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
391710/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
20250228,161333,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1759,-84,5,-4.56,243971298,136763,212.35,1826,1854,1755,2395,1291,1843,1783.90,0.00,0,15727,1959,1901,1872,1814,1785,1886,1799,42,552,100,1140,1,1,42065086,740,31.41,2.79,12,0.33,56.00,631.00,4275,20240328,-58.85,1257,20241210,39.94,2320,-24.18,20250212,1451,21.23,20250102,4275,-58.85,20240328,1257,39.94,20241210,1.16,N,391710,100,42 억,,0,N,N,0,N,00,N
20250228,151339,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1768,-75,5,-4.07,232790812,130410,202.48,1826,1854,1755,2395,1291,1843,1785.07,0.00,0,17088,1959,1901,1872,1814,1785,1886,1799,42,552,100,1140,1,1,42065086,744,31.57,2.80,12,0.31,56.00,631.00,4275,20240328,-58.64,1257,20241210,40.65,2320,-23.79,20250212,1451,21.85,20250102,4275,-58.64,20240328,1257,40.65,20241210,1.16,N,391710,100,42 억,,0,N,N,0,N,00,N
20250228,141340,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1795,-48,5,-2.60,219132017,122713,190.53,1826,1854,1755,2395,1291,1843,1785.73,0.00,0,16233,1959,1901,1872,1814,1785,1886,1799,42,552,100,1140,1,1,42065086,755,32.05,2.84,12,0.29,56.00,631.00,4275,20240328,-58.01,1257,20241210,42.80,2320,-22.63,20250212,1451,23.71,20250102,4275,-58.01,20240328,1257,42.80,20241210,1.16,N,391710,100,42 억,,0,N,N,0,N,00,N
20250228,131332,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1755,-88,5,-4.77,162748675,90888,141.12,1826,1854,1755,2395,1291,1843,1790.65,0.00,0,-1390,1959,1901,1872,1814,1785,1886,1799,42,552,100,1140,1,1,42065086,738,31.34,2.78,12,0.22,56.00,631.00,4275,20240328,-58.95,1257,20241210,39.62,2320,-24.35,20250212,1451,20.95,20250102,4275,-58.95,20240328,1257,39.62,20241210,1.16,N,391710,100,42 억,,0,N,N,0,N,00,N
20250228,121326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1765,-78,5,-4.23,142125561,79184,122.95,1826,1854,1755,2395,1291,1843,1794.88,0.00,0,-2860,1959,1901,1872,1814,1785,1886,1799,42,552,100,1140,1,1,42065086,742,31.52,2.80,12,0.19,56.00,631.00,4275,20240328,-58.71,1257,20241210,40.41,2320,-23.92,20250212,1451,21.64,20250102,4275,-58.71,20240328,1257,40.41,20241210,1.16,N,391710,100,42 억,,0,N,N,0,N,00,N
20250228,111330,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1774,-69,5,-3.74,121891861,67746,105.19,1826,1854,1773,2395,1291,1843,1799.25,0.00,0,-3164,1959,1901,1872,1814,1785,1886,1799,42,552,100,1140,1,1,42065086,746,31.68,2.81,12,0.16,56.00,631.00,4275,20240328,-58.50,1257,20241210,41.13,2320,-23.53,20250212,1451,22.26,20250102,4275,-58.50,20240328,1257,41.13,20241210,1.16,N,391710,100,42 억,,0,N,N,0,N,00,N
20250228,101329,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1799,-44,5,-2.39,79767366,44163,68.57,1826,1854,1781,2395,1291,1843,1806.20,0.00,0,5075,1959,1901,1872,1814,1785,1886,1799,42,552,100,1140,1,1,42065086,757,32.12,2.85,12,0.10,56.00,631.00,4275,20240328,-57.92,1257,20241210,43.12,2320,-22.46,20250212,1451,23.98,20250102,4275,-57.92,20240328,1257,43.12,20241210,1.16,N,391710,100,42 억,,0,N,N,0,N,00,N
20250228,091334,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1817,-26,5,-1.41,14940754,8203,12.74,1826,1840,1815,2395,1291,1843,1821.38,0.00,0,-1589,1959,1901,1872,1814,1785,1886,1799,42,552,100,1140,1,1,42065086,764,32.45,2.88,12,0.02,56.00,631.00,4275,20240328,-57.50,1257,20241210,44.55,2320,-21.68,20250212,1451,25.22,20250102,4275,-57.50,20240328,1257,44.55,20241210,1.16,N,391710,100,42 억,,0,N,N,0,N,00,N
20250227,161317,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1843,-29,5,-1.55,118025056,62716,147.54,1872,1930,1843,2430,1311,1872,1882.42,0.00,0,-3160,1921,1896,1868,1843,1815,1909,1856,42,558,100,1160,1,1,42065086,775,32.91,2.92,12,0.15,56.00,631.00,4275,20240328,-56.89,1257,20241210,46.62,2320,-20.56,20250212,1451,27.02,20250102,4275,-56.89,20240328,1257,46.62,20241210,1.16,N,391710,100,42 억,,0,N,N,0,N,00,N
20250227,151319,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1863,-9,5,-0.48,100996021,53495,125.85,1872,1930,1849,2430,1311,1872,1887.95,0.00,0,-1919,1921,1896,1868,1843,1815,1909,1856,42,558,100,1160,1,1,42065086,784,33.27,2.95,12,0.13,56.00,631.00,4275,20240328,-56.42,1257,20241210,48.21,2320,-19.70,20250212,1451,28.39,20250102,4275,-56.42,20240328,1257,48.21,20241210,1.16,N,391710,100,42 억,,0,N,N,0,N,00,N
20250227,141321,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1871,-1,5,-0.05,86284220,45574,107.22,1872,1930,1849,2430,1311,1872,1893.28,0.00,0,-2212,1921,1896,1868,1843,1815,1909,1856,42,558,100,1160,1,1,42065086,787,33.41,2.97,12,0.11,56.00,631.00,4275,20240328,-56.23,1257,20241210,48.85,2320,-19.35,20250212,1451,28.95,20250102,4275,-56.23,20240328,1257,48.85,20241210,1.16,N,391710,100,42 억,,0,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 161333 57 100.00 KOSDAQ 기계·장비 N N N N N 1759 -84 5 -4.56 243971298 136763 212.35 1826 1854 1755 2395 1291 1843 1783.90 0.00 0 15727 1959 1901 1872 1814 1785 1886 1799 42 552 100 1140 1 1 42065086 740 31.41 2.79 12 0.33 56.00 631.00 4275 20240328 -58.85 1257 20241210 39.94 2320 -24.18 20250212 1451 21.23 20250102 4275 -58.85 20240328 1257 39.94 20241210 1.16 N 391710 100 42 억 0 N N 0 N 00 N
3 20250228 151339 57 100.00 KOSDAQ 기계·장비 N N N N N 1768 -75 5 -4.07 232790812 130410 202.48 1826 1854 1755 2395 1291 1843 1785.07 0.00 0 17088 1959 1901 1872 1814 1785 1886 1799 42 552 100 1140 1 1 42065086 744 31.57 2.80 12 0.31 56.00 631.00 4275 20240328 -58.64 1257 20241210 40.65 2320 -23.79 20250212 1451 21.85 20250102 4275 -58.64 20240328 1257 40.65 20241210 1.16 N 391710 100 42 억 0 N N 0 N 00 N
4 20250228 141340 57 100.00 KOSDAQ 기계·장비 N N N N N 1795 -48 5 -2.60 219132017 122713 190.53 1826 1854 1755 2395 1291 1843 1785.73 0.00 0 16233 1959 1901 1872 1814 1785 1886 1799 42 552 100 1140 1 1 42065086 755 32.05 2.84 12 0.29 56.00 631.00 4275 20240328 -58.01 1257 20241210 42.80 2320 -22.63 20250212 1451 23.71 20250102 4275 -58.01 20240328 1257 42.80 20241210 1.16 N 391710 100 42 억 0 N N 0 N 00 N
5 20250228 131332 57 100.00 KOSDAQ 기계·장비 N N N N N 1755 -88 5 -4.77 162748675 90888 141.12 1826 1854 1755 2395 1291 1843 1790.65 0.00 0 -1390 1959 1901 1872 1814 1785 1886 1799 42 552 100 1140 1 1 42065086 738 31.34 2.78 12 0.22 56.00 631.00 4275 20240328 -58.95 1257 20241210 39.62 2320 -24.35 20250212 1451 20.95 20250102 4275 -58.95 20240328 1257 39.62 20241210 1.16 N 391710 100 42 억 0 N N 0 N 00 N
6 20250228 121326 57 100.00 KOSDAQ 기계·장비 N N N N N 1765 -78 5 -4.23 142125561 79184 122.95 1826 1854 1755 2395 1291 1843 1794.88 0.00 0 -2860 1959 1901 1872 1814 1785 1886 1799 42 552 100 1140 1 1 42065086 742 31.52 2.80 12 0.19 56.00 631.00 4275 20240328 -58.71 1257 20241210 40.41 2320 -23.92 20250212 1451 21.64 20250102 4275 -58.71 20240328 1257 40.41 20241210 1.16 N 391710 100 42 억 0 N N 0 N 00 N
7 20250228 111330 57 100.00 KOSDAQ 기계·장비 N N N N N 1774 -69 5 -3.74 121891861 67746 105.19 1826 1854 1773 2395 1291 1843 1799.25 0.00 0 -3164 1959 1901 1872 1814 1785 1886 1799 42 552 100 1140 1 1 42065086 746 31.68 2.81 12 0.16 56.00 631.00 4275 20240328 -58.50 1257 20241210 41.13 2320 -23.53 20250212 1451 22.26 20250102 4275 -58.50 20240328 1257 41.13 20241210 1.16 N 391710 100 42 억 0 N N 0 N 00 N
8 20250228 101329 57 100.00 KOSDAQ 기계·장비 N N N N N 1799 -44 5 -2.39 79767366 44163 68.57 1826 1854 1781 2395 1291 1843 1806.20 0.00 0 5075 1959 1901 1872 1814 1785 1886 1799 42 552 100 1140 1 1 42065086 757 32.12 2.85 12 0.10 56.00 631.00 4275 20240328 -57.92 1257 20241210 43.12 2320 -22.46 20250212 1451 23.98 20250102 4275 -57.92 20240328 1257 43.12 20241210 1.16 N 391710 100 42 억 0 N N 0 N 00 N
9 20250228 091334 57 100.00 KOSDAQ 기계·장비 N N N N N 1817 -26 5 -1.41 14940754 8203 12.74 1826 1840 1815 2395 1291 1843 1821.38 0.00 0 -1589 1959 1901 1872 1814 1785 1886 1799 42 552 100 1140 1 1 42065086 764 32.45 2.88 12 0.02 56.00 631.00 4275 20240328 -57.50 1257 20241210 44.55 2320 -21.68 20250212 1451 25.22 20250102 4275 -57.50 20240328 1257 44.55 20241210 1.16 N 391710 100 42 억 0 N N 0 N 00 N
10 20250227 161317 57 100.00 KOSDAQ 기계·장비 N N N N N 1843 -29 5 -1.55 118025056 62716 147.54 1872 1930 1843 2430 1311 1872 1882.42 0.00 0 -3160 1921 1896 1868 1843 1815 1909 1856 42 558 100 1160 1 1 42065086 775 32.91 2.92 12 0.15 56.00 631.00 4275 20240328 -56.89 1257 20241210 46.62 2320 -20.56 20250212 1451 27.02 20250102 4275 -56.89 20240328 1257 46.62 20241210 1.16 N 391710 100 42 억 0 N N 0 N 00 N
11 20250227 151319 57 100.00 KOSDAQ 기계·장비 N N N N N 1863 -9 5 -0.48 100996021 53495 125.85 1872 1930 1849 2430 1311 1872 1887.95 0.00 0 -1919 1921 1896 1868 1843 1815 1909 1856 42 558 100 1160 1 1 42065086 784 33.27 2.95 12 0.13 56.00 631.00 4275 20240328 -56.42 1257 20241210 48.21 2320 -19.70 20250212 1451 28.39 20250102 4275 -56.42 20240328 1257 48.21 20241210 1.16 N 391710 100 42 억 0 N N 0 N 00 N
12 20250227 141321 57 100.00 KOSDAQ 기계·장비 N N N N N 1871 -1 5 -0.05 86284220 45574 107.22 1872 1930 1849 2430 1311 1872 1893.28 0.00 0 -2212 1921 1896 1868 1843 1815 1909 1856 42 558 100 1160 1 1 42065086 787 33.41 2.97 12 0.11 56.00 631.00 4275 20240328 -56.23 1257 20241210 48.85 2320 -19.35 20250212 1451 28.95 20250102 4275 -56.23 20240328 1257 48.85 20241210 1.16 N 391710 100 42 억 0 N N 0 N 00 N