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
277880/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
20250228,161148,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6800,-280,5,-3.95,1506082760,220167,116.17,6810,6990,6690,9200,4960,7080,6839.25,0.18,0,-2739,7220,7150,7040,6970,6860,7185,7005,101,2120,500,5090,10,1,20160832,1371,-33.33,1.73,12,1.09,-204.00,3920.00,9290,20240312,-26.80,4445,20241209,52.98,7800,-12.82,20250221,4820,41.08,20250103,9290,-26.80,20240312,4445,52.98,20241209,1.45,N,277880,500,100 억,,36912,N,N,0,N,00,N
20250228,151153,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6790,-290,5,-4.10,1362121820,199100,105.05,6810,6990,6690,9200,4960,7080,6839.75,0.18,0,-3278,7220,7150,7040,6970,6860,7185,7005,101,2120,500,5090,10,1,20160832,1369,-33.28,1.73,12,0.99,-204.00,3920.00,9290,20240312,-26.91,4445,20241209,52.76,7800,-12.95,20250221,4820,40.87,20250103,9290,-26.91,20240312,4445,52.76,20241209,1.45,N,277880,500,100 억,,36912,N,N,0,N,00,N
20250228,141154,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6760,-320,5,-4.52,1122892000,163621,86.33,6810,6990,6760,9200,4960,7080,6860.93,0.18,0,-1698,7220,7150,7040,6970,6860,7185,7005,101,2120,500,5090,10,1,20160832,1363,-33.14,1.72,12,0.81,-204.00,3920.00,9290,20240312,-27.23,4445,20241209,52.08,7800,-13.33,20250221,4820,40.25,20250103,9290,-27.23,20240312,4445,52.08,20241209,1.45,N,277880,500,100 억,,36912,N,N,0,N,00,N
20250228,131148,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6810,-270,5,-3.81,879777190,127936,67.51,6810,6990,6800,9200,4960,7080,6874.50,0.18,0,566,7220,7150,7040,6970,6860,7185,7005,101,2120,500,5090,10,1,20160832,1373,-33.38,1.74,12,0.63,-204.00,3920.00,9290,20240312,-26.70,4445,20241209,53.21,7800,-12.69,20250221,4820,41.29,20250103,9290,-26.70,20240312,4445,53.21,20241209,1.45,N,277880,500,100 억,,36912,N,N,0,N,00,N
20250228,121142,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6830,-250,5,-3.53,794373810,115415,60.90,6810,6990,6800,9200,4960,7080,6880.40,0.18,0,-320,7220,7150,7040,6970,6860,7185,7005,101,2120,500,5090,10,1,20160832,1377,-33.48,1.74,12,0.57,-204.00,3920.00,9290,20240312,-26.48,4445,20241209,53.66,7800,-12.44,20250221,4820,41.70,20250103,9290,-26.48,20240312,4445,53.66,20241209,1.45,N,277880,500,100 억,,36912,N,N,0,N,00,N
20250228,111146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6900,-180,5,-2.54,582417530,84443,44.56,6810,6990,6800,9200,4960,7080,6894.16,0.18,0,-2508,7220,7150,7040,6970,6860,7185,7005,101,2120,500,5090,10,1,20160832,1391,-33.82,1.76,12,0.42,-204.00,3920.00,9290,20240312,-25.73,4445,20241209,55.23,7800,-11.54,20250221,4820,43.15,20250103,9290,-25.73,20240312,4445,55.23,20241209,1.45,N,277880,500,100 억,,36912,N,N,0,N,00,N
20250228,101145,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6910,-170,5,-2.40,412804890,59961,31.64,6810,6980,6800,9200,4960,7080,6880.00,0.18,0,986,7220,7150,7040,6970,6860,7185,7005,101,2120,500,5090,10,1,20160832,1393,-33.87,1.76,12,0.30,-204.00,3920.00,9290,20240312,-25.62,4445,20241209,55.46,7800,-11.41,20250221,4820,43.36,20250103,9290,-25.62,20240312,4445,55.46,20241209,1.45,N,277880,500,100 억,,36912,N,N,0,N,00,N
20250228,091149,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6930,-150,5,-2.12,172220470,25062,13.22,6810,6980,6800,9200,4960,7080,6859.77,0.18,0,579,7220,7150,7040,6970,6860,7185,7005,101,2120,500,5090,10,1,20160832,1397,-33.97,1.77,12,0.12,-204.00,3920.00,9290,20240312,-25.40,4445,20241209,55.91,7800,-11.15,20250221,4820,43.78,20250103,9290,-25.40,20240312,4445,55.91,20241209,1.45,N,277880,500,100 억,,36912,N,N,0,N,00,N
20250227,161135,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7080,-50,5,-0.70,1293068480,184694,35.58,7070,7110,6930,9260,5000,7130,6999.59,0.22,0,-6684,7456,7292,7056,6892,6656,7375,6975,101,2130,500,5130,10,1,20160832,1427,-34.71,1.81,12,0.92,-204.00,3920.00,9290,20240312,-23.79,4445,20241209,59.28,7800,-9.23,20250221,4820,46.89,20250103,9290,-23.79,20240312,4445,59.28,20241209,1.31,N,277880,500,100 억,,43666,N,N,0,N,00,N
20250227,151137,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6980,-150,5,-2.10,1178250720,168377,32.44,7070,7110,6930,9260,5000,7130,6997.34,0.22,0,-6732,7456,7292,7056,6892,6656,7375,6975,101,2130,500,5130,10,1,20160832,1407,-34.22,1.78,12,0.84,-204.00,3920.00,9290,20240312,-24.87,4445,20241209,57.03,7800,-10.51,20250221,4820,44.81,20250103,9290,-24.87,20240312,4445,57.03,20241209,1.31,N,277880,500,100 억,,43666,N,N,0,N,00,N
20250227,141138,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7000,-130,5,-1.82,1050212670,150083,28.91,7070,7110,6930,9260,5000,7130,6997.15,0.22,0,-6412,7456,7292,7056,6892,6656,7375,6975,101,2130,500,5130,10,1,20160832,1411,-34.31,1.79,12,0.74,-204.00,3920.00,9290,20240312,-24.65,4445,20241209,57.48,7800,-10.26,20250221,4820,45.23,20250103,9290,-24.65,20240312,4445,57.48,20241209,1.31,N,277880,500,100 억,,43666,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 161148 57 100.00 KOSDAQ 기계·장비 N N N N N 6800 -280 5 -3.95 1506082760 220167 116.17 6810 6990 6690 9200 4960 7080 6839.25 0.18 0 -2739 7220 7150 7040 6970 6860 7185 7005 101 2120 500 5090 10 1 20160832 1371 -33.33 1.73 12 1.09 -204.00 3920.00 9290 20240312 -26.80 4445 20241209 52.98 7800 -12.82 20250221 4820 41.08 20250103 9290 -26.80 20240312 4445 52.98 20241209 1.45 N 277880 500 100 억 36912 N N 0 N 00 N
3 20250228 151153 57 100.00 KOSDAQ 기계·장비 N N N N N 6790 -290 5 -4.10 1362121820 199100 105.05 6810 6990 6690 9200 4960 7080 6839.75 0.18 0 -3278 7220 7150 7040 6970 6860 7185 7005 101 2120 500 5090 10 1 20160832 1369 -33.28 1.73 12 0.99 -204.00 3920.00 9290 20240312 -26.91 4445 20241209 52.76 7800 -12.95 20250221 4820 40.87 20250103 9290 -26.91 20240312 4445 52.76 20241209 1.45 N 277880 500 100 억 36912 N N 0 N 00 N
4 20250228 141154 57 100.00 KOSDAQ 기계·장비 N N N N N 6760 -320 5 -4.52 1122892000 163621 86.33 6810 6990 6760 9200 4960 7080 6860.93 0.18 0 -1698 7220 7150 7040 6970 6860 7185 7005 101 2120 500 5090 10 1 20160832 1363 -33.14 1.72 12 0.81 -204.00 3920.00 9290 20240312 -27.23 4445 20241209 52.08 7800 -13.33 20250221 4820 40.25 20250103 9290 -27.23 20240312 4445 52.08 20241209 1.45 N 277880 500 100 억 36912 N N 0 N 00 N
5 20250228 131148 57 100.00 KOSDAQ 기계·장비 N N N N N 6810 -270 5 -3.81 879777190 127936 67.51 6810 6990 6800 9200 4960 7080 6874.50 0.18 0 566 7220 7150 7040 6970 6860 7185 7005 101 2120 500 5090 10 1 20160832 1373 -33.38 1.74 12 0.63 -204.00 3920.00 9290 20240312 -26.70 4445 20241209 53.21 7800 -12.69 20250221 4820 41.29 20250103 9290 -26.70 20240312 4445 53.21 20241209 1.45 N 277880 500 100 억 36912 N N 0 N 00 N
6 20250228 121142 57 100.00 KOSDAQ 기계·장비 N N N N N 6830 -250 5 -3.53 794373810 115415 60.90 6810 6990 6800 9200 4960 7080 6880.40 0.18 0 -320 7220 7150 7040 6970 6860 7185 7005 101 2120 500 5090 10 1 20160832 1377 -33.48 1.74 12 0.57 -204.00 3920.00 9290 20240312 -26.48 4445 20241209 53.66 7800 -12.44 20250221 4820 41.70 20250103 9290 -26.48 20240312 4445 53.66 20241209 1.45 N 277880 500 100 억 36912 N N 0 N 00 N
7 20250228 111146 57 100.00 KOSDAQ 기계·장비 N N N N N 6900 -180 5 -2.54 582417530 84443 44.56 6810 6990 6800 9200 4960 7080 6894.16 0.18 0 -2508 7220 7150 7040 6970 6860 7185 7005 101 2120 500 5090 10 1 20160832 1391 -33.82 1.76 12 0.42 -204.00 3920.00 9290 20240312 -25.73 4445 20241209 55.23 7800 -11.54 20250221 4820 43.15 20250103 9290 -25.73 20240312 4445 55.23 20241209 1.45 N 277880 500 100 억 36912 N N 0 N 00 N
8 20250228 101145 57 100.00 KOSDAQ 기계·장비 N N N N N 6910 -170 5 -2.40 412804890 59961 31.64 6810 6980 6800 9200 4960 7080 6880.00 0.18 0 986 7220 7150 7040 6970 6860 7185 7005 101 2120 500 5090 10 1 20160832 1393 -33.87 1.76 12 0.30 -204.00 3920.00 9290 20240312 -25.62 4445 20241209 55.46 7800 -11.41 20250221 4820 43.36 20250103 9290 -25.62 20240312 4445 55.46 20241209 1.45 N 277880 500 100 억 36912 N N 0 N 00 N
9 20250228 091149 57 100.00 KOSDAQ 기계·장비 N N N N N 6930 -150 5 -2.12 172220470 25062 13.22 6810 6980 6800 9200 4960 7080 6859.77 0.18 0 579 7220 7150 7040 6970 6860 7185 7005 101 2120 500 5090 10 1 20160832 1397 -33.97 1.77 12 0.12 -204.00 3920.00 9290 20240312 -25.40 4445 20241209 55.91 7800 -11.15 20250221 4820 43.78 20250103 9290 -25.40 20240312 4445 55.91 20241209 1.45 N 277880 500 100 억 36912 N N 0 N 00 N
10 20250227 161135 57 100.00 KOSDAQ 기계·장비 N N N N N 7080 -50 5 -0.70 1293068480 184694 35.58 7070 7110 6930 9260 5000 7130 6999.59 0.22 0 -6684 7456 7292 7056 6892 6656 7375 6975 101 2130 500 5130 10 1 20160832 1427 -34.71 1.81 12 0.92 -204.00 3920.00 9290 20240312 -23.79 4445 20241209 59.28 7800 -9.23 20250221 4820 46.89 20250103 9290 -23.79 20240312 4445 59.28 20241209 1.31 N 277880 500 100 억 43666 N N 0 N 00 N
11 20250227 151137 57 100.00 KOSDAQ 기계·장비 N N N N N 6980 -150 5 -2.10 1178250720 168377 32.44 7070 7110 6930 9260 5000 7130 6997.34 0.22 0 -6732 7456 7292 7056 6892 6656 7375 6975 101 2130 500 5130 10 1 20160832 1407 -34.22 1.78 12 0.84 -204.00 3920.00 9290 20240312 -24.87 4445 20241209 57.03 7800 -10.51 20250221 4820 44.81 20250103 9290 -24.87 20240312 4445 57.03 20241209 1.31 N 277880 500 100 억 43666 N N 0 N 00 N
12 20250227 141138 57 100.00 KOSDAQ 기계·장비 N N N N N 7000 -130 5 -1.82 1050212670 150083 28.91 7070 7110 6930 9260 5000 7130 6997.15 0.22 0 -6412 7456 7292 7056 6892 6656 7375 6975 101 2130 500 5130 10 1 20160832 1411 -34.31 1.79 12 0.74 -204.00 3920.00 9290 20240312 -24.65 4445 20241209 57.48 7800 -10.26 20250221 4820 45.23 20250103 9290 -24.65 20240312 4445 57.48 20241209 1.31 N 277880 500 100 억 43666 N N 0 N 00 N