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
320000/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
20250228,161233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2560,20,2,0.79,288221880,114891,75.64,2495,2570,2445,3300,1780,2540,2507.95,0.24,0,-9327,2683,2611,2573,2501,2463,2592,2482,28,760,100,1720,5,1,27965627,716,30.48,1.95,12,0.41,84.00,1313.00,5410,20240614,-52.68,2150,20240229,19.07,3335,-23.24,20250109,2165,18.24,20250221,5410,-52.68,20240614,2150,19.07,20240229,2.67,N,320000,100,27 억,,67307,N,N,0,N,00,N
20250228,151238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2510,-30,5,-1.18,243860275,97468,64.17,2495,2565,2445,3300,1780,2540,2501.95,0.24,0,-8278,2683,2611,2573,2501,2463,2592,2482,28,760,100,1720,5,1,27965627,702,29.88,1.91,12,0.35,84.00,1313.00,5410,20240614,-53.60,2150,20240229,16.74,3335,-24.74,20250109,2165,15.94,20250221,5410,-53.60,20240614,2150,16.74,20240229,2.67,N,320000,100,27 억,,67307,N,N,0,N,00,N
20250228,141239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2535,-5,5,-0.20,208576350,83428,54.92,2495,2565,2445,3300,1780,2540,2500.08,0.24,0,-7611,2683,2611,2573,2501,2463,2592,2482,28,760,100,1720,5,1,27965627,709,30.18,1.93,12,0.30,84.00,1313.00,5410,20240614,-53.14,2150,20240229,17.91,3335,-23.99,20250109,2165,17.09,20250221,5410,-53.14,20240614,2150,17.91,20240229,2.67,N,320000,100,27 억,,67307,N,N,0,N,00,N
20250228,131231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2485,-55,5,-2.17,137097555,54819,36.09,2495,2565,2450,3300,1780,2540,2500.91,0.24,0,-4842,2683,2611,2573,2501,2463,2592,2482,28,760,100,1720,5,1,27965627,695,29.58,1.89,12,0.20,84.00,1313.00,5410,20240614,-54.07,2150,20240229,15.58,3335,-25.49,20250109,2165,14.78,20250221,5410,-54.07,20240614,2150,15.58,20240229,2.67,N,320000,100,27 억,,67307,N,N,0,N,00,N
20250228,121226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2480,-60,5,-2.36,128812185,51478,33.89,2495,2565,2450,3300,1780,2540,2502.28,0.24,0,-3550,2683,2611,2573,2501,2463,2592,2482,28,760,100,1720,5,1,27965627,694,29.52,1.89,12,0.18,84.00,1313.00,5410,20240614,-54.16,2150,20240229,15.35,3335,-25.64,20250109,2165,14.55,20250221,5410,-54.16,20240614,2150,15.35,20240229,2.67,N,320000,100,27 억,,67307,N,N,0,N,00,N
20250228,111230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2475,-65,5,-2.56,119003085,47546,31.30,2495,2565,2450,3300,1780,2540,2502.90,0.24,0,-2923,2683,2611,2573,2501,2463,2592,2482,28,760,100,1720,5,1,27965627,692,29.46,1.88,12,0.17,84.00,1313.00,5410,20240614,-54.25,2150,20240229,15.12,3335,-25.79,20250109,2165,14.32,20250221,5410,-54.25,20240614,2150,15.12,20240229,2.67,N,320000,100,27 억,,67307,N,N,0,N,00,N
20250228,101228,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2495,-45,5,-1.77,103422630,41327,27.21,2495,2565,2450,3300,1780,2540,2502.54,0.24,0,-384,2683,2611,2573,2501,2463,2592,2482,28,760,100,1720,5,1,27965627,698,29.70,1.90,12,0.15,84.00,1313.00,5410,20240614,-53.88,2150,20240229,16.05,3335,-25.19,20250109,2165,15.24,20250221,5410,-53.88,20240614,2150,16.05,20240229,2.67,N,320000,100,27 억,,67307,N,N,0,N,00,N
20250228,091233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2500,-40,5,-1.57,37389115,15026,9.89,2495,2540,2450,3300,1780,2540,2488.29,0.24,0,2973,2683,2611,2573,2501,2463,2592,2482,28,760,100,1720,5,1,27965627,699,29.76,1.90,12,0.05,84.00,1313.00,5410,20240614,-53.79,2150,20240229,16.28,3335,-25.04,20250109,2165,15.47,20250221,5410,-53.79,20240614,2150,16.28,20240229,2.67,N,320000,100,27 억,,67307,N,N,0,N,00,N
20250227,161218,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2540,-5,5,-0.20,386853835,149722,45.39,2545,2645,2535,3305,1785,2545,2584.00,0.26,0,-7879,2701,2622,2551,2472,2401,2662,2512,28,760,100,1730,5,1,27965627,710,30.24,1.93,12,0.54,84.00,1313.00,5410,20240614,-53.05,2150,20240229,18.14,3335,-23.84,20250109,2165,17.32,20250221,5410,-53.05,20240614,2150,18.14,20240229,2.61,N,320000,100,27 억,,74097,N,N,0,N,00,N
20250227,151220,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2560,15,2,0.59,366887340,141884,43.01,2545,2645,2535,3305,1785,2545,2585.83,0.26,0,-7241,2701,2622,2551,2472,2401,2662,2512,28,760,100,1730,5,1,27965627,716,30.48,1.95,12,0.51,84.00,1313.00,5410,20240614,-52.68,2150,20240229,19.07,3335,-23.24,20250109,2165,18.24,20250221,5410,-52.68,20240614,2150,19.07,20240229,2.61,N,320000,100,27 억,,74097,N,N,0,N,00,N
20250227,141221,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2585,40,2,1.57,323401650,124951,37.88,2545,2645,2535,3305,1785,2545,2588.23,0.26,0,-5795,2701,2622,2551,2472,2401,2662,2512,28,760,100,1730,5,1,27965627,723,30.77,1.97,12,0.45,84.00,1313.00,5410,20240614,-52.22,2150,20240229,20.23,3335,-22.49,20250109,2165,19.40,20250221,5410,-52.22,20240614,2150,20.23,20240229,2.61,N,320000,100,27 억,,74097,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 161233 57 100.00 KOSDAQ 기계·장비 N N N N N 2560 20 2 0.79 288221880 114891 75.64 2495 2570 2445 3300 1780 2540 2507.95 0.24 0 -9327 2683 2611 2573 2501 2463 2592 2482 28 760 100 1720 5 1 27965627 716 30.48 1.95 12 0.41 84.00 1313.00 5410 20240614 -52.68 2150 20240229 19.07 3335 -23.24 20250109 2165 18.24 20250221 5410 -52.68 20240614 2150 19.07 20240229 2.67 N 320000 100 27 억 67307 N N 0 N 00 N
3 20250228 151238 57 100.00 KOSDAQ 기계·장비 N N N N N 2510 -30 5 -1.18 243860275 97468 64.17 2495 2565 2445 3300 1780 2540 2501.95 0.24 0 -8278 2683 2611 2573 2501 2463 2592 2482 28 760 100 1720 5 1 27965627 702 29.88 1.91 12 0.35 84.00 1313.00 5410 20240614 -53.60 2150 20240229 16.74 3335 -24.74 20250109 2165 15.94 20250221 5410 -53.60 20240614 2150 16.74 20240229 2.67 N 320000 100 27 억 67307 N N 0 N 00 N
4 20250228 141239 57 100.00 KOSDAQ 기계·장비 N N N N N 2535 -5 5 -0.20 208576350 83428 54.92 2495 2565 2445 3300 1780 2540 2500.08 0.24 0 -7611 2683 2611 2573 2501 2463 2592 2482 28 760 100 1720 5 1 27965627 709 30.18 1.93 12 0.30 84.00 1313.00 5410 20240614 -53.14 2150 20240229 17.91 3335 -23.99 20250109 2165 17.09 20250221 5410 -53.14 20240614 2150 17.91 20240229 2.67 N 320000 100 27 억 67307 N N 0 N 00 N
5 20250228 131231 57 100.00 KOSDAQ 기계·장비 N N N N N 2485 -55 5 -2.17 137097555 54819 36.09 2495 2565 2450 3300 1780 2540 2500.91 0.24 0 -4842 2683 2611 2573 2501 2463 2592 2482 28 760 100 1720 5 1 27965627 695 29.58 1.89 12 0.20 84.00 1313.00 5410 20240614 -54.07 2150 20240229 15.58 3335 -25.49 20250109 2165 14.78 20250221 5410 -54.07 20240614 2150 15.58 20240229 2.67 N 320000 100 27 억 67307 N N 0 N 00 N
6 20250228 121226 57 100.00 KOSDAQ 기계·장비 N N N N N 2480 -60 5 -2.36 128812185 51478 33.89 2495 2565 2450 3300 1780 2540 2502.28 0.24 0 -3550 2683 2611 2573 2501 2463 2592 2482 28 760 100 1720 5 1 27965627 694 29.52 1.89 12 0.18 84.00 1313.00 5410 20240614 -54.16 2150 20240229 15.35 3335 -25.64 20250109 2165 14.55 20250221 5410 -54.16 20240614 2150 15.35 20240229 2.67 N 320000 100 27 억 67307 N N 0 N 00 N
7 20250228 111230 57 100.00 KOSDAQ 기계·장비 N N N N N 2475 -65 5 -2.56 119003085 47546 31.30 2495 2565 2450 3300 1780 2540 2502.90 0.24 0 -2923 2683 2611 2573 2501 2463 2592 2482 28 760 100 1720 5 1 27965627 692 29.46 1.88 12 0.17 84.00 1313.00 5410 20240614 -54.25 2150 20240229 15.12 3335 -25.79 20250109 2165 14.32 20250221 5410 -54.25 20240614 2150 15.12 20240229 2.67 N 320000 100 27 억 67307 N N 0 N 00 N
8 20250228 101228 57 100.00 KOSDAQ 기계·장비 N N N N N 2495 -45 5 -1.77 103422630 41327 27.21 2495 2565 2450 3300 1780 2540 2502.54 0.24 0 -384 2683 2611 2573 2501 2463 2592 2482 28 760 100 1720 5 1 27965627 698 29.70 1.90 12 0.15 84.00 1313.00 5410 20240614 -53.88 2150 20240229 16.05 3335 -25.19 20250109 2165 15.24 20250221 5410 -53.88 20240614 2150 16.05 20240229 2.67 N 320000 100 27 억 67307 N N 0 N 00 N
9 20250228 091233 57 100.00 KOSDAQ 기계·장비 N N N N N 2500 -40 5 -1.57 37389115 15026 9.89 2495 2540 2450 3300 1780 2540 2488.29 0.24 0 2973 2683 2611 2573 2501 2463 2592 2482 28 760 100 1720 5 1 27965627 699 29.76 1.90 12 0.05 84.00 1313.00 5410 20240614 -53.79 2150 20240229 16.28 3335 -25.04 20250109 2165 15.47 20250221 5410 -53.79 20240614 2150 16.28 20240229 2.67 N 320000 100 27 억 67307 N N 0 N 00 N
10 20250227 161218 57 100.00 KOSDAQ 기계·장비 N N N N N 2540 -5 5 -0.20 386853835 149722 45.39 2545 2645 2535 3305 1785 2545 2584.00 0.26 0 -7879 2701 2622 2551 2472 2401 2662 2512 28 760 100 1730 5 1 27965627 710 30.24 1.93 12 0.54 84.00 1313.00 5410 20240614 -53.05 2150 20240229 18.14 3335 -23.84 20250109 2165 17.32 20250221 5410 -53.05 20240614 2150 18.14 20240229 2.61 N 320000 100 27 억 74097 N N 0 N 00 N
11 20250227 151220 57 100.00 KOSDAQ 기계·장비 N N N N N 2560 15 2 0.59 366887340 141884 43.01 2545 2645 2535 3305 1785 2545 2585.83 0.26 0 -7241 2701 2622 2551 2472 2401 2662 2512 28 760 100 1730 5 1 27965627 716 30.48 1.95 12 0.51 84.00 1313.00 5410 20240614 -52.68 2150 20240229 19.07 3335 -23.24 20250109 2165 18.24 20250221 5410 -52.68 20240614 2150 19.07 20240229 2.61 N 320000 100 27 억 74097 N N 0 N 00 N
12 20250227 141221 57 100.00 KOSDAQ 기계·장비 N N N N N 2585 40 2 1.57 323401650 124951 37.88 2545 2645 2535 3305 1785 2545 2588.23 0.26 0 -5795 2701 2622 2551 2472 2401 2662 2512 28 760 100 1730 5 1 27965627 723 30.77 1.97 12 0.45 84.00 1313.00 5410 20240614 -52.22 2150 20240229 20.23 3335 -22.49 20250109 2165 19.40 20250221 5410 -52.22 20240614 2150 20.23 20240229 2.61 N 320000 100 27 억 74097 N N 0 N 00 N