.00,260.00,2383.00,4190,20240228,-60.19,1330,20241210,25.41,1784,-6.50,20250116,1520,9.74,20250102,4190,-60.19,20240228,1330,25.41,20241210,2.79,N,271830,100,29 억,,223931,N,N,0,N,00,N
20250227,161129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1684,-17,5,-1.00,16388159,9708,62.25,1690,1701,1670,2210,1191,1701,1687.88,0.76,0,-1290,1753,1726,1700,1673,1647,1714,1661,29,509,100,1020,1,1,29490202,497,6.48,0.71,12,0.03,260.00,2383.00,4315,20240216,-60.97,1330,20241210,26.62,1784,-5.61,20250116,1520,10.79,20250102,4190,-59.81,20240228,1330,26.62,20241210,3.06,N,271830,100,29 억,,225091,N,N,0,N,00,N
20250227,151131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1692,-9,5,-0.53,15749915,9329,59.82,1690,1701,1670,2210,1191,1701,1688.04,0.76,0,-1276,1753,1726,1700,1673,1647,1714,1661,29,509,100,1020,1,1,29490202,499,6.51,0.71,12,0.03,260.00,2383.00,4315,20240216,-60.79,1330,20241210,27.22,1784,-5.16,20250116,1520,11.32,20250102,4190,-59.62,20240228,1330,27.22,20241210,3.06,N,271830,100,29 억,,225091,N,N,0,N,00,N
20250227,141132,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1691,-10,5,-0.59,12480409,7395,47.42,1690,1701,1670,2210,1191,1701,1687.37,0.76,0,-962,1753,1726,1700,1673,1647,1714,1661,29,509,100,1020,1,1,29490202,499,6.50,0.71,12,0.03,260.00,2383.00,4315,20240216,-60.81,1330,20241210,27.14,1784,-5.21,20250116,1520,11.25,20250102,4190,-59.64,20240228,1330,27.14,20241210,3.06,N,271830,100,29 억,,225091,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 161142 57 100.00 KOSDAQ 기계·장비 N N N N N 1625 -59 5 -3.50 48747098 29695 305.57 1665 1683 1625 2185 1179 1684 1641.59 0.76 0 -3068 1716 1700 1685 1669 1654 1692 1661 29 501 100 1010 1 1 29490202 479 6.25 0.68 12 0.10 260.00 2383.00 4190 20240228 -61.22 1330 20241210 22.18 1784 -8.91 20250116 1520 6.91 20250102 4190 -61.22 20240228 1330 22.18 20241210 2.79 N 271830 100 29 억 223931 N N 0 N 00 N
3 20250228 151148 57 100.00 KOSDAQ 기계·장비 N N N N N 1628 -56 5 -3.33 46061237 28043 288.57 1665 1683 1625 2185 1179 1684 1642.52 0.76 0 -2170 1716 1700 1685 1669 1654 1692 1661 29 501 100 1010 1 1 29490202 480 6.26 0.68 12 0.10 260.00 2383.00 4190 20240228 -61.15 1330 20241210 22.41 1784 -8.74 20250116 1520 7.11 20250102 4190 -61.15 20240228 1330 22.41 20241210 2.79 N 271830 100 29 억 223931 N N 0 N 00 N
4 20250228 141148 57 100.00 KOSDAQ 기계·장비 N N N N N 1626 -58 5 -3.44 45241517 27539 283.38 1665 1683 1625 2185 1179 1684 1642.82 0.76 0 -1932 1716 1700 1685 1669 1654 1692 1661 29 501 100 1010 1 1 29490202 480 6.25 0.68 12 0.09 260.00 2383.00 4190 20240228 -61.19 1330 20241210 22.26 1784 -8.86 20250116 1520 6.97 20250102 4190 -61.19 20240228 1330 22.26 20241210 2.79 N 271830 100 29 억 223931 N N 0 N 00 N
5 20250228 131142 57 100.00 KOSDAQ 기계·장비 N N N N N 1626 -58 5 -3.44 43945644 26742 275.18 1665 1683 1625 2185 1179 1684 1643.32 0.76 0 -1665 1716 1700 1685 1669 1654 1692 1661 29 501 100 1010 1 1 29490202 480 6.25 0.68 12 0.09 260.00 2383.00 4190 20240228 -61.19 1330 20241210 22.26 1784 -8.86 20250116 1520 6.97 20250102 4190 -61.19 20240228 1330 22.26 20241210 2.79 N 271830 100 29 억 223931 N N 0 N 00 N
6 20250228 121137 57 100.00 KOSDAQ 기계·장비 N N N N N 1638 -46 5 -2.73 37588371 22842 235.05 1665 1683 1632 2185 1179 1684 1645.58 0.76 0 -1131 1716 1700 1685 1669 1654 1692 1661 29 501 100 1010 1 1 29490202 483 6.30 0.69 12 0.08 260.00 2383.00 4190 20240228 -60.91 1330 20241210 23.16 1784 -8.18 20250116 1520 7.76 20250102 4190 -60.91 20240228 1330 23.16 20241210 2.79 N 271830 100 29 억 223931 N N 0 N 00 N
7 20250228 111140 57 100.00 KOSDAQ 기계·장비 N N N N N 1635 -49 5 -2.91 30937085 18773 193.18 1665 1683 1633 2185 1179 1684 1647.96 0.76 0 -358 1716 1700 1685 1669 1654 1692 1661 29 501 100 1010 1 1 29490202 482 6.29 0.69 12 0.06 260.00 2383.00 4190 20240228 -60.98 1330 20241210 22.93 1784 -8.35 20250116 1520 7.57 20250102 4190 -60.98 20240228 1330 22.93 20241210 2.79 N 271830 100 29 억 223931 N N 0 N 00 N
8 20250228 101139 57 100.00 KOSDAQ 기계·장비 N N N N N 1642 -42 5 -2.49 23892243 14469 148.89 1665 1683 1641 2185 1179 1684 1651.27 0.76 0 -818 1716 1700 1685 1669 1654 1692 1661 29 501 100 1010 1 1 29490202 484 6.32 0.69 12 0.05 260.00 2383.00 4190 20240228 -60.81 1330 20241210 23.46 1784 -7.96 20250116 1520 8.03 20250102 4190 -60.81 20240228 1330 23.46 20241210 2.79 N 271830 100 29 억 223931 N N 0 N 00 N
9 20250228 091142 57 100.00 KOSDAQ 기계·장비 N N N N N 1668 -16 5 -0.95 729522 438 4.51 1665 1683 1665 2185 1179 1684 1665.58 0.76 0 -435 1716 1700 1685 1669 1654 1692 1661 29 501 100 1010 1 1 29490202 492 6.42 0.70 12 0.00 260.00 2383.00 4190 20240228 -60.19 1330 20241210 25.41 1784 -6.50 20250116 1520 9.74 20250102 4190 -60.19 20240228 1330 25.41 20241210 2.79 N 271830 100 29 억 223931 N N 0 N 00 N
10 20250227 161129 57 100.00 KOSDAQ 기계·장비 N N N N N 1684 -17 5 -1.00 16388159 9708 62.25 1690 1701 1670 2210 1191 1701 1687.88 0.76 0 -1290 1753 1726 1700 1673 1647 1714 1661 29 509 100 1020 1 1 29490202 497 6.48 0.71 12 0.03 260.00 2383.00 4315 20240216 -60.97 1330 20241210 26.62 1784 -5.61 20250116 1520 10.79 20250102 4190 -59.81 20240228 1330 26.62 20241210 3.06 N 271830 100 29 억 225091 N N 0 N 00 N
11 20250227 151131 57 100.00 KOSDAQ 기계·장비 N N N N N 1692 -9 5 -0.53 15749915 9329 59.82 1690 1701 1670 2210 1191 1701 1688.04 0.76 0 -1276 1753 1726 1700 1673 1647 1714 1661 29 509 100 1020 1 1 29490202 499 6.51 0.71 12 0.03 260.00 2383.00 4315 20240216 -60.79 1330 20241210 27.22 1784 -5.16 20250116 1520 11.32 20250102 4190 -59.62 20240228 1330 27.22 20241210 3.06 N 271830 100 29 억 225091 N N 0 N 00 N
12 20250227 141132 57 100.00 KOSDAQ 기계·장비 N N N N N 1691 -10 5 -0.59 12480409 7395 47.42 1690 1701 1670 2210 1191 1701 1687.37 0.76 0 -962 1753 1726 1700 1673 1647 1714 1661 29 509 100 1020 1 1 29490202 499 6.50 0.71 12 0.03 260.00 2383.00 4315 20240216 -60.81 1330 20241210 27.14 1784 -5.21 20250116 1520 11.25 20250102 4190 -59.64 20240228 1330 27.14 20241210 3.06 N 271830 100 29 억 225091 N N 0 N 00 N