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
382840/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
20250228,161327,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10550,-630,5,-5.64,1629742640,152073,107.36,11030,11030,10550,14530,7830,11180,10716.98,1.66,0,23726,11866,11522,11326,10982,10786,11425,10885,15,3350,100,8040,10,1,15271581,1611,28.75,1.33,12,1.00,367.00,7939.00,20650,20240312,-48.91,8600,20240805,22.67,12690,-16.86,20250109,9360,12.71,20250102,20650,-48.91,20240312,8600,22.67,20240805,4.72,N,382840,100,15 억,,253475,N,N,72,N,00,N
20250228,151333,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10570,-610,5,-5.46,1559540940,145421,102.67,11030,11030,10560,14530,7830,11180,10724.32,1.66,0,23023,11866,11522,11326,10982,10786,11425,10885,15,3350,100,8040,10,1,15271581,1614,28.80,1.33,12,0.95,367.00,7939.00,20650,20240312,-48.81,8600,20240805,22.91,12690,-16.71,20250109,9360,12.93,20250102,20650,-48.81,20240312,8600,22.91,20240805,4.72,N,382840,100,15 억,,253475,N,N,0,N,00,N
20250228,141333,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10640,-540,5,-4.83,1127572580,104629,73.87,11030,11030,10600,14530,7830,11180,10776.86,1.66,0,-4035,11866,11522,11326,10982,10786,11425,10885,15,3350,100,8040,10,1,15271581,1625,28.99,1.34,12,0.69,367.00,7939.00,20650,20240312,-48.47,8600,20240805,23.72,12690,-16.15,20250109,9360,13.68,20250102,20650,-48.47,20240312,8600,23.72,20240805,4.72,N,382840,100,15 억,,253475,N,N,0,N,00,N
20250228,131325,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10660,-520,5,-4.65,942969910,87321,61.65,11030,11030,10600,14530,7830,11180,10798.89,1.66,0,-5098,11866,11522,11326,10982,10786,11425,10885,15,3350,100,8040,10,1,15271581,1628,29.05,1.34,12,0.57,367.00,7939.00,20650,20240312,-48.38,8600,20240805,23.95,12690,-16.00,20250109,9360,13.89,20250102,20650,-48.38,20240312,8600,23.95,20240805,4.72,N,382840,100,15 억,,253475,N,N,0,N,00,N
20250228,121320,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10670,-510,5,-4.56,861885380,79714,56.28,11030,11030,10600,14530,7830,11180,10812.22,1.66,0,-6112,11866,11522,11326,10982,10786,11425,10885,15,3350,100,8040,10,1,15271581,1629,29.07,1.34,12,0.52,367.00,7939.00,20650,20240312,-48.33,8600,20240805,24.07,12690,-15.92,20250109,9360,14.00,20250102,20650,-48.33,20240312,8600,24.07,20240805,4.72,N,382840,100,15 억,,253475,N,N,0,N,00,N
20250228,111324,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10630,-550,5,-4.92,753956700,69570,49.12,11030,11030,10620,14530,7830,11180,10837.38,1.66,0,-3743,11866,11522,11326,10982,10786,11425,10885,15,3350,100,8040,10,1,15271581,1623,28.96,1.34,12,0.46,367.00,7939.00,20650,20240312,-48.52,8600,20240805,23.60,12690,-16.23,20250109,9360,13.57,20250102,20650,-48.52,20240312,8600,23.60,20240805,4.72,N,382840,100,15 억,,253475,N,N,0,N,00,N
20250228,101323,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10850,-330,5,-2.95,479442820,44000,31.06,11030,11030,10830,14530,7830,11180,10896.43,1.66,0,-1622,11866,11522,11326,10982,10786,11425,10885,15,3350,100,8040,10,1,15271581,1657,29.56,1.37,12,0.29,367.00,7939.00,20650,20240312,-47.46,8600,20240805,26.16,12690,-14.50,20250109,9360,15.92,20250102,20650,-47.46,20240312,8600,26.16,20240805,4.72,N,382840,100,15 억,,253475,N,N,0,N,00,N
20250228,091328,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10900,-280,5,-2.50,254954220,23364,16.49,11030,11030,10840,14530,7830,11180,10912.27,1.66,0,-3112,11866,11522,11326,10982,10786,11425,10885,15,3350,100,8040,10,1,15271581,1665,29.70,1.37,12,0.15,367.00,7939.00,20650,20240312,-47.22,8600,20240805,26.74,12690,-14.11,20250109,9360,16.45,20250102,20650,-47.22,20240312,8600,26.74,20240805,4.72,N,382840,100,15 억,,253475,N,N,0,N,00,N
20250227,161310,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11180,-350,5,-3.04,1583974260,140140,93.27,11550,11670,11130,14980,8080,11530,11303.05,1.66,0,491,11936,11732,11476,11272,11016,11835,11375,15,3450,100,8300,10,1,15271581,1707,30.46,1.41,12,0.92,367.00,7939.00,20650,20240312,-45.86,8600,20240805,30.00,12690,-11.90,20250109,9360,19.44,20250102,20650,-45.86,20240312,8600,30.00,20240805,4.60,N,382840,100,15 억,,252888,N,N,4,N,00,N
20250227,151312,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11200,-330,5,-2.86,1510448510,133568,88.89,11550,11670,11130,14980,8080,11530,11308.46,1.66,0,-1552,11936,11732,11476,11272,11016,11835,11375,15,3450,100,8300,10,1,15271581,1710,30.52,1.41,12,0.87,367.00,7939.00,20650,20240312,-45.76,8600,20240805,30.23,12690,-11.74,20250109,9360,19.66,20250102,20650,-45.76,20240312,8600,30.23,20240805,4.60,N,382840,100,15 억,,252888,N,N,4,N,00,N
20250227,141315,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11200,-330,5,-2.86,1273119240,112325,74.76,11550,11670,11190,14980,8080,11530,11334.25,1.66,0,-3404,11936,11732,11476,11272,11016,11835,11375,15,3450,100,8300,10,1,15271581,1710,30.52,1.41,12,0.74,367.00,7939.00,20650,20240312,-45.76,8600,20240805,30.23,12690,-11.74,20250109,9360,19.66,20250102,20650,-45.76,20240312,8600,30.23,20240805,4.60,N,382840,100,15 억,,252888,N,N,4,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 161327 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10550 -630 5 -5.64 1629742640 152073 107.36 11030 11030 10550 14530 7830 11180 10716.98 1.66 0 23726 11866 11522 11326 10982 10786 11425 10885 15 3350 100 8040 10 1 15271581 1611 28.75 1.33 12 1.00 367.00 7939.00 20650 20240312 -48.91 8600 20240805 22.67 12690 -16.86 20250109 9360 12.71 20250102 20650 -48.91 20240312 8600 22.67 20240805 4.72 N 382840 100 15 억 253475 N N 72 N 00 N
3 20250228 151333 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10570 -610 5 -5.46 1559540940 145421 102.67 11030 11030 10560 14530 7830 11180 10724.32 1.66 0 23023 11866 11522 11326 10982 10786 11425 10885 15 3350 100 8040 10 1 15271581 1614 28.80 1.33 12 0.95 367.00 7939.00 20650 20240312 -48.81 8600 20240805 22.91 12690 -16.71 20250109 9360 12.93 20250102 20650 -48.81 20240312 8600 22.91 20240805 4.72 N 382840 100 15 억 253475 N N 0 N 00 N
4 20250228 141333 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10640 -540 5 -4.83 1127572580 104629 73.87 11030 11030 10600 14530 7830 11180 10776.86 1.66 0 -4035 11866 11522 11326 10982 10786 11425 10885 15 3350 100 8040 10 1 15271581 1625 28.99 1.34 12 0.69 367.00 7939.00 20650 20240312 -48.47 8600 20240805 23.72 12690 -16.15 20250109 9360 13.68 20250102 20650 -48.47 20240312 8600 23.72 20240805 4.72 N 382840 100 15 억 253475 N N 0 N 00 N
5 20250228 131325 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10660 -520 5 -4.65 942969910 87321 61.65 11030 11030 10600 14530 7830 11180 10798.89 1.66 0 -5098 11866 11522 11326 10982 10786 11425 10885 15 3350 100 8040 10 1 15271581 1628 29.05 1.34 12 0.57 367.00 7939.00 20650 20240312 -48.38 8600 20240805 23.95 12690 -16.00 20250109 9360 13.89 20250102 20650 -48.38 20240312 8600 23.95 20240805 4.72 N 382840 100 15 억 253475 N N 0 N 00 N
6 20250228 121320 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10670 -510 5 -4.56 861885380 79714 56.28 11030 11030 10600 14530 7830 11180 10812.22 1.66 0 -6112 11866 11522 11326 10982 10786 11425 10885 15 3350 100 8040 10 1 15271581 1629 29.07 1.34 12 0.52 367.00 7939.00 20650 20240312 -48.33 8600 20240805 24.07 12690 -15.92 20250109 9360 14.00 20250102 20650 -48.33 20240312 8600 24.07 20240805 4.72 N 382840 100 15 억 253475 N N 0 N 00 N
7 20250228 111324 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10630 -550 5 -4.92 753956700 69570 49.12 11030 11030 10620 14530 7830 11180 10837.38 1.66 0 -3743 11866 11522 11326 10982 10786 11425 10885 15 3350 100 8040 10 1 15271581 1623 28.96 1.34 12 0.46 367.00 7939.00 20650 20240312 -48.52 8600 20240805 23.60 12690 -16.23 20250109 9360 13.57 20250102 20650 -48.52 20240312 8600 23.60 20240805 4.72 N 382840 100 15 억 253475 N N 0 N 00 N
8 20250228 101323 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10850 -330 5 -2.95 479442820 44000 31.06 11030 11030 10830 14530 7830 11180 10896.43 1.66 0 -1622 11866 11522 11326 10982 10786 11425 10885 15 3350 100 8040 10 1 15271581 1657 29.56 1.37 12 0.29 367.00 7939.00 20650 20240312 -47.46 8600 20240805 26.16 12690 -14.50 20250109 9360 15.92 20250102 20650 -47.46 20240312 8600 26.16 20240805 4.72 N 382840 100 15 억 253475 N N 0 N 00 N
9 20250228 091328 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10900 -280 5 -2.50 254954220 23364 16.49 11030 11030 10840 14530 7830 11180 10912.27 1.66 0 -3112 11866 11522 11326 10982 10786 11425 10885 15 3350 100 8040 10 1 15271581 1665 29.70 1.37 12 0.15 367.00 7939.00 20650 20240312 -47.22 8600 20240805 26.74 12690 -14.11 20250109 9360 16.45 20250102 20650 -47.22 20240312 8600 26.74 20240805 4.72 N 382840 100 15 억 253475 N N 0 N 00 N
10 20250227 161310 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11180 -350 5 -3.04 1583974260 140140 93.27 11550 11670 11130 14980 8080 11530 11303.05 1.66 0 491 11936 11732 11476 11272 11016 11835 11375 15 3450 100 8300 10 1 15271581 1707 30.46 1.41 12 0.92 367.00 7939.00 20650 20240312 -45.86 8600 20240805 30.00 12690 -11.90 20250109 9360 19.44 20250102 20650 -45.86 20240312 8600 30.00 20240805 4.60 N 382840 100 15 억 252888 N N 4 N 00 N
11 20250227 151312 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11200 -330 5 -2.86 1510448510 133568 88.89 11550 11670 11130 14980 8080 11530 11308.46 1.66 0 -1552 11936 11732 11476 11272 11016 11835 11375 15 3450 100 8300 10 1 15271581 1710 30.52 1.41 12 0.87 367.00 7939.00 20650 20240312 -45.76 8600 20240805 30.23 12690 -11.74 20250109 9360 19.66 20250102 20650 -45.76 20240312 8600 30.23 20240805 4.60 N 382840 100 15 억 252888 N N 4 N 00 N
12 20250227 141315 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11200 -330 5 -2.86 1273119240 112325 74.76 11550 11670 11190 14980 8080 11530 11334.25 1.66 0 -3404 11936 11732 11476 11272 11016 11835 11375 15 3450 100 8300 10 1 15271581 1710 30.52 1.41 12 0.74 367.00 7939.00 20650 20240312 -45.76 8600 20240805 30.23 12690 -11.74 20250109 9360 19.66 20250102 20650 -45.76 20240312 8600 30.23 20240805 4.60 N 382840 100 15 억 252888 N N 4 N 00 N