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
382480/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
20250228,161326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2150,-45,5,-2.05,259516410,122116,150.92,2180,2180,2100,2850,1540,2195,2125.14,0.65,0,-48053,2245,2220,2185,2160,2125,2232,2172,39,655,100,1620,5,1,39357140,846,13.03,1.06,12,0.31,165.00,2027.00,3565,20240312,-39.69,1794,20241209,19.84,2250,-4.44,20250226,1929,11.46,20250203,3565,-39.69,20240312,1794,19.84,20241209,2.47,N,382480,100,39 억,,256513,N,N,0,N,00,N
20250228,151332,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2130,-65,5,-2.96,233361860,109916,135.84,2180,2180,2100,2850,1540,2195,2123.09,0.65,0,-45000,2245,2220,2185,2160,2125,2232,2172,39,655,100,1620,5,1,39357140,838,12.91,1.05,12,0.28,165.00,2027.00,3565,20240312,-40.25,1794,20241209,18.73,2250,-5.33,20250226,1929,10.42,20250203,3565,-40.25,20240312,1794,18.73,20241209,2.47,N,382480,100,39 억,,256513,N,N,0,N,00,N
20250228,141333,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2110,-85,5,-3.87,192739090,90791,112.21,2180,2180,2100,2850,1540,2195,2122.88,0.65,0,-38174,2245,2220,2185,2160,2125,2232,2172,39,655,100,1620,5,1,39357140,830,12.79,1.04,12,0.23,165.00,2027.00,3565,20240312,-40.81,1794,20241209,17.61,2250,-6.22,20250226,1929,9.38,20250203,3565,-40.81,20240312,1794,17.61,20241209,2.47,N,382480,100,39 억,,256513,N,N,0,N,00,N
20250228,131324,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2105,-90,5,-4.10,187969250,88528,109.41,2180,2180,2100,2850,1540,2195,2123.27,0.65,0,-38240,2245,2220,2185,2160,2125,2232,2172,39,655,100,1620,5,1,39357140,828,12.76,1.04,12,0.22,165.00,2027.00,3565,20240312,-40.95,1794,20241209,17.34,2250,-6.44,20250226,1929,9.12,20250203,3565,-40.95,20240312,1794,17.34,20241209,2.47,N,382480,100,39 억,,256513,N,N,0,N,00,N
20250228,121319,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2110,-85,5,-3.87,164993820,77609,95.92,2180,2180,2105,2850,1540,2195,2125.96,0.65,0,-37955,2245,2220,2185,2160,2125,2232,2172,39,655,100,1620,5,1,39357140,830,12.79,1.04,12,0.20,165.00,2027.00,3565,20240312,-40.81,1794,20241209,17.61,2250,-6.22,20250226,1929,9.38,20250203,3565,-40.81,20240312,1794,17.61,20241209,2.47,N,382480,100,39 억,,256513,N,N,0,N,00,N
20250228,111323,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2115,-80,5,-3.64,118484105,55591,68.70,2180,2180,2115,2850,1540,2195,2131.35,0.65,0,-26055,2245,2220,2185,2160,2125,2232,2172,39,655,100,1620,5,1,39357140,832,12.82,1.04,12,0.14,165.00,2027.00,3565,20240312,-40.67,1794,20241209,17.89,2250,-6.00,20250226,1929,9.64,20250203,3565,-40.67,20240312,1794,17.89,20241209,2.47,N,382480,100,39 억,,256513,N,N,0,N,00,N
20250228,101322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2135,-60,5,-2.73,80958020,37923,46.87,2180,2180,2120,2850,1540,2195,2134.79,0.65,0,-17605,2245,2220,2185,2160,2125,2232,2172,39,655,100,1620,5,1,39357140,840,12.94,1.05,12,0.10,165.00,2027.00,3565,20240312,-40.11,1794,20241209,19.01,2250,-5.11,20250226,1929,10.68,20250203,3565,-40.11,20240312,1794,19.01,20241209,2.47,N,382480,100,39 억,,256513,N,N,0,N,00,N
20250228,091327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2135,-60,5,-2.73,13425880,6261,7.74,2180,2180,2135,2850,1540,2195,2144.33,0.65,0,-4033,2245,2220,2185,2160,2125,2232,2172,39,655,100,1620,5,1,39357140,840,12.94,1.05,12,0.02,165.00,2027.00,3565,20240312,-40.11,1794,20241209,19.01,2250,-5.11,20250226,1929,10.68,20250203,3565,-40.11,20240312,1794,19.01,20241209,2.47,N,382480,100,39 억,,256513,N,N,0,N,00,N
20250227,161310,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2195,10,2,0.46,163844750,75489,55.84,2180,2210,2150,2840,1530,2185,2170.33,0.68,0,-9907,2291,2237,2196,2142,2101,2265,2170,39,655,100,1610,5,1,39357140,864,13.30,1.08,12,0.19,165.00,2027.00,3565,20240312,-38.43,1794,20241209,22.35,2250,-2.44,20250226,1929,13.79,20250203,3565,-38.43,20240312,1794,22.35,20241209,2.47,N,382480,100,39 억,,266295,N,N,0,N,00,N
20250227,151312,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2185,0,3,0.00,137411675,63345,46.86,2180,2210,2150,2840,1530,2185,2169.26,0.68,0,-8871,2291,2237,2196,2142,2101,2265,2170,39,655,100,1610,5,1,39357140,860,13.24,1.08,12,0.16,165.00,2027.00,3565,20240312,-38.71,1794,20241209,21.79,2250,-2.89,20250226,1929,13.27,20250203,3565,-38.71,20240312,1794,21.79,20241209,2.47,N,382480,100,39 억,,266295,N,N,0,N,00,N
20250227,141314,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2155,-30,5,-1.37,92318735,42662,31.56,2180,2195,2150,2840,1530,2185,2163.96,0.68,0,-10538,2291,2237,2196,2142,2101,2265,2170,39,655,100,1610,5,1,39357140,848,13.06,1.06,12,0.11,165.00,2027.00,3565,20240312,-39.55,1794,20241209,20.12,2250,-4.22,20250226,1929,11.72,20250203,3565,-39.55,20240312,1794,20.12,20241209,2.47,N,382480,100,39 억,,266295,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 161326 57 100.00 KOSDAQ 기계·장비 N N N N N 2150 -45 5 -2.05 259516410 122116 150.92 2180 2180 2100 2850 1540 2195 2125.14 0.65 0 -48053 2245 2220 2185 2160 2125 2232 2172 39 655 100 1620 5 1 39357140 846 13.03 1.06 12 0.31 165.00 2027.00 3565 20240312 -39.69 1794 20241209 19.84 2250 -4.44 20250226 1929 11.46 20250203 3565 -39.69 20240312 1794 19.84 20241209 2.47 N 382480 100 39 억 256513 N N 0 N 00 N
3 20250228 151332 57 100.00 KOSDAQ 기계·장비 N N N N N 2130 -65 5 -2.96 233361860 109916 135.84 2180 2180 2100 2850 1540 2195 2123.09 0.65 0 -45000 2245 2220 2185 2160 2125 2232 2172 39 655 100 1620 5 1 39357140 838 12.91 1.05 12 0.28 165.00 2027.00 3565 20240312 -40.25 1794 20241209 18.73 2250 -5.33 20250226 1929 10.42 20250203 3565 -40.25 20240312 1794 18.73 20241209 2.47 N 382480 100 39 억 256513 N N 0 N 00 N
4 20250228 141333 57 100.00 KOSDAQ 기계·장비 N N N N N 2110 -85 5 -3.87 192739090 90791 112.21 2180 2180 2100 2850 1540 2195 2122.88 0.65 0 -38174 2245 2220 2185 2160 2125 2232 2172 39 655 100 1620 5 1 39357140 830 12.79 1.04 12 0.23 165.00 2027.00 3565 20240312 -40.81 1794 20241209 17.61 2250 -6.22 20250226 1929 9.38 20250203 3565 -40.81 20240312 1794 17.61 20241209 2.47 N 382480 100 39 억 256513 N N 0 N 00 N
5 20250228 131324 57 100.00 KOSDAQ 기계·장비 N N N N N 2105 -90 5 -4.10 187969250 88528 109.41 2180 2180 2100 2850 1540 2195 2123.27 0.65 0 -38240 2245 2220 2185 2160 2125 2232 2172 39 655 100 1620 5 1 39357140 828 12.76 1.04 12 0.22 165.00 2027.00 3565 20240312 -40.95 1794 20241209 17.34 2250 -6.44 20250226 1929 9.12 20250203 3565 -40.95 20240312 1794 17.34 20241209 2.47 N 382480 100 39 억 256513 N N 0 N 00 N
6 20250228 121319 57 100.00 KOSDAQ 기계·장비 N N N N N 2110 -85 5 -3.87 164993820 77609 95.92 2180 2180 2105 2850 1540 2195 2125.96 0.65 0 -37955 2245 2220 2185 2160 2125 2232 2172 39 655 100 1620 5 1 39357140 830 12.79 1.04 12 0.20 165.00 2027.00 3565 20240312 -40.81 1794 20241209 17.61 2250 -6.22 20250226 1929 9.38 20250203 3565 -40.81 20240312 1794 17.61 20241209 2.47 N 382480 100 39 억 256513 N N 0 N 00 N
7 20250228 111323 57 100.00 KOSDAQ 기계·장비 N N N N N 2115 -80 5 -3.64 118484105 55591 68.70 2180 2180 2115 2850 1540 2195 2131.35 0.65 0 -26055 2245 2220 2185 2160 2125 2232 2172 39 655 100 1620 5 1 39357140 832 12.82 1.04 12 0.14 165.00 2027.00 3565 20240312 -40.67 1794 20241209 17.89 2250 -6.00 20250226 1929 9.64 20250203 3565 -40.67 20240312 1794 17.89 20241209 2.47 N 382480 100 39 억 256513 N N 0 N 00 N
8 20250228 101322 57 100.00 KOSDAQ 기계·장비 N N N N N 2135 -60 5 -2.73 80958020 37923 46.87 2180 2180 2120 2850 1540 2195 2134.79 0.65 0 -17605 2245 2220 2185 2160 2125 2232 2172 39 655 100 1620 5 1 39357140 840 12.94 1.05 12 0.10 165.00 2027.00 3565 20240312 -40.11 1794 20241209 19.01 2250 -5.11 20250226 1929 10.68 20250203 3565 -40.11 20240312 1794 19.01 20241209 2.47 N 382480 100 39 억 256513 N N 0 N 00 N
9 20250228 091327 57 100.00 KOSDAQ 기계·장비 N N N N N 2135 -60 5 -2.73 13425880 6261 7.74 2180 2180 2135 2850 1540 2195 2144.33 0.65 0 -4033 2245 2220 2185 2160 2125 2232 2172 39 655 100 1620 5 1 39357140 840 12.94 1.05 12 0.02 165.00 2027.00 3565 20240312 -40.11 1794 20241209 19.01 2250 -5.11 20250226 1929 10.68 20250203 3565 -40.11 20240312 1794 19.01 20241209 2.47 N 382480 100 39 억 256513 N N 0 N 00 N
10 20250227 161310 57 100.00 KOSDAQ 기계·장비 N N N N N 2195 10 2 0.46 163844750 75489 55.84 2180 2210 2150 2840 1530 2185 2170.33 0.68 0 -9907 2291 2237 2196 2142 2101 2265 2170 39 655 100 1610 5 1 39357140 864 13.30 1.08 12 0.19 165.00 2027.00 3565 20240312 -38.43 1794 20241209 22.35 2250 -2.44 20250226 1929 13.79 20250203 3565 -38.43 20240312 1794 22.35 20241209 2.47 N 382480 100 39 억 266295 N N 0 N 00 N
11 20250227 151312 57 100.00 KOSDAQ 기계·장비 N N N N N 2185 0 3 0.00 137411675 63345 46.86 2180 2210 2150 2840 1530 2185 2169.26 0.68 0 -8871 2291 2237 2196 2142 2101 2265 2170 39 655 100 1610 5 1 39357140 860 13.24 1.08 12 0.16 165.00 2027.00 3565 20240312 -38.71 1794 20241209 21.79 2250 -2.89 20250226 1929 13.27 20250203 3565 -38.71 20240312 1794 21.79 20241209 2.47 N 382480 100 39 억 266295 N N 0 N 00 N
12 20250227 141314 57 100.00 KOSDAQ 기계·장비 N N N N N 2155 -30 5 -1.37 92318735 42662 31.56 2180 2195 2150 2840 1530 2185 2163.96 0.68 0 -10538 2291 2237 2196 2142 2101 2265 2170 39 655 100 1610 5 1 39357140 848 13.06 1.06 12 0.11 165.00 2027.00 3565 20240312 -39.55 1794 20241209 20.12 2250 -4.22 20250226 1929 11.72 20250203 3565 -39.55 20240312 1794 20.12 20241209 2.47 N 382480 100 39 억 266295 N N 0 N 00 N