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
322310/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
20250228,161235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24250,600,2,2.54,2452558000,102998,327.05,23000,24900,22350,30700,16600,23650,23810.19,0.00,0,10228,24583,24116,23733,23266,22883,23925,23075,47,7050,500,16550,50,1,9366542,2271,67.17,3.52,12,1.10,361.00,6887.00,40750,20240227,-40.49,13180,20241115,83.99,26400,-8.14,20250219,16090,50.71,20250102,39850,-39.15,20240228,13180,83.99,20241115,1.85,N,322310,500,46 억,,0,N,N,0,N,00,N
20250228,151240,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24200,550,2,2.33,2368514900,99531,316.04,23000,24900,22350,30700,16600,23650,23796.81,0.00,0,9101,24583,24116,23733,23266,22883,23925,23075,47,7050,500,16550,50,1,9366542,2267,67.04,3.51,12,1.06,361.00,6887.00,40750,20240227,-40.61,13180,20241115,83.61,26400,-8.33,20250219,16090,50.40,20250102,39850,-39.27,20240228,13180,83.61,20241115,1.85,N,322310,500,46 억,,0,N,N,0,N,00,N
20250228,141241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24500,850,2,3.59,1834538000,77764,246.92,23000,24900,22350,30700,16600,23650,23591.07,0.00,0,9482,24583,24116,23733,23266,22883,23925,23075,47,7050,500,16550,50,1,9366542,2295,67.87,3.56,12,0.83,361.00,6887.00,40750,20240227,-39.88,13180,20241115,85.89,26400,-7.20,20250219,16090,52.27,20250102,39850,-38.52,20240228,13180,85.89,20241115,1.85,N,322310,500,46 억,,0,N,N,0,N,00,N
20250228,131233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23500,-150,5,-0.63,978441300,42728,135.67,23000,23700,22350,30700,16600,23650,22898.70,0.00,0,8976,24583,24116,23733,23266,22883,23925,23075,47,7050,500,16550,50,1,9366542,2201,65.10,3.41,12,0.46,361.00,6887.00,40750,20240227,-42.33,13180,20241115,78.30,26400,-10.98,20250219,16090,46.05,20250102,39850,-41.03,20240228,13180,78.30,20241115,1.85,N,322310,500,46 억,,0,N,N,0,N,00,N
20250228,121228,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23150,-500,5,-2.11,823883550,36136,114.74,23000,23450,22350,30700,16600,23650,22798.72,0.00,0,7295,24583,24116,23733,23266,22883,23925,23075,47,7050,500,16550,50,1,9366542,2168,64.13,3.36,12,0.39,361.00,6887.00,40750,20240227,-43.19,13180,20241115,75.64,26400,-12.31,20250219,16090,43.88,20250102,39850,-41.91,20240228,13180,75.64,20241115,1.85,N,322310,500,46 억,,0,N,N,0,N,00,N
20250228,111232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22750,-900,5,-3.81,688710950,30241,96.02,23000,23450,22350,30700,16600,23650,22773.09,0.00,0,3439,24583,24116,23733,23266,22883,23925,23075,47,7050,500,16550,50,1,9366542,2131,63.02,3.30,12,0.32,361.00,6887.00,40750,20240227,-44.17,13180,20241115,72.61,26400,-13.83,20250219,16090,41.39,20250102,39850,-42.91,20240228,13180,72.61,20241115,1.85,N,322310,500,46 억,,0,N,N,0,N,00,N
20250228,101231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23150,-500,5,-2.11,538902100,23689,75.22,23000,23450,22350,30700,16600,23650,22747.75,0.00,0,1412,24583,24116,23733,23266,22883,23925,23075,47,7050,500,16550,50,1,9366542,2168,64.13,3.36,12,0.25,361.00,6887.00,40750,20240227,-43.19,13180,20241115,75.64,26400,-12.31,20250219,16090,43.88,20250102,39850,-41.91,20240228,13180,75.64,20241115,1.85,N,322310,500,46 억,,0,N,N,0,N,00,N
20250228,091235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22450,-1200,5,-5.07,305751250,13478,42.80,23000,23450,22350,30700,16600,23650,22682.77,0.00,0,-1328,24583,24116,23733,23266,22883,23925,23075,47,7050,500,16550,50,1,9366542,2103,62.19,3.26,12,0.14,361.00,6887.00,40750,20240227,-44.91,13180,20241115,70.33,26400,-14.96,20250219,16090,39.53,20250102,39850,-43.66,20240228,13180,70.33,20241115,1.85,N,322310,500,46 억,,0,N,N,0,N,00,N
20250227,161220,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23650,0,3,0.00,744436250,31343,81.90,24100,24200,23350,30700,16600,23650,23752.44,0.00,0,2365,24416,24032,23666,23282,22916,23850,23100,47,7050,500,16550,50,1,9366542,2215,65.51,3.43,12,0.33,361.00,6887.00,40750,20240227,-41.96,13180,20241115,79.44,26400,-10.42,20250219,16090,46.99,20250102,40750,-41.96,20240227,13180,79.44,20241115,1.85,N,322310,500,46 억,,0,N,N,1,N,00,N
20250227,151222,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23600,-50,5,-0.21,687657450,28937,75.61,24100,24200,23350,30700,16600,23650,23764.07,0.00,0,2616,24416,24032,23666,23282,22916,23850,23100,47,7050,500,16550,50,1,9366542,2211,65.37,3.43,12,0.31,361.00,6887.00,40750,20240227,-42.09,13180,20241115,79.06,26400,-10.61,20250219,16090,46.67,20250102,40750,-42.09,20240227,13180,79.06,20241115,1.85,N,322310,500,46 억,,0,N,N,1,N,00,N
20250227,141223,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23650,0,3,0.00,612366100,25750,67.28,24100,24200,23350,30700,16600,23650,23781.36,0.00,0,3409,24416,24032,23666,23282,22916,23850,23100,47,7050,500,16550,50,1,9366542,2215,65.51,3.43,12,0.27,361.00,6887.00,40750,20240227,-41.96,13180,20241115,79.44,26400,-10.42,20250219,16090,46.99,20250102,40750,-41.96,20240227,13180,79.44,20241115,1.85,N,322310,500,46 억,,0,N,N,1,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 161235 57 100.00 KOSDAQ 기계·장비 N N N N N 24250 600 2 2.54 2452558000 102998 327.05 23000 24900 22350 30700 16600 23650 23810.19 0.00 0 10228 24583 24116 23733 23266 22883 23925 23075 47 7050 500 16550 50 1 9366542 2271 67.17 3.52 12 1.10 361.00 6887.00 40750 20240227 -40.49 13180 20241115 83.99 26400 -8.14 20250219 16090 50.71 20250102 39850 -39.15 20240228 13180 83.99 20241115 1.85 N 322310 500 46 억 0 N N 0 N 00 N
3 20250228 151240 57 100.00 KOSDAQ 기계·장비 N N N N N 24200 550 2 2.33 2368514900 99531 316.04 23000 24900 22350 30700 16600 23650 23796.81 0.00 0 9101 24583 24116 23733 23266 22883 23925 23075 47 7050 500 16550 50 1 9366542 2267 67.04 3.51 12 1.06 361.00 6887.00 40750 20240227 -40.61 13180 20241115 83.61 26400 -8.33 20250219 16090 50.40 20250102 39850 -39.27 20240228 13180 83.61 20241115 1.85 N 322310 500 46 억 0 N N 0 N 00 N
4 20250228 141241 57 100.00 KOSDAQ 기계·장비 N N N N N 24500 850 2 3.59 1834538000 77764 246.92 23000 24900 22350 30700 16600 23650 23591.07 0.00 0 9482 24583 24116 23733 23266 22883 23925 23075 47 7050 500 16550 50 1 9366542 2295 67.87 3.56 12 0.83 361.00 6887.00 40750 20240227 -39.88 13180 20241115 85.89 26400 -7.20 20250219 16090 52.27 20250102 39850 -38.52 20240228 13180 85.89 20241115 1.85 N 322310 500 46 억 0 N N 0 N 00 N
5 20250228 131233 57 100.00 KOSDAQ 기계·장비 N N N N N 23500 -150 5 -0.63 978441300 42728 135.67 23000 23700 22350 30700 16600 23650 22898.70 0.00 0 8976 24583 24116 23733 23266 22883 23925 23075 47 7050 500 16550 50 1 9366542 2201 65.10 3.41 12 0.46 361.00 6887.00 40750 20240227 -42.33 13180 20241115 78.30 26400 -10.98 20250219 16090 46.05 20250102 39850 -41.03 20240228 13180 78.30 20241115 1.85 N 322310 500 46 억 0 N N 0 N 00 N
6 20250228 121228 57 100.00 KOSDAQ 기계·장비 N N N N N 23150 -500 5 -2.11 823883550 36136 114.74 23000 23450 22350 30700 16600 23650 22798.72 0.00 0 7295 24583 24116 23733 23266 22883 23925 23075 47 7050 500 16550 50 1 9366542 2168 64.13 3.36 12 0.39 361.00 6887.00 40750 20240227 -43.19 13180 20241115 75.64 26400 -12.31 20250219 16090 43.88 20250102 39850 -41.91 20240228 13180 75.64 20241115 1.85 N 322310 500 46 억 0 N N 0 N 00 N
7 20250228 111232 57 100.00 KOSDAQ 기계·장비 N N N N N 22750 -900 5 -3.81 688710950 30241 96.02 23000 23450 22350 30700 16600 23650 22773.09 0.00 0 3439 24583 24116 23733 23266 22883 23925 23075 47 7050 500 16550 50 1 9366542 2131 63.02 3.30 12 0.32 361.00 6887.00 40750 20240227 -44.17 13180 20241115 72.61 26400 -13.83 20250219 16090 41.39 20250102 39850 -42.91 20240228 13180 72.61 20241115 1.85 N 322310 500 46 억 0 N N 0 N 00 N
8 20250228 101231 57 100.00 KOSDAQ 기계·장비 N N N N N 23150 -500 5 -2.11 538902100 23689 75.22 23000 23450 22350 30700 16600 23650 22747.75 0.00 0 1412 24583 24116 23733 23266 22883 23925 23075 47 7050 500 16550 50 1 9366542 2168 64.13 3.36 12 0.25 361.00 6887.00 40750 20240227 -43.19 13180 20241115 75.64 26400 -12.31 20250219 16090 43.88 20250102 39850 -41.91 20240228 13180 75.64 20241115 1.85 N 322310 500 46 억 0 N N 0 N 00 N
9 20250228 091235 57 100.00 KOSDAQ 기계·장비 N N N N N 22450 -1200 5 -5.07 305751250 13478 42.80 23000 23450 22350 30700 16600 23650 22682.77 0.00 0 -1328 24583 24116 23733 23266 22883 23925 23075 47 7050 500 16550 50 1 9366542 2103 62.19 3.26 12 0.14 361.00 6887.00 40750 20240227 -44.91 13180 20241115 70.33 26400 -14.96 20250219 16090 39.53 20250102 39850 -43.66 20240228 13180 70.33 20241115 1.85 N 322310 500 46 억 0 N N 0 N 00 N
10 20250227 161220 57 100.00 KOSDAQ 기계·장비 N N N N N 23650 0 3 0.00 744436250 31343 81.90 24100 24200 23350 30700 16600 23650 23752.44 0.00 0 2365 24416 24032 23666 23282 22916 23850 23100 47 7050 500 16550 50 1 9366542 2215 65.51 3.43 12 0.33 361.00 6887.00 40750 20240227 -41.96 13180 20241115 79.44 26400 -10.42 20250219 16090 46.99 20250102 40750 -41.96 20240227 13180 79.44 20241115 1.85 N 322310 500 46 억 0 N N 1 N 00 N
11 20250227 151222 57 100.00 KOSDAQ 기계·장비 N N N N N 23600 -50 5 -0.21 687657450 28937 75.61 24100 24200 23350 30700 16600 23650 23764.07 0.00 0 2616 24416 24032 23666 23282 22916 23850 23100 47 7050 500 16550 50 1 9366542 2211 65.37 3.43 12 0.31 361.00 6887.00 40750 20240227 -42.09 13180 20241115 79.06 26400 -10.61 20250219 16090 46.67 20250102 40750 -42.09 20240227 13180 79.06 20241115 1.85 N 322310 500 46 억 0 N N 1 N 00 N
12 20250227 141223 57 100.00 KOSDAQ 기계·장비 N N N N N 23650 0 3 0.00 612366100 25750 67.28 24100 24200 23350 30700 16600 23650 23781.36 0.00 0 3409 24416 24032 23666 23282 22916 23850 23100 47 7050 500 16550 50 1 9366542 2215 65.51 3.43 12 0.27 361.00 6887.00 40750 20240227 -41.96 13180 20241115 79.44 26400 -10.42 20250219 16090 46.99 20250102 40750 -41.96 20240227 13180 79.44 20241115 1.85 N 322310 500 46 억 0 N N 1 N 00 N