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
388720/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
20250228,161330,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,56700,-4100,5,-6.74,25674310400,456495,145.25,58500,59300,54900,79000,42600,60800,56240.97,15.01,0,22984,65066,62932,60766,58632,56466,61850,57550,57,18200,500,0,100,1,11453434,6494,-75.70,14.53,12,3.99,-749.00,3903.00,82000,20250219,-30.85,22350,20240805,153.69,82000,-30.85,20250219,30500,85.90,20250203,82000,-30.85,20250219,22350,153.69,20240805,2.75,N,388720,500,57 억,,1719704,N,N,1086,N,02,N
20250228,151336,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,55300,-5500,5,-9.05,24962502700,443827,141.22,58500,59300,54900,79000,42600,60800,56243.10,15.01,0,22216,65066,62932,60766,58632,56466,61850,57550,57,18200,500,0,100,1,11453434,6334,-73.83,14.17,12,3.88,-749.00,3903.00,82000,20250219,-32.56,22350,20240805,147.43,82000,-32.56,20250219,30500,81.31,20250203,82000,-32.56,20250219,22350,147.43,20240805,2.75,N,388720,500,57 억,,1719704,N,N,707,N,02,N
20250228,141336,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,55700,-5100,5,-8.39,22545227600,400167,127.33,58500,59300,54900,79000,42600,60800,56338.82,15.01,0,19807,65066,62932,60766,58632,56466,61850,57550,57,18200,500,0,100,1,11453434,6380,-74.37,14.27,12,3.49,-749.00,3903.00,82000,20250219,-32.07,22350,20240805,149.22,82000,-32.07,20250219,30500,82.62,20250203,82000,-32.07,20250219,22350,149.22,20240805,2.75,N,388720,500,57 억,,1719704,N,N,707,N,02,N
20250228,131328,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,55900,-4900,5,-8.06,20214980100,358794,114.16,58500,59300,54900,79000,42600,60800,56340.66,15.01,0,12904,65066,62932,60766,58632,56466,61850,57550,57,18200,500,0,100,1,11453434,6402,-74.63,14.32,12,3.13,-749.00,3903.00,82000,20250219,-31.83,22350,20240805,150.11,82000,-31.83,20250219,30500,83.28,20250203,82000,-31.83,20250219,22350,150.11,20240805,2.75,N,388720,500,57 억,,1719704,N,N,707,N,02,N
20250228,121323,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,55000,-5800,5,-9.54,18960237800,336200,106.97,58500,59300,54900,79000,42600,60800,56394.86,15.01,0,11924,65066,62932,60766,58632,56466,61850,57550,57,18200,500,0,100,1,11453434,6299,-73.43,14.09,12,2.94,-749.00,3903.00,82000,20250219,-32.93,22350,20240805,146.09,82000,-32.93,20250219,30500,80.33,20250203,82000,-32.93,20250219,22350,146.09,20240805,2.75,N,388720,500,57 억,,1719704,N,N,707,N,02,N
20250228,111327,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,55100,-5700,5,-9.38,16793112800,296870,94.46,58500,59300,54900,79000,42600,60800,56566.30,15.01,0,10991,65066,62932,60766,58632,56466,61850,57550,57,18200,500,0,100,1,11453434,6311,-73.56,14.12,12,2.59,-749.00,3903.00,82000,20250219,-32.80,22350,20240805,146.53,82000,-32.80,20250219,30500,80.66,20250203,82000,-32.80,20250219,22350,146.53,20240805,2.75,N,388720,500,57 억,,1719704,N,N,707,N,02,N
20250228,101326,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,55600,-5200,5,-8.55,13869969100,244322,77.74,58500,59300,54900,79000,42600,60800,56768.15,15.01,0,10936,65066,62932,60766,58632,56466,61850,57550,57,18200,500,0,100,1,11453434,6368,-74.23,14.25,12,2.13,-749.00,3903.00,82000,20250219,-32.20,22350,20240805,148.77,82000,-32.20,20250219,30500,82.30,20250203,82000,-32.20,20250219,22350,148.77,20240805,2.75,N,388720,500,57 억,,1719704,N,N,707,N,02,N
20250228,091331,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,57900,-2900,5,-4.77,3477877700,59716,19.00,58500,59300,57100,79000,42600,60800,58237.51,15.01,0,10203,65066,62932,60766,58632,56466,61850,57550,57,18200,500,0,100,1,11453434,6632,-77.30,14.83,12,0.52,-749.00,3903.00,82000,20250219,-29.39,22350,20240805,159.06,82000,-29.39,20250219,30500,89.84,20250203,82000,-29.39,20250219,22350,159.06,20240805,2.75,N,388720,500,57 억,,1719704,N,N,707,N,02,N
20250227,161313,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,60800,400,2,0.66,19007414500,311932,69.30,62200,62900,58600,78500,42300,60400,60935.01,14.98,0,-5188,64400,62400,59700,57700,55000,63400,58700,57,18100,500,0,100,1,11453434,6964,-81.17,15.58,12,2.72,-749.00,3903.00,82000,20250219,-25.85,22350,20240805,172.04,82000,-25.85,20250219,30500,99.34,20250203,82000,-25.85,20250219,22350,172.04,20240805,2.91,N,388720,500,57 억,,1715210,N,N,698,N,02,N
20250227,151315,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,60200,-200,5,-0.33,18386496100,301698,67.03,62200,62900,58600,78500,42300,60400,60943.43,14.98,0,-5761,64400,62400,59700,57700,55000,63400,58700,57,18100,500,0,100,1,11453434,6895,-80.37,15.42,12,2.63,-749.00,3903.00,82000,20250219,-26.59,22350,20240805,169.35,82000,-26.59,20250219,30500,97.38,20250203,82000,-26.59,20250219,22350,169.35,20240805,2.91,N,388720,500,57 억,,1715210,N,N,269,N,02,N
20250227,141318,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,60100,-300,5,-0.50,16964042700,278105,61.78,62200,62900,58600,78500,42300,60400,60998.76,14.98,0,-5458,64400,62400,59700,57700,55000,63400,58700,57,18100,500,0,100,1,11453434,6884,-80.24,15.40,12,2.43,-749.00,3903.00,82000,20250219,-26.71,22350,20240805,168.90,82000,-26.71,20250219,30500,97.05,20250203,82000,-26.71,20250219,22350,168.90,20240805,2.91,N,388720,500,57 억,,1715210,N,N,269,N,02,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 161330 53 100.00 KOSDAQ 기계·장비 N N N N N 56700 -4100 5 -6.74 25674310400 456495 145.25 58500 59300 54900 79000 42600 60800 56240.97 15.01 0 22984 65066 62932 60766 58632 56466 61850 57550 57 18200 500 0 100 1 11453434 6494 -75.70 14.53 12 3.99 -749.00 3903.00 82000 20250219 -30.85 22350 20240805 153.69 82000 -30.85 20250219 30500 85.90 20250203 82000 -30.85 20250219 22350 153.69 20240805 2.75 N 388720 500 57 억 1719704 N N 1086 N 02 N
3 20250228 151336 53 100.00 KOSDAQ 기계·장비 N N N N N 55300 -5500 5 -9.05 24962502700 443827 141.22 58500 59300 54900 79000 42600 60800 56243.10 15.01 0 22216 65066 62932 60766 58632 56466 61850 57550 57 18200 500 0 100 1 11453434 6334 -73.83 14.17 12 3.88 -749.00 3903.00 82000 20250219 -32.56 22350 20240805 147.43 82000 -32.56 20250219 30500 81.31 20250203 82000 -32.56 20250219 22350 147.43 20240805 2.75 N 388720 500 57 억 1719704 N N 707 N 02 N
4 20250228 141336 53 100.00 KOSDAQ 기계·장비 N N N N N 55700 -5100 5 -8.39 22545227600 400167 127.33 58500 59300 54900 79000 42600 60800 56338.82 15.01 0 19807 65066 62932 60766 58632 56466 61850 57550 57 18200 500 0 100 1 11453434 6380 -74.37 14.27 12 3.49 -749.00 3903.00 82000 20250219 -32.07 22350 20240805 149.22 82000 -32.07 20250219 30500 82.62 20250203 82000 -32.07 20250219 22350 149.22 20240805 2.75 N 388720 500 57 억 1719704 N N 707 N 02 N
5 20250228 131328 53 100.00 KOSDAQ 기계·장비 N N N N N 55900 -4900 5 -8.06 20214980100 358794 114.16 58500 59300 54900 79000 42600 60800 56340.66 15.01 0 12904 65066 62932 60766 58632 56466 61850 57550 57 18200 500 0 100 1 11453434 6402 -74.63 14.32 12 3.13 -749.00 3903.00 82000 20250219 -31.83 22350 20240805 150.11 82000 -31.83 20250219 30500 83.28 20250203 82000 -31.83 20250219 22350 150.11 20240805 2.75 N 388720 500 57 억 1719704 N N 707 N 02 N
6 20250228 121323 53 100.00 KOSDAQ 기계·장비 N N N N N 55000 -5800 5 -9.54 18960237800 336200 106.97 58500 59300 54900 79000 42600 60800 56394.86 15.01 0 11924 65066 62932 60766 58632 56466 61850 57550 57 18200 500 0 100 1 11453434 6299 -73.43 14.09 12 2.94 -749.00 3903.00 82000 20250219 -32.93 22350 20240805 146.09 82000 -32.93 20250219 30500 80.33 20250203 82000 -32.93 20250219 22350 146.09 20240805 2.75 N 388720 500 57 억 1719704 N N 707 N 02 N
7 20250228 111327 53 100.00 KOSDAQ 기계·장비 N N N N N 55100 -5700 5 -9.38 16793112800 296870 94.46 58500 59300 54900 79000 42600 60800 56566.30 15.01 0 10991 65066 62932 60766 58632 56466 61850 57550 57 18200 500 0 100 1 11453434 6311 -73.56 14.12 12 2.59 -749.00 3903.00 82000 20250219 -32.80 22350 20240805 146.53 82000 -32.80 20250219 30500 80.66 20250203 82000 -32.80 20250219 22350 146.53 20240805 2.75 N 388720 500 57 억 1719704 N N 707 N 02 N
8 20250228 101326 53 100.00 KOSDAQ 기계·장비 N N N N N 55600 -5200 5 -8.55 13869969100 244322 77.74 58500 59300 54900 79000 42600 60800 56768.15 15.01 0 10936 65066 62932 60766 58632 56466 61850 57550 57 18200 500 0 100 1 11453434 6368 -74.23 14.25 12 2.13 -749.00 3903.00 82000 20250219 -32.20 22350 20240805 148.77 82000 -32.20 20250219 30500 82.30 20250203 82000 -32.20 20250219 22350 148.77 20240805 2.75 N 388720 500 57 억 1719704 N N 707 N 02 N
9 20250228 091331 53 100.00 KOSDAQ 기계·장비 N N N N N 57900 -2900 5 -4.77 3477877700 59716 19.00 58500 59300 57100 79000 42600 60800 58237.51 15.01 0 10203 65066 62932 60766 58632 56466 61850 57550 57 18200 500 0 100 1 11453434 6632 -77.30 14.83 12 0.52 -749.00 3903.00 82000 20250219 -29.39 22350 20240805 159.06 82000 -29.39 20250219 30500 89.84 20250203 82000 -29.39 20250219 22350 159.06 20240805 2.75 N 388720 500 57 억 1719704 N N 707 N 02 N
10 20250227 161313 53 100.00 KOSDAQ 기계·장비 N N N N N 60800 400 2 0.66 19007414500 311932 69.30 62200 62900 58600 78500 42300 60400 60935.01 14.98 0 -5188 64400 62400 59700 57700 55000 63400 58700 57 18100 500 0 100 1 11453434 6964 -81.17 15.58 12 2.72 -749.00 3903.00 82000 20250219 -25.85 22350 20240805 172.04 82000 -25.85 20250219 30500 99.34 20250203 82000 -25.85 20250219 22350 172.04 20240805 2.91 N 388720 500 57 억 1715210 N N 698 N 02 N
11 20250227 151315 53 100.00 KOSDAQ 기계·장비 N N N N N 60200 -200 5 -0.33 18386496100 301698 67.03 62200 62900 58600 78500 42300 60400 60943.43 14.98 0 -5761 64400 62400 59700 57700 55000 63400 58700 57 18100 500 0 100 1 11453434 6895 -80.37 15.42 12 2.63 -749.00 3903.00 82000 20250219 -26.59 22350 20240805 169.35 82000 -26.59 20250219 30500 97.38 20250203 82000 -26.59 20250219 22350 169.35 20240805 2.91 N 388720 500 57 억 1715210 N N 269 N 02 N
12 20250227 141318 53 100.00 KOSDAQ 기계·장비 N N N N N 60100 -300 5 -0.50 16964042700 278105 61.78 62200 62900 58600 78500 42300 60400 60998.76 14.98 0 -5458 64400 62400 59700 57700 55000 63400 58700 57 18100 500 0 100 1 11453434 6884 -80.24 15.40 12 2.43 -749.00 3903.00 82000 20250219 -26.71 22350 20240805 168.90 82000 -26.71 20250219 30500 97.05 20250203 82000 -26.71 20250219 22350 168.90 20240805 2.91 N 388720 500 57 억 1715210 N N 269 N 02 N