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
317830/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
20250228,161229,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8160,-890,5,-9.83,2458385780,292948,106.44,8700,8880,8130,11760,6340,9050,8392.29,0.33,0,2288,9936,9492,9256,8812,8576,9375,8695,11,2710,100,6330,10,1,10773818,879,-107.37,1.50,12,2.72,-76.00,5447.00,11800,20250210,-30.85,3620,20241209,125.41,11800,-30.85,20250210,4580,78.17,20250102,11800,-30.85,20250210,3620,125.41,20241209,3.07,N,317830,100,10 억,,36071,N,N,0,N,00,N
20250228,151234,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8200,-850,5,-9.39,2379849630,283338,102.95,8700,8880,8130,11760,6340,9050,8399.26,0.33,0,28,9936,9492,9256,8812,8576,9375,8695,11,2710,100,6330,10,1,10773818,883,-107.89,1.51,12,2.63,-76.00,5447.00,11800,20250210,-30.51,3620,20241209,126.52,11800,-30.51,20250210,4580,79.04,20250102,11800,-30.51,20250210,3620,126.52,20241209,3.07,N,317830,100,10 억,,36071,N,N,0,N,00,N
20250228,141235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8250,-800,5,-8.84,2075751100,246122,89.43,8700,8880,8200,11760,6340,9050,8433.75,0.33,0,-6096,9936,9492,9256,8812,8576,9375,8695,11,2710,100,6330,10,1,10773818,889,-108.55,1.51,12,2.28,-76.00,5447.00,11800,20250210,-30.08,3620,20241209,127.90,11800,-30.08,20250210,4580,80.13,20250102,11800,-30.08,20250210,3620,127.90,20241209,3.07,N,317830,100,10 억,,36071,N,N,0,N,00,N
20250228,131228,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8240,-810,5,-8.95,1977575500,234283,85.13,8700,8880,8200,11760,6340,9050,8440.89,0.33,0,-4540,9936,9492,9256,8812,8576,9375,8695,11,2710,100,6330,10,1,10773818,888,-108.42,1.51,12,2.17,-76.00,5447.00,11800,20250210,-30.17,3620,20241209,127.62,11800,-30.17,20250210,4580,79.91,20250102,11800,-30.17,20250210,3620,127.62,20241209,3.07,N,317830,100,10 억,,36071,N,N,0,N,00,N
20250228,121222,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8240,-810,5,-8.95,1862541950,220292,80.04,8700,8880,8200,11760,6340,9050,8454.80,0.33,0,-6403,9936,9492,9256,8812,8576,9375,8695,11,2710,100,6330,10,1,10773818,888,-108.42,1.51,12,2.04,-76.00,5447.00,11800,20250210,-30.17,3620,20241209,127.62,11800,-30.17,20250210,4580,79.91,20250102,11800,-30.17,20250210,3620,127.62,20241209,3.07,N,317830,100,10 억,,36071,N,N,0,N,00,N
20250228,111226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8240,-810,5,-8.95,1715902120,202468,73.57,8700,8880,8210,11760,6340,9050,8474.84,0.33,0,-5435,9936,9492,9256,8812,8576,9375,8695,11,2710,100,6330,10,1,10773818,888,-108.42,1.51,12,1.88,-76.00,5447.00,11800,20250210,-30.17,3620,20241209,127.62,11800,-30.17,20250210,4580,79.91,20250102,11800,-30.17,20250210,3620,127.62,20241209,3.07,N,317830,100,10 억,,36071,N,N,0,N,00,N
20250228,101225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8300,-750,5,-8.29,1476835200,173583,63.07,8700,8880,8210,11760,6340,9050,8507.85,0.33,0,-2819,9936,9492,9256,8812,8576,9375,8695,11,2710,100,6330,10,1,10773818,894,-109.21,1.52,12,1.61,-76.00,5447.00,11800,20250210,-29.66,3620,20241209,129.28,11800,-29.66,20250210,4580,81.22,20250102,11800,-29.66,20250210,3620,129.28,20241209,3.07,N,317830,100,10 억,,36071,N,N,0,N,00,N
20250228,091229,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8620,-430,5,-4.75,420124440,48269,17.54,8700,8880,8600,11760,6340,9050,8703.60,0.33,0,2602,9936,9492,9256,8812,8576,9375,8695,11,2710,100,6330,10,1,10773818,929,-113.42,1.58,12,0.45,-76.00,5447.00,11800,20250210,-26.95,3620,20241209,138.12,11800,-26.95,20250210,4580,88.21,20250102,11800,-26.95,20250210,3620,138.12,20241209,3.07,N,317830,100,10 억,,36071,N,N,0,N,00,N
20250227,161215,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9050,-320,5,-3.42,2508730860,270864,13.81,9410,9700,9020,12180,6560,9370,9262.17,0.36,0,-3005,11010,10190,9780,8960,8550,9985,8755,11,2810,100,6550,10,1,10773818,975,-119.08,1.66,12,2.51,-76.00,5447.00,11800,20250210,-23.31,3620,20241209,150.00,11800,-23.31,20250210,4580,97.60,20250102,11800,-23.31,20250210,3620,150.00,20241209,3.08,N,317830,100,10 억,,39076,N,N,0,N,00,N
20250227,151216,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9050,-320,5,-3.42,2419456230,260998,13.31,9410,9700,9020,12180,6560,9370,9269.20,0.36,0,-2760,11010,10190,9780,8960,8550,9985,8755,11,2810,100,6550,10,1,10773818,975,-119.08,1.66,12,2.42,-76.00,5447.00,11800,20250210,-23.31,3620,20241209,150.00,11800,-23.31,20250210,4580,97.60,20250102,11800,-23.31,20250210,3620,150.00,20241209,3.08,N,317830,100,10 억,,39076,N,N,0,N,00,N
20250227,141218,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9050,-320,5,-3.42,2216180650,238545,12.17,9410,9700,9020,12180,6560,9370,9289.70,0.36,0,-1637,11010,10190,9780,8960,8550,9985,8755,11,2810,100,6550,10,1,10773818,975,-119.08,1.66,12,2.21,-76.00,5447.00,11800,20250210,-23.31,3620,20241209,150.00,11800,-23.31,20250210,4580,97.60,20250102,11800,-23.31,20250210,3620,150.00,20241209,3.08,N,317830,100,10 억,,39076,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 161229 57 100.00 KOSDAQ 기계·장비 N N N N N 8160 -890 5 -9.83 2458385780 292948 106.44 8700 8880 8130 11760 6340 9050 8392.29 0.33 0 2288 9936 9492 9256 8812 8576 9375 8695 11 2710 100 6330 10 1 10773818 879 -107.37 1.50 12 2.72 -76.00 5447.00 11800 20250210 -30.85 3620 20241209 125.41 11800 -30.85 20250210 4580 78.17 20250102 11800 -30.85 20250210 3620 125.41 20241209 3.07 N 317830 100 10 억 36071 N N 0 N 00 N
3 20250228 151234 57 100.00 KOSDAQ 기계·장비 N N N N N 8200 -850 5 -9.39 2379849630 283338 102.95 8700 8880 8130 11760 6340 9050 8399.26 0.33 0 28 9936 9492 9256 8812 8576 9375 8695 11 2710 100 6330 10 1 10773818 883 -107.89 1.51 12 2.63 -76.00 5447.00 11800 20250210 -30.51 3620 20241209 126.52 11800 -30.51 20250210 4580 79.04 20250102 11800 -30.51 20250210 3620 126.52 20241209 3.07 N 317830 100 10 억 36071 N N 0 N 00 N
4 20250228 141235 57 100.00 KOSDAQ 기계·장비 N N N N N 8250 -800 5 -8.84 2075751100 246122 89.43 8700 8880 8200 11760 6340 9050 8433.75 0.33 0 -6096 9936 9492 9256 8812 8576 9375 8695 11 2710 100 6330 10 1 10773818 889 -108.55 1.51 12 2.28 -76.00 5447.00 11800 20250210 -30.08 3620 20241209 127.90 11800 -30.08 20250210 4580 80.13 20250102 11800 -30.08 20250210 3620 127.90 20241209 3.07 N 317830 100 10 억 36071 N N 0 N 00 N
5 20250228 131228 57 100.00 KOSDAQ 기계·장비 N N N N N 8240 -810 5 -8.95 1977575500 234283 85.13 8700 8880 8200 11760 6340 9050 8440.89 0.33 0 -4540 9936 9492 9256 8812 8576 9375 8695 11 2710 100 6330 10 1 10773818 888 -108.42 1.51 12 2.17 -76.00 5447.00 11800 20250210 -30.17 3620 20241209 127.62 11800 -30.17 20250210 4580 79.91 20250102 11800 -30.17 20250210 3620 127.62 20241209 3.07 N 317830 100 10 억 36071 N N 0 N 00 N
6 20250228 121222 57 100.00 KOSDAQ 기계·장비 N N N N N 8240 -810 5 -8.95 1862541950 220292 80.04 8700 8880 8200 11760 6340 9050 8454.80 0.33 0 -6403 9936 9492 9256 8812 8576 9375 8695 11 2710 100 6330 10 1 10773818 888 -108.42 1.51 12 2.04 -76.00 5447.00 11800 20250210 -30.17 3620 20241209 127.62 11800 -30.17 20250210 4580 79.91 20250102 11800 -30.17 20250210 3620 127.62 20241209 3.07 N 317830 100 10 억 36071 N N 0 N 00 N
7 20250228 111226 57 100.00 KOSDAQ 기계·장비 N N N N N 8240 -810 5 -8.95 1715902120 202468 73.57 8700 8880 8210 11760 6340 9050 8474.84 0.33 0 -5435 9936 9492 9256 8812 8576 9375 8695 11 2710 100 6330 10 1 10773818 888 -108.42 1.51 12 1.88 -76.00 5447.00 11800 20250210 -30.17 3620 20241209 127.62 11800 -30.17 20250210 4580 79.91 20250102 11800 -30.17 20250210 3620 127.62 20241209 3.07 N 317830 100 10 억 36071 N N 0 N 00 N
8 20250228 101225 57 100.00 KOSDAQ 기계·장비 N N N N N 8300 -750 5 -8.29 1476835200 173583 63.07 8700 8880 8210 11760 6340 9050 8507.85 0.33 0 -2819 9936 9492 9256 8812 8576 9375 8695 11 2710 100 6330 10 1 10773818 894 -109.21 1.52 12 1.61 -76.00 5447.00 11800 20250210 -29.66 3620 20241209 129.28 11800 -29.66 20250210 4580 81.22 20250102 11800 -29.66 20250210 3620 129.28 20241209 3.07 N 317830 100 10 억 36071 N N 0 N 00 N
9 20250228 091229 57 100.00 KOSDAQ 기계·장비 N N N N N 8620 -430 5 -4.75 420124440 48269 17.54 8700 8880 8600 11760 6340 9050 8703.60 0.33 0 2602 9936 9492 9256 8812 8576 9375 8695 11 2710 100 6330 10 1 10773818 929 -113.42 1.58 12 0.45 -76.00 5447.00 11800 20250210 -26.95 3620 20241209 138.12 11800 -26.95 20250210 4580 88.21 20250102 11800 -26.95 20250210 3620 138.12 20241209 3.07 N 317830 100 10 억 36071 N N 0 N 00 N
10 20250227 161215 57 100.00 KOSDAQ 기계·장비 N N N N N 9050 -320 5 -3.42 2508730860 270864 13.81 9410 9700 9020 12180 6560 9370 9262.17 0.36 0 -3005 11010 10190 9780 8960 8550 9985 8755 11 2810 100 6550 10 1 10773818 975 -119.08 1.66 12 2.51 -76.00 5447.00 11800 20250210 -23.31 3620 20241209 150.00 11800 -23.31 20250210 4580 97.60 20250102 11800 -23.31 20250210 3620 150.00 20241209 3.08 N 317830 100 10 억 39076 N N 0 N 00 N
11 20250227 151216 57 100.00 KOSDAQ 기계·장비 N N N N N 9050 -320 5 -3.42 2419456230 260998 13.31 9410 9700 9020 12180 6560 9370 9269.20 0.36 0 -2760 11010 10190 9780 8960 8550 9985 8755 11 2810 100 6550 10 1 10773818 975 -119.08 1.66 12 2.42 -76.00 5447.00 11800 20250210 -23.31 3620 20241209 150.00 11800 -23.31 20250210 4580 97.60 20250102 11800 -23.31 20250210 3620 150.00 20241209 3.08 N 317830 100 10 억 39076 N N 0 N 00 N
12 20250227 141218 57 100.00 KOSDAQ 기계·장비 N N N N N 9050 -320 5 -3.42 2216180650 238545 12.17 9410 9700 9020 12180 6560 9370 9289.70 0.36 0 -1637 11010 10190 9780 8960 8550 9985 8755 11 2810 100 6550 10 1 10773818 975 -119.08 1.66 12 2.21 -76.00 5447.00 11800 20250210 -23.31 3620 20241209 150.00 11800 -23.31 20250210 4580 97.60 20250102 11800 -23.31 20250210 3620 150.00 20241209 3.08 N 317830 100 10 억 39076 N N 0 N 00 N