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
381620/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
20250228,161325,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10420,-510,5,-4.67,3762601200,359005,42.22,10650,10820,10240,14200,7660,10930,10480.69,0.74,0,-33952,11856,11392,11046,10582,10236,11625,10815,13,3270,100,6770,10,1,13117920,1367,39.77,5.65,12,2.74,262.00,1845.00,21407,20240930,-51.32,7169,20241230,45.35,16890,-38.31,20250214,7869,32.42,20250102,64200,-83.77,20240930,8560,21.73,20250203,2.90,N,381620,100,13 억,,96508,N,N,0,N,00,N
20250228,151331,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10440,-490,5,-4.48,3671060840,350224,41.19,10650,10820,10240,14200,7660,10930,10482.00,0.74,0,-34864,11856,11392,11046,10582,10236,11625,10815,13,3270,100,6770,10,1,13117920,1370,39.85,5.66,12,2.67,262.00,1845.00,21407,20240930,-51.23,7169,20241230,45.63,16890,-38.19,20250214,7869,32.67,20250102,64200,-83.74,20240930,8560,21.96,20250203,2.90,N,381620,100,13 억,,96508,N,N,0,N,00,N
20250228,141332,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10360,-570,5,-5.22,3315793240,315988,37.16,10650,10820,10240,14200,7660,10930,10493.37,0.74,0,-34726,11856,11392,11046,10582,10236,11625,10815,13,3270,100,6770,10,1,13117920,1359,39.54,5.62,12,2.41,262.00,1845.00,21407,20240930,-51.60,7169,20241230,44.51,16890,-38.66,20250214,7869,31.66,20250102,64200,-83.86,20240930,8560,21.03,20250203,2.90,N,381620,100,13 억,,96508,N,N,0,N,00,N
20250228,131324,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10380,-550,5,-5.03,2958070900,281788,33.14,10650,10820,10240,14200,7660,10930,10497.46,0.74,0,-33525,11856,11392,11046,10582,10236,11625,10815,13,3270,100,6770,10,1,13117920,1362,39.62,5.63,12,2.15,262.00,1845.00,21407,20240930,-51.51,7169,20241230,44.79,16890,-38.54,20250214,7869,31.91,20250102,64200,-83.83,20240930,8560,21.26,20250203,2.90,N,381620,100,13 억,,96508,N,N,0,N,00,N
20250228,121318,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10300,-630,5,-5.76,2636631030,250551,29.47,10650,10820,10250,14200,7660,10930,10523.28,0.74,0,-32041,11856,11392,11046,10582,10236,11625,10815,13,3270,100,6770,10,1,13117920,1351,39.31,5.58,12,1.91,262.00,1845.00,21407,20240930,-51.88,7169,20241230,43.67,16890,-39.02,20250214,7869,30.89,20250102,64200,-83.96,20240930,8560,20.33,20250203,2.90,N,381620,100,13 억,,96508,N,N,0,N,00,N
20250228,111322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10370,-560,5,-5.12,2137796190,202344,23.80,10650,10820,10350,14200,7660,10930,10565.10,0.74,0,-28367,11856,11392,11046,10582,10236,11625,10815,13,3270,100,6770,10,1,13117920,1360,39.58,5.62,12,1.54,262.00,1845.00,21407,20240930,-51.56,7169,20241230,44.65,16890,-38.60,20250214,7869,31.78,20250102,64200,-83.85,20240930,8560,21.14,20250203,2.90,N,381620,100,13 억,,96508,N,N,0,N,00,N
20250228,101321,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10510,-420,5,-3.84,1457622100,137295,16.15,10650,10820,10460,14200,7660,10930,10616.65,0.74,0,-19696,11856,11392,11046,10582,10236,11625,10815,13,3270,100,6770,10,1,13117920,1379,40.11,5.70,12,1.05,262.00,1845.00,21407,20240930,-50.90,7169,20241230,46.60,16890,-37.77,20250214,7869,33.56,20250102,64200,-83.63,20240930,8560,22.78,20250203,2.90,N,381620,100,13 억,,96508,N,N,0,N,00,N
20250228,091326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10770,-160,5,-1.46,544310990,51013,6.00,10650,10800,10530,14200,7660,10930,10669.89,0.74,0,-5119,11856,11392,11046,10582,10236,11625,10815,13,3270,100,6770,10,1,13117920,1413,41.11,5.84,12,0.39,262.00,1845.00,21407,20240930,-49.69,7169,20241230,50.23,16890,-36.23,20250214,7869,36.87,20250102,64200,-83.22,20240930,8560,25.82,20250203,2.90,N,381620,100,13 억,,96508,N,N,0,N,00,N
20250227,161309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10930,180,2,1.67,9351319730,844454,193.32,10700,11510,10700,13970,7530,10750,11074.04,0.69,0,5981,11296,11022,10836,10562,10376,11160,10700,13,3220,100,6660,10,1,13117920,1434,41.72,5.92,12,6.44,262.00,1845.00,21407,20240930,-48.94,7169,20241230,52.46,16890,-35.29,20250214,7869,38.90,20250102,64200,-82.98,20240930,8560,27.69,20250203,2.81,N,381620,100,13 억,,90254,N,N,0,N,00,N
20250227,151311,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10880,130,2,1.21,9057076700,817520,187.16,10700,11510,10700,13970,7530,10750,11078.72,0.69,0,4353,11296,11022,10836,10562,10376,11160,10700,13,3220,100,6660,10,1,13117920,1427,41.53,5.90,12,6.23,262.00,1845.00,21407,20240930,-49.18,7169,20241230,51.76,16890,-35.58,20250214,7869,38.26,20250102,64200,-83.05,20240930,8560,27.10,20250203,2.81,N,381620,100,13 억,,90254,N,N,0,N,00,N
20250227,141313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10960,210,2,1.95,8491069200,765627,175.28,10700,11510,10700,13970,7530,10750,11090.35,0.69,0,3245,11296,11022,10836,10562,10376,11160,10700,13,3220,100,6660,10,1,13117920,1438,41.83,5.94,12,5.84,262.00,1845.00,21407,20240930,-48.80,7169,20241230,52.88,16890,-35.11,20250214,7869,39.28,20250102,64200,-82.93,20240930,8560,28.04,20250203,2.81,N,381620,100,13 억,,90254,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 161325 57 100.00 KOSDAQ 기계·장비 N N N N N 10420 -510 5 -4.67 3762601200 359005 42.22 10650 10820 10240 14200 7660 10930 10480.69 0.74 0 -33952 11856 11392 11046 10582 10236 11625 10815 13 3270 100 6770 10 1 13117920 1367 39.77 5.65 12 2.74 262.00 1845.00 21407 20240930 -51.32 7169 20241230 45.35 16890 -38.31 20250214 7869 32.42 20250102 64200 -83.77 20240930 8560 21.73 20250203 2.90 N 381620 100 13 억 96508 N N 0 N 00 N
3 20250228 151331 57 100.00 KOSDAQ 기계·장비 N N N N N 10440 -490 5 -4.48 3671060840 350224 41.19 10650 10820 10240 14200 7660 10930 10482.00 0.74 0 -34864 11856 11392 11046 10582 10236 11625 10815 13 3270 100 6770 10 1 13117920 1370 39.85 5.66 12 2.67 262.00 1845.00 21407 20240930 -51.23 7169 20241230 45.63 16890 -38.19 20250214 7869 32.67 20250102 64200 -83.74 20240930 8560 21.96 20250203 2.90 N 381620 100 13 억 96508 N N 0 N 00 N
4 20250228 141332 57 100.00 KOSDAQ 기계·장비 N N N N N 10360 -570 5 -5.22 3315793240 315988 37.16 10650 10820 10240 14200 7660 10930 10493.37 0.74 0 -34726 11856 11392 11046 10582 10236 11625 10815 13 3270 100 6770 10 1 13117920 1359 39.54 5.62 12 2.41 262.00 1845.00 21407 20240930 -51.60 7169 20241230 44.51 16890 -38.66 20250214 7869 31.66 20250102 64200 -83.86 20240930 8560 21.03 20250203 2.90 N 381620 100 13 억 96508 N N 0 N 00 N
5 20250228 131324 57 100.00 KOSDAQ 기계·장비 N N N N N 10380 -550 5 -5.03 2958070900 281788 33.14 10650 10820 10240 14200 7660 10930 10497.46 0.74 0 -33525 11856 11392 11046 10582 10236 11625 10815 13 3270 100 6770 10 1 13117920 1362 39.62 5.63 12 2.15 262.00 1845.00 21407 20240930 -51.51 7169 20241230 44.79 16890 -38.54 20250214 7869 31.91 20250102 64200 -83.83 20240930 8560 21.26 20250203 2.90 N 381620 100 13 억 96508 N N 0 N 00 N
6 20250228 121318 57 100.00 KOSDAQ 기계·장비 N N N N N 10300 -630 5 -5.76 2636631030 250551 29.47 10650 10820 10250 14200 7660 10930 10523.28 0.74 0 -32041 11856 11392 11046 10582 10236 11625 10815 13 3270 100 6770 10 1 13117920 1351 39.31 5.58 12 1.91 262.00 1845.00 21407 20240930 -51.88 7169 20241230 43.67 16890 -39.02 20250214 7869 30.89 20250102 64200 -83.96 20240930 8560 20.33 20250203 2.90 N 381620 100 13 억 96508 N N 0 N 00 N
7 20250228 111322 57 100.00 KOSDAQ 기계·장비 N N N N N 10370 -560 5 -5.12 2137796190 202344 23.80 10650 10820 10350 14200 7660 10930 10565.10 0.74 0 -28367 11856 11392 11046 10582 10236 11625 10815 13 3270 100 6770 10 1 13117920 1360 39.58 5.62 12 1.54 262.00 1845.00 21407 20240930 -51.56 7169 20241230 44.65 16890 -38.60 20250214 7869 31.78 20250102 64200 -83.85 20240930 8560 21.14 20250203 2.90 N 381620 100 13 억 96508 N N 0 N 00 N
8 20250228 101321 57 100.00 KOSDAQ 기계·장비 N N N N N 10510 -420 5 -3.84 1457622100 137295 16.15 10650 10820 10460 14200 7660 10930 10616.65 0.74 0 -19696 11856 11392 11046 10582 10236 11625 10815 13 3270 100 6770 10 1 13117920 1379 40.11 5.70 12 1.05 262.00 1845.00 21407 20240930 -50.90 7169 20241230 46.60 16890 -37.77 20250214 7869 33.56 20250102 64200 -83.63 20240930 8560 22.78 20250203 2.90 N 381620 100 13 억 96508 N N 0 N 00 N
9 20250228 091326 57 100.00 KOSDAQ 기계·장비 N N N N N 10770 -160 5 -1.46 544310990 51013 6.00 10650 10800 10530 14200 7660 10930 10669.89 0.74 0 -5119 11856 11392 11046 10582 10236 11625 10815 13 3270 100 6770 10 1 13117920 1413 41.11 5.84 12 0.39 262.00 1845.00 21407 20240930 -49.69 7169 20241230 50.23 16890 -36.23 20250214 7869 36.87 20250102 64200 -83.22 20240930 8560 25.82 20250203 2.90 N 381620 100 13 억 96508 N N 0 N 00 N
10 20250227 161309 57 100.00 KOSDAQ 기계·장비 N N N N N 10930 180 2 1.67 9351319730 844454 193.32 10700 11510 10700 13970 7530 10750 11074.04 0.69 0 5981 11296 11022 10836 10562 10376 11160 10700 13 3220 100 6660 10 1 13117920 1434 41.72 5.92 12 6.44 262.00 1845.00 21407 20240930 -48.94 7169 20241230 52.46 16890 -35.29 20250214 7869 38.90 20250102 64200 -82.98 20240930 8560 27.69 20250203 2.81 N 381620 100 13 억 90254 N N 0 N 00 N
11 20250227 151311 57 100.00 KOSDAQ 기계·장비 N N N N N 10880 130 2 1.21 9057076700 817520 187.16 10700 11510 10700 13970 7530 10750 11078.72 0.69 0 4353 11296 11022 10836 10562 10376 11160 10700 13 3220 100 6660 10 1 13117920 1427 41.53 5.90 12 6.23 262.00 1845.00 21407 20240930 -49.18 7169 20241230 51.76 16890 -35.58 20250214 7869 38.26 20250102 64200 -83.05 20240930 8560 27.10 20250203 2.81 N 381620 100 13 억 90254 N N 0 N 00 N
12 20250227 141313 57 100.00 KOSDAQ 기계·장비 N N N N N 10960 210 2 1.95 8491069200 765627 175.28 10700 11510 10700 13970 7530 10750 11090.35 0.69 0 3245 11296 11022 10836 10562 10376 11160 10700 13 3220 100 6660 10 1 13117920 1438 41.83 5.94 12 5.84 262.00 1845.00 21407 20240930 -48.80 7169 20241230 52.88 16890 -35.11 20250214 7869 39.28 20250102 64200 -82.93 20240930 8560 28.04 20250203 2.81 N 381620 100 13 억 90254 N N 0 N 00 N