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
317850/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,9380,-330,5,-3.40,1249159300,132389,140.35,9600,9830,9270,12620,6800,9710,9435.38,3.09,0,-1165,10090,9900,9780,9590,9470,9840,9530,42,2910,500,6990,10,1,8324420,781,-323.45,1.68,12,1.59,-29.00,5568.00,13280,20240730,-29.37,7830,20241209,19.80,11280,-16.84,20250213,8640,8.56,20250102,13280,-29.37,20240730,7830,19.80,20241209,6.75,N,317850,500,41 억,,257275,N,N,0,N,00,N
20250228,151234,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9350,-360,5,-3.71,1211896010,128410,136.14,9600,9830,9270,12620,6800,9710,9437.34,3.09,0,-1119,10090,9900,9780,9590,9470,9840,9530,42,2910,500,6990,10,1,8324420,778,-322.41,1.68,12,1.54,-29.00,5568.00,13280,20240730,-29.59,7830,20241209,19.41,11280,-17.11,20250213,8640,8.22,20250102,13280,-29.59,20240730,7830,19.41,20241209,6.75,N,317850,500,41 억,,257275,N,N,0,N,00,N
20250228,141236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9310,-400,5,-4.12,1118831260,118438,125.56,9600,9830,9270,12620,6800,9710,9446.17,3.09,0,761,10090,9900,9780,9590,9470,9840,9530,42,2910,500,6990,10,1,8324420,775,-321.03,1.67,12,1.42,-29.00,5568.00,13280,20240730,-29.89,7830,20241209,18.90,11280,-17.46,20250213,8640,7.75,20250102,13280,-29.89,20240730,7830,18.90,20241209,6.75,N,317850,500,41 억,,257275,N,N,0,N,00,N
20250228,131228,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9300,-410,5,-4.22,1036705510,109635,116.23,9600,9830,9270,12620,6800,9710,9455.57,3.09,0,-131,10090,9900,9780,9590,9470,9840,9530,42,2910,500,6990,10,1,8324420,774,-320.69,1.67,12,1.32,-29.00,5568.00,13280,20240730,-29.97,7830,20241209,18.77,11280,-17.55,20250213,8640,7.64,20250102,13280,-29.97,20240730,7830,18.77,20241209,6.75,N,317850,500,41 억,,257275,N,N,0,N,00,N
20250228,121222,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9350,-360,5,-3.71,770843150,81058,85.93,9600,9830,9340,12620,6800,9710,9509.34,3.09,0,-4762,10090,9900,9780,9590,9470,9840,9530,42,2910,500,6990,10,1,8324420,778,-322.41,1.68,12,0.97,-29.00,5568.00,13280,20240730,-29.59,7830,20241209,19.41,11280,-17.11,20250213,8640,8.22,20250102,13280,-29.59,20240730,7830,19.41,20241209,6.75,N,317850,500,41 억,,257275,N,N,0,N,00,N
20250228,111227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9420,-290,5,-2.99,688199640,72252,76.60,9600,9830,9340,12620,6800,9710,9524.54,3.09,0,-2687,10090,9900,9780,9590,9470,9840,9530,42,2910,500,6990,10,1,8324420,784,-324.83,1.69,12,0.87,-29.00,5568.00,13280,20240730,-29.07,7830,20241209,20.31,11280,-16.49,20250213,8640,9.03,20250102,13280,-29.07,20240730,7830,20.31,20241209,6.75,N,317850,500,41 억,,257275,N,N,0,N,00,N
20250228,101225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9440,-270,5,-2.78,463315560,48329,51.24,9600,9830,9420,12620,6800,9710,9586.25,3.09,0,2128,10090,9900,9780,9590,9470,9840,9530,42,2910,500,6990,10,1,8324420,786,-325.52,1.70,12,0.58,-29.00,5568.00,13280,20240730,-28.92,7830,20241209,20.56,11280,-16.31,20250213,8640,9.26,20250102,13280,-28.92,20240730,7830,20.56,20241209,6.75,N,317850,500,41 억,,257275,N,N,0,N,00,N
20250228,091229,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9730,20,2,0.21,136714680,14072,14.92,9600,9830,9570,12620,6800,9710,9715.44,3.09,0,3547,10090,9900,9780,9590,9470,9840,9530,42,2910,500,6990,10,1,8324420,810,-335.52,1.75,12,0.17,-29.00,5568.00,13280,20240730,-26.73,7830,20241209,24.27,11280,-13.74,20250213,8640,12.62,20250102,13280,-26.73,20240730,7830,24.27,20241209,6.75,N,317850,500,41 억,,257275,N,N,0,N,00,N
20250227,161215,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9710,-270,5,-2.71,908534210,92862,47.12,9960,9970,9660,12970,6990,9980,9783.75,3.17,0,-7284,10226,10102,9946,9822,9666,10165,9885,42,2990,500,7180,10,1,8324420,808,-334.83,1.74,12,1.12,-29.00,5568.00,13280,20240730,-26.88,7830,20241209,24.01,11280,-13.92,20250213,8640,12.38,20250102,13280,-26.88,20240730,7830,24.01,20241209,6.78,N,317850,500,41 억,,263999,N,N,0,N,00,N
20250227,151217,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9760,-220,5,-2.20,864732350,88357,44.83,9960,9970,9660,12970,6990,9980,9786.80,3.17,0,-6459,10226,10102,9946,9822,9666,10165,9885,42,2990,500,7180,10,1,8324420,812,-336.55,1.75,12,1.06,-29.00,5568.00,13280,20240730,-26.51,7830,20241209,24.65,11280,-13.48,20250213,8640,12.96,20250102,13280,-26.51,20240730,7830,24.65,20241209,6.78,N,317850,500,41 억,,263999,N,N,0,N,00,N
20250227,141218,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9790,-190,5,-1.90,796546860,81366,41.29,9960,9970,9660,12970,6990,9980,9789.68,3.17,0,-5888,10226,10102,9946,9822,9666,10165,9885,42,2990,500,7180,10,1,8324420,815,-337.59,1.76,12,0.98,-29.00,5568.00,13280,20240730,-26.28,7830,20241209,25.03,11280,-13.21,20250213,8640,13.31,20250102,13280,-26.28,20240730,7830,25.03,20241209,6.78,N,317850,500,41 억,,263999,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 9380 -330 5 -3.40 1249159300 132389 140.35 9600 9830 9270 12620 6800 9710 9435.38 3.09 0 -1165 10090 9900 9780 9590 9470 9840 9530 42 2910 500 6990 10 1 8324420 781 -323.45 1.68 12 1.59 -29.00 5568.00 13280 20240730 -29.37 7830 20241209 19.80 11280 -16.84 20250213 8640 8.56 20250102 13280 -29.37 20240730 7830 19.80 20241209 6.75 N 317850 500 41 억 257275 N N 0 N 00 N
3 20250228 151234 57 100.00 KOSDAQ 기계·장비 N N N N N 9350 -360 5 -3.71 1211896010 128410 136.14 9600 9830 9270 12620 6800 9710 9437.34 3.09 0 -1119 10090 9900 9780 9590 9470 9840 9530 42 2910 500 6990 10 1 8324420 778 -322.41 1.68 12 1.54 -29.00 5568.00 13280 20240730 -29.59 7830 20241209 19.41 11280 -17.11 20250213 8640 8.22 20250102 13280 -29.59 20240730 7830 19.41 20241209 6.75 N 317850 500 41 억 257275 N N 0 N 00 N
4 20250228 141236 57 100.00 KOSDAQ 기계·장비 N N N N N 9310 -400 5 -4.12 1118831260 118438 125.56 9600 9830 9270 12620 6800 9710 9446.17 3.09 0 761 10090 9900 9780 9590 9470 9840 9530 42 2910 500 6990 10 1 8324420 775 -321.03 1.67 12 1.42 -29.00 5568.00 13280 20240730 -29.89 7830 20241209 18.90 11280 -17.46 20250213 8640 7.75 20250102 13280 -29.89 20240730 7830 18.90 20241209 6.75 N 317850 500 41 억 257275 N N 0 N 00 N
5 20250228 131228 57 100.00 KOSDAQ 기계·장비 N N N N N 9300 -410 5 -4.22 1036705510 109635 116.23 9600 9830 9270 12620 6800 9710 9455.57 3.09 0 -131 10090 9900 9780 9590 9470 9840 9530 42 2910 500 6990 10 1 8324420 774 -320.69 1.67 12 1.32 -29.00 5568.00 13280 20240730 -29.97 7830 20241209 18.77 11280 -17.55 20250213 8640 7.64 20250102 13280 -29.97 20240730 7830 18.77 20241209 6.75 N 317850 500 41 억 257275 N N 0 N 00 N
6 20250228 121222 57 100.00 KOSDAQ 기계·장비 N N N N N 9350 -360 5 -3.71 770843150 81058 85.93 9600 9830 9340 12620 6800 9710 9509.34 3.09 0 -4762 10090 9900 9780 9590 9470 9840 9530 42 2910 500 6990 10 1 8324420 778 -322.41 1.68 12 0.97 -29.00 5568.00 13280 20240730 -29.59 7830 20241209 19.41 11280 -17.11 20250213 8640 8.22 20250102 13280 -29.59 20240730 7830 19.41 20241209 6.75 N 317850 500 41 억 257275 N N 0 N 00 N
7 20250228 111227 57 100.00 KOSDAQ 기계·장비 N N N N N 9420 -290 5 -2.99 688199640 72252 76.60 9600 9830 9340 12620 6800 9710 9524.54 3.09 0 -2687 10090 9900 9780 9590 9470 9840 9530 42 2910 500 6990 10 1 8324420 784 -324.83 1.69 12 0.87 -29.00 5568.00 13280 20240730 -29.07 7830 20241209 20.31 11280 -16.49 20250213 8640 9.03 20250102 13280 -29.07 20240730 7830 20.31 20241209 6.75 N 317850 500 41 억 257275 N N 0 N 00 N
8 20250228 101225 57 100.00 KOSDAQ 기계·장비 N N N N N 9440 -270 5 -2.78 463315560 48329 51.24 9600 9830 9420 12620 6800 9710 9586.25 3.09 0 2128 10090 9900 9780 9590 9470 9840 9530 42 2910 500 6990 10 1 8324420 786 -325.52 1.70 12 0.58 -29.00 5568.00 13280 20240730 -28.92 7830 20241209 20.56 11280 -16.31 20250213 8640 9.26 20250102 13280 -28.92 20240730 7830 20.56 20241209 6.75 N 317850 500 41 억 257275 N N 0 N 00 N
9 20250228 091229 57 100.00 KOSDAQ 기계·장비 N N N N N 9730 20 2 0.21 136714680 14072 14.92 9600 9830 9570 12620 6800 9710 9715.44 3.09 0 3547 10090 9900 9780 9590 9470 9840 9530 42 2910 500 6990 10 1 8324420 810 -335.52 1.75 12 0.17 -29.00 5568.00 13280 20240730 -26.73 7830 20241209 24.27 11280 -13.74 20250213 8640 12.62 20250102 13280 -26.73 20240730 7830 24.27 20241209 6.75 N 317850 500 41 억 257275 N N 0 N 00 N
10 20250227 161215 57 100.00 KOSDAQ 기계·장비 N N N N N 9710 -270 5 -2.71 908534210 92862 47.12 9960 9970 9660 12970 6990 9980 9783.75 3.17 0 -7284 10226 10102 9946 9822 9666 10165 9885 42 2990 500 7180 10 1 8324420 808 -334.83 1.74 12 1.12 -29.00 5568.00 13280 20240730 -26.88 7830 20241209 24.01 11280 -13.92 20250213 8640 12.38 20250102 13280 -26.88 20240730 7830 24.01 20241209 6.78 N 317850 500 41 억 263999 N N 0 N 00 N
11 20250227 151217 57 100.00 KOSDAQ 기계·장비 N N N N N 9760 -220 5 -2.20 864732350 88357 44.83 9960 9970 9660 12970 6990 9980 9786.80 3.17 0 -6459 10226 10102 9946 9822 9666 10165 9885 42 2990 500 7180 10 1 8324420 812 -336.55 1.75 12 1.06 -29.00 5568.00 13280 20240730 -26.51 7830 20241209 24.65 11280 -13.48 20250213 8640 12.96 20250102 13280 -26.51 20240730 7830 24.65 20241209 6.78 N 317850 500 41 억 263999 N N 0 N 00 N
12 20250227 141218 57 100.00 KOSDAQ 기계·장비 N N N N N 9790 -190 5 -1.90 796546860 81366 41.29 9960 9970 9660 12970 6990 9980 9789.68 3.17 0 -5888 10226 10102 9946 9822 9666 10165 9885 42 2990 500 7180 10 1 8324420 815 -337.59 1.76 12 0.98 -29.00 5568.00 13280 20240730 -26.28 7830 20241209 25.03 11280 -13.21 20250213 8640 13.31 20250102 13280 -26.28 20240730 7830 25.03 20241209 6.78 N 317850 500 41 억 263999 N N 0 N 00 N