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
351320/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
20250228,161258,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2250,-90,5,-3.85,250483010,110160,23.59,2320,2320,2230,3040,1640,2340,2273.81,2.35,0,1766,2580,2460,2340,2220,2100,2520,2280,22,700,100,1490,5,1,22015886,495,-7.71,2.55,12,0.50,-292.00,881.00,3185,20250205,-29.36,1275,20250113,76.47,3185,-29.36,20250205,1275,76.47,20250113,3185,-29.36,20250205,1275,76.47,20250113,0.06,N,351320,100,22 억,,516499,N,N,0,N,00,N
20250228,151304,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2250,-90,5,-3.85,244897380,107677,23.06,2320,2320,2230,3040,1640,2340,2274.37,2.35,0,2334,2580,2460,2340,2220,2100,2520,2280,22,700,100,1490,5,1,22015886,495,-7.71,2.55,12,0.49,-292.00,881.00,3185,20250205,-29.36,1275,20250113,76.47,3185,-29.36,20250205,1275,76.47,20250113,3185,-29.36,20250205,1275,76.47,20250113,0.06,N,351320,100,22 억,,516499,N,N,0,N,00,N
20250228,141305,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2275,-65,5,-2.78,196564265,86215,18.46,2320,2320,2230,3040,1640,2340,2279.93,2.35,0,12385,2580,2460,2340,2220,2100,2520,2280,22,700,100,1490,5,1,22015886,501,-7.79,2.58,12,0.39,-292.00,881.00,3185,20250205,-28.57,1275,20250113,78.43,3185,-28.57,20250205,1275,78.43,20250113,3185,-28.57,20250205,1275,78.43,20250113,0.06,N,351320,100,22 억,,516499,N,N,0,N,00,N
20250228,131256,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2290,-50,5,-2.14,179738675,78833,16.88,2320,2320,2230,3040,1640,2340,2279.99,2.35,0,10233,2580,2460,2340,2220,2100,2520,2280,22,700,100,1490,5,1,22015886,504,-7.84,2.60,12,0.36,-292.00,881.00,3185,20250205,-28.10,1275,20250113,79.61,3185,-28.10,20250205,1275,79.61,20250113,3185,-28.10,20250205,1275,79.61,20250113,0.06,N,351320,100,22 억,,516499,N,N,0,N,00,N
20250228,121251,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2285,-55,5,-2.35,174302820,76454,16.37,2320,2320,2230,3040,1640,2340,2279.84,2.35,0,10587,2580,2460,2340,2220,2100,2520,2280,22,700,100,1490,5,1,22015886,503,-7.83,2.59,12,0.35,-292.00,881.00,3185,20250205,-28.26,1275,20250113,79.22,3185,-28.26,20250205,1275,79.22,20250113,3185,-28.26,20250205,1275,79.22,20250113,0.06,N,351320,100,22 억,,516499,N,N,0,N,00,N
20250228,111255,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2285,-55,5,-2.35,153165880,67179,14.38,2320,2320,2230,3040,1640,2340,2279.97,2.35,0,10271,2580,2460,2340,2220,2100,2520,2280,22,700,100,1490,5,1,22015886,503,-7.83,2.59,12,0.31,-292.00,881.00,3185,20250205,-28.26,1275,20250113,79.22,3185,-28.26,20250205,1275,79.22,20250113,3185,-28.26,20250205,1275,79.22,20250113,0.06,N,351320,100,22 억,,516499,N,N,0,N,00,N
20250228,101254,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2320,-20,5,-0.85,111067150,48685,10.42,2320,2320,2230,3040,1640,2340,2281.34,2.35,0,8311,2580,2460,2340,2220,2100,2520,2280,22,700,100,1490,5,1,22015886,511,-7.95,2.63,12,0.22,-292.00,881.00,3185,20250205,-27.16,1275,20250113,81.96,3185,-27.16,20250205,1275,81.96,20250113,3185,-27.16,20250205,1275,81.96,20250113,0.06,N,351320,100,22 억,,516499,N,N,0,N,00,N
20250228,091258,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2280,-60,5,-2.56,75869920,33345,7.14,2320,2320,2230,3040,1640,2340,2275.30,2.35,0,13116,2580,2460,2340,2220,2100,2520,2280,22,700,100,1490,5,1,22015886,502,-7.81,2.59,12,0.15,-292.00,881.00,3185,20250205,-28.41,1275,20250113,78.82,3185,-28.41,20250205,1275,78.82,20250113,3185,-28.41,20250205,1275,78.82,20250113,0.06,N,351320,100,22 억,,516499,N,N,0,N,00,N
20250227,161242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2340,100,2,4.46,1097228365,464666,301.47,2240,2460,2220,2910,1570,2240,2361.34,2.48,0,-21072,2353,2296,2233,2176,2113,2265,2145,22,670,100,1430,5,1,22015886,515,-8.01,2.66,12,2.11,-292.00,881.00,3185,20250205,-26.53,1275,20250113,83.53,3185,-26.53,20250205,1275,83.53,20250113,3185,-26.53,20250205,1275,83.53,20250113,0.06,N,351320,100,22 억,,545924,N,N,0,N,00,N
20250227,151245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2365,125,2,5.58,1033789285,437694,283.97,2240,2460,2220,2910,1570,2240,2361.90,2.48,0,-19732,2353,2296,2233,2176,2113,2265,2145,22,670,100,1430,5,1,22015886,521,-8.10,2.68,12,1.99,-292.00,881.00,3185,20250205,-25.75,1275,20250113,85.49,3185,-25.75,20250205,1275,85.49,20250113,3185,-25.75,20250205,1275,85.49,20250113,0.06,N,351320,100,22 억,,545924,N,N,0,N,00,N
20250227,141246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2385,145,2,6.47,898049775,380807,247.06,2240,2460,2220,2910,1570,2240,2358.28,2.48,0,-11892,2353,2296,2233,2176,2113,2265,2145,22,670,100,1430,5,1,22015886,525,-8.17,2.71,12,1.73,-292.00,881.00,3185,20250205,-25.12,1275,20250113,87.06,3185,-25.12,20250205,1275,87.06,20250113,3185,-25.12,20250205,1275,87.06,20250113,0.06,N,351320,100,22 억,,545924,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 161258 57 100.00 KOSDAQ 기계·장비 N N N N N 2250 -90 5 -3.85 250483010 110160 23.59 2320 2320 2230 3040 1640 2340 2273.81 2.35 0 1766 2580 2460 2340 2220 2100 2520 2280 22 700 100 1490 5 1 22015886 495 -7.71 2.55 12 0.50 -292.00 881.00 3185 20250205 -29.36 1275 20250113 76.47 3185 -29.36 20250205 1275 76.47 20250113 3185 -29.36 20250205 1275 76.47 20250113 0.06 N 351320 100 22 억 516499 N N 0 N 00 N
3 20250228 151304 57 100.00 KOSDAQ 기계·장비 N N N N N 2250 -90 5 -3.85 244897380 107677 23.06 2320 2320 2230 3040 1640 2340 2274.37 2.35 0 2334 2580 2460 2340 2220 2100 2520 2280 22 700 100 1490 5 1 22015886 495 -7.71 2.55 12 0.49 -292.00 881.00 3185 20250205 -29.36 1275 20250113 76.47 3185 -29.36 20250205 1275 76.47 20250113 3185 -29.36 20250205 1275 76.47 20250113 0.06 N 351320 100 22 억 516499 N N 0 N 00 N
4 20250228 141305 57 100.00 KOSDAQ 기계·장비 N N N N N 2275 -65 5 -2.78 196564265 86215 18.46 2320 2320 2230 3040 1640 2340 2279.93 2.35 0 12385 2580 2460 2340 2220 2100 2520 2280 22 700 100 1490 5 1 22015886 501 -7.79 2.58 12 0.39 -292.00 881.00 3185 20250205 -28.57 1275 20250113 78.43 3185 -28.57 20250205 1275 78.43 20250113 3185 -28.57 20250205 1275 78.43 20250113 0.06 N 351320 100 22 억 516499 N N 0 N 00 N
5 20250228 131256 57 100.00 KOSDAQ 기계·장비 N N N N N 2290 -50 5 -2.14 179738675 78833 16.88 2320 2320 2230 3040 1640 2340 2279.99 2.35 0 10233 2580 2460 2340 2220 2100 2520 2280 22 700 100 1490 5 1 22015886 504 -7.84 2.60 12 0.36 -292.00 881.00 3185 20250205 -28.10 1275 20250113 79.61 3185 -28.10 20250205 1275 79.61 20250113 3185 -28.10 20250205 1275 79.61 20250113 0.06 N 351320 100 22 억 516499 N N 0 N 00 N
6 20250228 121251 57 100.00 KOSDAQ 기계·장비 N N N N N 2285 -55 5 -2.35 174302820 76454 16.37 2320 2320 2230 3040 1640 2340 2279.84 2.35 0 10587 2580 2460 2340 2220 2100 2520 2280 22 700 100 1490 5 1 22015886 503 -7.83 2.59 12 0.35 -292.00 881.00 3185 20250205 -28.26 1275 20250113 79.22 3185 -28.26 20250205 1275 79.22 20250113 3185 -28.26 20250205 1275 79.22 20250113 0.06 N 351320 100 22 억 516499 N N 0 N 00 N
7 20250228 111255 57 100.00 KOSDAQ 기계·장비 N N N N N 2285 -55 5 -2.35 153165880 67179 14.38 2320 2320 2230 3040 1640 2340 2279.97 2.35 0 10271 2580 2460 2340 2220 2100 2520 2280 22 700 100 1490 5 1 22015886 503 -7.83 2.59 12 0.31 -292.00 881.00 3185 20250205 -28.26 1275 20250113 79.22 3185 -28.26 20250205 1275 79.22 20250113 3185 -28.26 20250205 1275 79.22 20250113 0.06 N 351320 100 22 억 516499 N N 0 N 00 N
8 20250228 101254 57 100.00 KOSDAQ 기계·장비 N N N N N 2320 -20 5 -0.85 111067150 48685 10.42 2320 2320 2230 3040 1640 2340 2281.34 2.35 0 8311 2580 2460 2340 2220 2100 2520 2280 22 700 100 1490 5 1 22015886 511 -7.95 2.63 12 0.22 -292.00 881.00 3185 20250205 -27.16 1275 20250113 81.96 3185 -27.16 20250205 1275 81.96 20250113 3185 -27.16 20250205 1275 81.96 20250113 0.06 N 351320 100 22 억 516499 N N 0 N 00 N
9 20250228 091258 57 100.00 KOSDAQ 기계·장비 N N N N N 2280 -60 5 -2.56 75869920 33345 7.14 2320 2320 2230 3040 1640 2340 2275.30 2.35 0 13116 2580 2460 2340 2220 2100 2520 2280 22 700 100 1490 5 1 22015886 502 -7.81 2.59 12 0.15 -292.00 881.00 3185 20250205 -28.41 1275 20250113 78.82 3185 -28.41 20250205 1275 78.82 20250113 3185 -28.41 20250205 1275 78.82 20250113 0.06 N 351320 100 22 억 516499 N N 0 N 00 N
10 20250227 161242 57 100.00 KOSDAQ 기계·장비 N N N N N 2340 100 2 4.46 1097228365 464666 301.47 2240 2460 2220 2910 1570 2240 2361.34 2.48 0 -21072 2353 2296 2233 2176 2113 2265 2145 22 670 100 1430 5 1 22015886 515 -8.01 2.66 12 2.11 -292.00 881.00 3185 20250205 -26.53 1275 20250113 83.53 3185 -26.53 20250205 1275 83.53 20250113 3185 -26.53 20250205 1275 83.53 20250113 0.06 N 351320 100 22 억 545924 N N 0 N 00 N
11 20250227 151245 57 100.00 KOSDAQ 기계·장비 N N N N N 2365 125 2 5.58 1033789285 437694 283.97 2240 2460 2220 2910 1570 2240 2361.90 2.48 0 -19732 2353 2296 2233 2176 2113 2265 2145 22 670 100 1430 5 1 22015886 521 -8.10 2.68 12 1.99 -292.00 881.00 3185 20250205 -25.75 1275 20250113 85.49 3185 -25.75 20250205 1275 85.49 20250113 3185 -25.75 20250205 1275 85.49 20250113 0.06 N 351320 100 22 억 545924 N N 0 N 00 N
12 20250227 141246 57 100.00 KOSDAQ 기계·장비 N N N N N 2385 145 2 6.47 898049775 380807 247.06 2240 2460 2220 2910 1570 2240 2358.28 2.48 0 -11892 2353 2296 2233 2176 2113 2265 2145 22 670 100 1430 5 1 22015886 525 -8.17 2.71 12 1.73 -292.00 881.00 3185 20250205 -25.12 1275 20250113 87.06 3185 -25.12 20250205 1275 87.06 20250113 3185 -25.12 20250205 1275 87.06 20250113 0.06 N 351320 100 22 억 545924 N N 0 N 00 N