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
452450/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
20250228,161419,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9530,20,2,0.21,23351092560,2495030,120.43,9400,9860,8950,12360,6660,9510,9357.12,0.04,0,15719,10776,10142,9776,9142,8776,9960,8960,36,2850,100,0,10,1,35826000,3414,42.36,7.51,12,6.96,225.00,1269.00,14390,20250219,-33.77,3605,20250204,164.36,14390,-33.77,20250219,3605,164.36,20250204,14390,-33.77,20250219,3605,164.36,20250204,0.00,N,452450,100,35 억,,14474,N,N,0,N,02,N
20250228,151426,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9560,50,2,0.53,22628459440,2419116,116.77,9400,9860,8950,12360,6660,9510,9352.78,0.04,0,16257,10776,10142,9776,9142,8776,9960,8960,36,2850,100,0,10,1,35826000,3425,42.49,7.53,12,6.75,225.00,1269.00,14390,20250219,-33.56,3605,20250204,165.19,14390,-33.56,20250219,3605,165.19,20250204,14390,-33.56,20250219,3605,165.19,20250204,0.00,N,452450,100,35 억,,14474,N,N,0,N,02,N
20250228,141427,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9550,40,2,0.42,19950128060,2137596,103.18,9400,9860,8950,12360,6660,9510,9331.38,0.04,0,10647,10776,10142,9776,9142,8776,9960,8960,36,2850,100,0,10,1,35826000,3421,42.44,7.53,12,5.97,225.00,1269.00,14390,20250219,-33.63,3605,20250204,164.91,14390,-33.63,20250219,3605,164.91,20250204,14390,-33.63,20250219,3605,164.91,20250204,0.00,N,452450,100,35 억,,14474,N,N,0,N,02,N
20250228,131419,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9280,-230,5,-2.42,17631344370,1893199,91.38,9400,9860,8950,12360,6660,9510,9310.98,0.04,0,11133,10776,10142,9776,9142,8776,9960,8960,36,2850,100,0,10,1,35826000,3325,41.24,7.31,12,5.28,225.00,1269.00,14390,20250219,-35.51,3605,20250204,157.42,14390,-35.51,20250219,3605,157.42,20250204,14390,-35.51,20250219,3605,157.42,20250204,0.00,N,452450,100,35 억,,14474,N,N,0,N,02,N
20250228,121412,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9120,-390,5,-4.10,15046001370,1615957,78.00,9400,9860,8950,12360,6660,9510,9308.51,0.04,0,7826,10776,10142,9776,9142,8776,9960,8960,36,2850,100,0,10,1,35826000,3267,40.53,7.19,12,4.51,225.00,1269.00,14390,20250219,-36.62,3605,20250204,152.98,14390,-36.62,20250219,3605,152.98,20250204,14390,-36.62,20250219,3605,152.98,20250204,0.00,N,452450,100,35 억,,14474,N,N,0,N,02,N
20250228,111416,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9140,-370,5,-3.89,14026271310,1503863,72.59,9400,9860,8950,12360,6660,9510,9324.47,0.04,0,6245,10776,10142,9776,9142,8776,9960,8960,36,2850,100,0,10,1,35826000,3274,40.62,7.20,12,4.20,225.00,1269.00,14390,20250219,-36.48,3605,20250204,153.54,14390,-36.48,20250219,3605,153.54,20250204,14390,-36.48,20250219,3605,153.54,20250204,0.00,N,452450,100,35 억,,14474,N,N,0,N,02,N
20250228,101414,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9180,-330,5,-3.47,12665901940,1356207,65.46,9400,9860,8950,12360,6660,9510,9336.77,0.04,0,4024,10776,10142,9776,9142,8776,9960,8960,36,2850,100,0,10,1,35826000,3289,40.80,7.23,12,3.79,225.00,1269.00,14390,20250219,-36.21,3605,20250204,154.65,14390,-36.21,20250219,3605,154.65,20250204,14390,-36.21,20250219,3605,154.65,20250204,0.00,N,452450,100,35 억,,14474,N,N,0,N,02,N
20250228,091421,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9040,-470,5,-4.94,4236852120,463720,22.38,9400,9410,8950,12360,6660,9510,9120.62,0.04,0,7915,10776,10142,9776,9142,8776,9960,8960,36,2850,100,0,10,1,35826000,3239,40.18,7.12,12,1.29,225.00,1269.00,14390,20250219,-37.18,3605,20250204,150.76,14390,-37.18,20250219,3605,150.76,20250204,14390,-37.18,20250219,3605,150.76,20250204,0.00,N,452450,100,35 억,,14474,N,N,0,N,02,N
20250227,161402,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9510,-630,5,-6.21,19679416160,2013584,41.57,10250,10410,9410,13180,7100,10140,9773.83,0.01,0,9988,11533,10836,10293,9596,9053,11185,9945,36,3040,100,0,10,1,35826000,3407,42.27,7.49,12,5.62,225.00,1269.00,14390,20250219,-33.91,3605,20250204,163.80,14390,-33.91,20250219,3605,163.80,20250204,14390,-33.91,20250219,3605,163.80,20250204,0.00,N,452450,100,35 억,,4835,N,N,0,N,02,N
20250227,151404,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9590,-550,5,-5.42,19146534090,1957602,40.42,10250,10410,9410,13180,7100,10140,9780.18,0.01,0,9988,11533,10836,10293,9596,9053,11185,9945,36,3040,100,0,10,1,35826000,3436,42.62,7.56,12,5.46,225.00,1269.00,14390,20250219,-33.36,3605,20250204,166.02,14390,-33.36,20250219,3605,166.02,20250204,14390,-33.36,20250219,3605,166.02,20250204,0.00,N,452450,100,35 억,,4835,N,N,0,N,02,N
20250227,141406,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9510,-630,5,-6.21,17610440090,1796267,37.09,10250,10410,9410,13180,7100,10140,9803.48,0.01,0,9703,11533,10836,10293,9596,9053,11185,9945,36,3040,100,0,10,1,35826000,3407,42.27,7.49,12,5.01,225.00,1269.00,14390,20250219,-33.91,3605,20250204,163.80,14390,-33.91,20250219,3605,163.80,20250204,14390,-33.91,20250219,3605,163.80,20250204,0.00,N,452450,100,35 억,,4835,N,N,0,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 161419 53 100.00 KOSDAQ 기계·장비 N N N N N 9530 20 2 0.21 23351092560 2495030 120.43 9400 9860 8950 12360 6660 9510 9357.12 0.04 0 15719 10776 10142 9776 9142 8776 9960 8960 36 2850 100 0 10 1 35826000 3414 42.36 7.51 12 6.96 225.00 1269.00 14390 20250219 -33.77 3605 20250204 164.36 14390 -33.77 20250219 3605 164.36 20250204 14390 -33.77 20250219 3605 164.36 20250204 0.00 N 452450 100 35 억 14474 N N 0 N 02 N
3 20250228 151426 53 100.00 KOSDAQ 기계·장비 N N N N N 9560 50 2 0.53 22628459440 2419116 116.77 9400 9860 8950 12360 6660 9510 9352.78 0.04 0 16257 10776 10142 9776 9142 8776 9960 8960 36 2850 100 0 10 1 35826000 3425 42.49 7.53 12 6.75 225.00 1269.00 14390 20250219 -33.56 3605 20250204 165.19 14390 -33.56 20250219 3605 165.19 20250204 14390 -33.56 20250219 3605 165.19 20250204 0.00 N 452450 100 35 억 14474 N N 0 N 02 N
4 20250228 141427 53 100.00 KOSDAQ 기계·장비 N N N N N 9550 40 2 0.42 19950128060 2137596 103.18 9400 9860 8950 12360 6660 9510 9331.38 0.04 0 10647 10776 10142 9776 9142 8776 9960 8960 36 2850 100 0 10 1 35826000 3421 42.44 7.53 12 5.97 225.00 1269.00 14390 20250219 -33.63 3605 20250204 164.91 14390 -33.63 20250219 3605 164.91 20250204 14390 -33.63 20250219 3605 164.91 20250204 0.00 N 452450 100 35 억 14474 N N 0 N 02 N
5 20250228 131419 53 100.00 KOSDAQ 기계·장비 N N N N N 9280 -230 5 -2.42 17631344370 1893199 91.38 9400 9860 8950 12360 6660 9510 9310.98 0.04 0 11133 10776 10142 9776 9142 8776 9960 8960 36 2850 100 0 10 1 35826000 3325 41.24 7.31 12 5.28 225.00 1269.00 14390 20250219 -35.51 3605 20250204 157.42 14390 -35.51 20250219 3605 157.42 20250204 14390 -35.51 20250219 3605 157.42 20250204 0.00 N 452450 100 35 억 14474 N N 0 N 02 N
6 20250228 121412 53 100.00 KOSDAQ 기계·장비 N N N N N 9120 -390 5 -4.10 15046001370 1615957 78.00 9400 9860 8950 12360 6660 9510 9308.51 0.04 0 7826 10776 10142 9776 9142 8776 9960 8960 36 2850 100 0 10 1 35826000 3267 40.53 7.19 12 4.51 225.00 1269.00 14390 20250219 -36.62 3605 20250204 152.98 14390 -36.62 20250219 3605 152.98 20250204 14390 -36.62 20250219 3605 152.98 20250204 0.00 N 452450 100 35 억 14474 N N 0 N 02 N
7 20250228 111416 53 100.00 KOSDAQ 기계·장비 N N N N N 9140 -370 5 -3.89 14026271310 1503863 72.59 9400 9860 8950 12360 6660 9510 9324.47 0.04 0 6245 10776 10142 9776 9142 8776 9960 8960 36 2850 100 0 10 1 35826000 3274 40.62 7.20 12 4.20 225.00 1269.00 14390 20250219 -36.48 3605 20250204 153.54 14390 -36.48 20250219 3605 153.54 20250204 14390 -36.48 20250219 3605 153.54 20250204 0.00 N 452450 100 35 억 14474 N N 0 N 02 N
8 20250228 101414 53 100.00 KOSDAQ 기계·장비 N N N N N 9180 -330 5 -3.47 12665901940 1356207 65.46 9400 9860 8950 12360 6660 9510 9336.77 0.04 0 4024 10776 10142 9776 9142 8776 9960 8960 36 2850 100 0 10 1 35826000 3289 40.80 7.23 12 3.79 225.00 1269.00 14390 20250219 -36.21 3605 20250204 154.65 14390 -36.21 20250219 3605 154.65 20250204 14390 -36.21 20250219 3605 154.65 20250204 0.00 N 452450 100 35 억 14474 N N 0 N 02 N
9 20250228 091421 53 100.00 KOSDAQ 기계·장비 N N N N N 9040 -470 5 -4.94 4236852120 463720 22.38 9400 9410 8950 12360 6660 9510 9120.62 0.04 0 7915 10776 10142 9776 9142 8776 9960 8960 36 2850 100 0 10 1 35826000 3239 40.18 7.12 12 1.29 225.00 1269.00 14390 20250219 -37.18 3605 20250204 150.76 14390 -37.18 20250219 3605 150.76 20250204 14390 -37.18 20250219 3605 150.76 20250204 0.00 N 452450 100 35 억 14474 N N 0 N 02 N
10 20250227 161402 53 100.00 KOSDAQ 기계·장비 N N N N N 9510 -630 5 -6.21 19679416160 2013584 41.57 10250 10410 9410 13180 7100 10140 9773.83 0.01 0 9988 11533 10836 10293 9596 9053 11185 9945 36 3040 100 0 10 1 35826000 3407 42.27 7.49 12 5.62 225.00 1269.00 14390 20250219 -33.91 3605 20250204 163.80 14390 -33.91 20250219 3605 163.80 20250204 14390 -33.91 20250219 3605 163.80 20250204 0.00 N 452450 100 35 억 4835 N N 0 N 02 N
11 20250227 151404 53 100.00 KOSDAQ 기계·장비 N N N N N 9590 -550 5 -5.42 19146534090 1957602 40.42 10250 10410 9410 13180 7100 10140 9780.18 0.01 0 9988 11533 10836 10293 9596 9053 11185 9945 36 3040 100 0 10 1 35826000 3436 42.62 7.56 12 5.46 225.00 1269.00 14390 20250219 -33.36 3605 20250204 166.02 14390 -33.36 20250219 3605 166.02 20250204 14390 -33.36 20250219 3605 166.02 20250204 0.00 N 452450 100 35 억 4835 N N 0 N 02 N
12 20250227 141406 53 100.00 KOSDAQ 기계·장비 N N N N N 9510 -630 5 -6.21 17610440090 1796267 37.09 10250 10410 9410 13180 7100 10140 9803.48 0.01 0 9703 11533 10836 10293 9596 9053 11185 9945 36 3040 100 0 10 1 35826000 3407 42.27 7.49 12 5.01 225.00 1269.00 14390 20250219 -33.91 3605 20250204 163.80 14390 -33.91 20250219 3605 163.80 20250204 14390 -33.91 20250219 3605 163.80 20250204 0.00 N 452450 100 35 억 4835 N N 0 N 02 N