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
039440/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
20250228,160508,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19990,-860,5,-4.12,4280162340,213112,67.31,20000,20500,19950,27100,14600,20850,20084.12,1.00,0,26266,22650,21750,21150,20250,19650,21450,19950,79,6250,500,14590,10,1,15830000,3164,13.14,1.25,12,1.35,1521.00,15978.00,43250,20240313,-53.78,13620,20241210,46.77,25550,-21.76,20250219,17030,17.38,20250102,43250,-53.78,20240313,13620,46.77,20241210,4.40,N,039440,500,79 억,,157790,N,N,695,N,00,N
20250228,150511,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20000,-850,5,-4.08,3832827120,190721,60.24,20000,20500,19950,27100,14600,20850,20096.51,1.00,0,30993,22650,21750,21150,20250,19650,21450,19950,79,6250,500,14590,50,1,15830000,3166,13.15,1.25,12,1.20,1521.00,15978.00,43250,20240313,-53.76,13620,20241210,46.84,25550,-21.72,20250219,17030,17.44,20250102,43250,-53.76,20240313,13620,46.84,20241210,4.40,N,039440,500,79 억,,157790,N,N,2311,N,00,N
20250228,140511,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20050,-800,5,-3.84,3431299840,170671,53.91,20000,20500,19950,27100,14600,20850,20104.76,1.00,0,30827,22650,21750,21150,20250,19650,21450,19950,79,6250,500,14590,50,1,15830000,3174,13.18,1.25,12,1.08,1521.00,15978.00,43250,20240313,-53.64,13620,20241210,47.21,25550,-21.53,20250219,17030,17.73,20250102,43250,-53.64,20240313,13620,47.21,20241210,4.40,N,039440,500,79 억,,157790,N,N,2311,N,00,N
20250228,130510,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19950,-900,5,-4.32,2991990120,148793,47.00,20000,20500,19950,27100,14600,20850,20108.41,1.00,0,23619,22650,21750,21150,20250,19650,21450,19950,79,6250,500,14590,10,1,15830000,3158,13.12,1.25,12,0.94,1521.00,15978.00,43250,20240313,-53.87,13620,20241210,46.48,25550,-21.92,20250219,17030,17.15,20250102,43250,-53.87,20240313,13620,46.48,20241210,4.40,N,039440,500,79 억,,157790,N,N,2311,N,00,N
20250228,120507,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19990,-860,5,-4.12,2445262870,121443,38.36,20000,20500,19990,27100,14600,20850,20135.07,1.00,0,23654,22650,21750,21150,20250,19650,21450,19950,79,6250,500,14590,10,1,15830000,3164,13.14,1.25,12,0.77,1521.00,15978.00,43250,20240313,-53.78,13620,20241210,46.77,25550,-21.76,20250219,17030,17.38,20250102,43250,-53.78,20240313,13620,46.77,20241210,4.40,N,039440,500,79 억,,157790,N,N,2311,N,00,N
20250228,110507,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20150,-700,5,-3.36,2105140680,104468,33.00,20000,20500,19990,27100,14600,20850,20151.06,1.00,0,22142,22650,21750,21150,20250,19650,21450,19950,79,6250,500,14590,50,1,15830000,3190,13.25,1.26,12,0.66,1521.00,15978.00,43250,20240313,-53.41,13620,20241210,47.94,25550,-21.14,20250219,17030,18.32,20250102,43250,-53.41,20240313,13620,47.94,20241210,4.40,N,039440,500,79 억,,157790,N,N,2311,N,00,N
20250228,100507,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20250,-600,5,-2.88,1334426500,66083,20.87,20000,20500,20000,27100,14600,20850,20193.19,1.00,0,17271,22650,21750,21150,20250,19650,21450,19950,79,6250,500,14590,50,1,15830000,3206,13.31,1.27,12,0.42,1521.00,15978.00,43250,20240313,-53.18,13620,20241210,48.68,25550,-20.74,20250219,17030,18.91,20250102,43250,-53.18,20240313,13620,48.68,20241210,4.40,N,039440,500,79 억,,157790,N,N,2311,N,00,N
20250228,090509,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20250,-600,5,-2.88,481925400,23979,7.57,20000,20400,20000,27100,14600,20850,20097.81,1.00,0,3675,22650,21750,21150,20250,19650,21450,19950,79,6250,500,14590,50,1,15830000,3206,13.31,1.27,12,0.15,1521.00,15978.00,43250,20240313,-53.18,13620,20241210,48.68,25550,-20.74,20250219,17030,18.91,20250102,43250,-53.18,20240313,13620,48.68,20241210,4.40,N,039440,500,79 억,,157790,N,N,2311,N,00,N
20250227,160505,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20850,-750,5,-3.47,6618930250,314341,195.78,21950,22050,20550,28050,15150,21600,21056.76,1.01,0,-27891,22333,21966,21633,21266,20933,21800,21100,79,6450,500,15120,50,1,15830000,3301,13.71,1.30,12,1.99,1521.00,15978.00,43250,20240313,-51.79,13620,20241210,53.08,25550,-18.40,20250219,17030,22.43,20250102,43250,-51.79,20240313,13620,53.08,20241210,4.60,N,039440,500,79 억,,159837,N,N,2311,N,00,N
20250227,150503,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20650,-950,5,-4.40,6172761700,292805,182.37,21950,22050,20550,28050,15150,21600,21081.48,1.01,0,-28657,22333,21966,21633,21266,20933,21800,21100,79,6450,500,15120,50,1,15830000,3269,13.58,1.29,12,1.85,1521.00,15978.00,43250,20240313,-52.25,13620,20241210,51.62,25550,-19.18,20250219,17030,21.26,20250102,43250,-52.25,20240313,13620,51.62,20241210,4.60,N,039440,500,79 억,,159837,N,N,224,N,00,N
20250227,140505,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20650,-950,5,-4.40,4698475100,221485,137.95,21950,22050,20650,28050,15150,21600,21213.51,1.01,0,-35080,22333,21966,21633,21266,20933,21800,21100,79,6450,500,15120,50,1,15830000,3269,13.58,1.29,12,1.40,1521.00,15978.00,43250,20240313,-52.25,13620,20241210,51.62,25550,-19.18,20250219,17030,21.26,20250102,43250,-52.25,20240313,13620,51.62,20241210,4.60,N,039440,500,79 억,,159837,N,N,224,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 160508 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 19990 -860 5 -4.12 4280162340 213112 67.31 20000 20500 19950 27100 14600 20850 20084.12 1.00 0 26266 22650 21750 21150 20250 19650 21450 19950 79 6250 500 14590 10 1 15830000 3164 13.14 1.25 12 1.35 1521.00 15978.00 43250 20240313 -53.78 13620 20241210 46.77 25550 -21.76 20250219 17030 17.38 20250102 43250 -53.78 20240313 13620 46.77 20241210 4.40 N 039440 500 79 억 157790 N N 695 N 00 N
3 20250228 150511 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 20000 -850 5 -4.08 3832827120 190721 60.24 20000 20500 19950 27100 14600 20850 20096.51 1.00 0 30993 22650 21750 21150 20250 19650 21450 19950 79 6250 500 14590 50 1 15830000 3166 13.15 1.25 12 1.20 1521.00 15978.00 43250 20240313 -53.76 13620 20241210 46.84 25550 -21.72 20250219 17030 17.44 20250102 43250 -53.76 20240313 13620 46.84 20241210 4.40 N 039440 500 79 억 157790 N N 2311 N 00 N
4 20250228 140511 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 20050 -800 5 -3.84 3431299840 170671 53.91 20000 20500 19950 27100 14600 20850 20104.76 1.00 0 30827 22650 21750 21150 20250 19650 21450 19950 79 6250 500 14590 50 1 15830000 3174 13.18 1.25 12 1.08 1521.00 15978.00 43250 20240313 -53.64 13620 20241210 47.21 25550 -21.53 20250219 17030 17.73 20250102 43250 -53.64 20240313 13620 47.21 20241210 4.40 N 039440 500 79 억 157790 N N 2311 N 00 N
5 20250228 130510 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 19950 -900 5 -4.32 2991990120 148793 47.00 20000 20500 19950 27100 14600 20850 20108.41 1.00 0 23619 22650 21750 21150 20250 19650 21450 19950 79 6250 500 14590 10 1 15830000 3158 13.12 1.25 12 0.94 1521.00 15978.00 43250 20240313 -53.87 13620 20241210 46.48 25550 -21.92 20250219 17030 17.15 20250102 43250 -53.87 20240313 13620 46.48 20241210 4.40 N 039440 500 79 억 157790 N N 2311 N 00 N
6 20250228 120507 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 19990 -860 5 -4.12 2445262870 121443 38.36 20000 20500 19990 27100 14600 20850 20135.07 1.00 0 23654 22650 21750 21150 20250 19650 21450 19950 79 6250 500 14590 10 1 15830000 3164 13.14 1.25 12 0.77 1521.00 15978.00 43250 20240313 -53.78 13620 20241210 46.77 25550 -21.76 20250219 17030 17.38 20250102 43250 -53.78 20240313 13620 46.77 20241210 4.40 N 039440 500 79 억 157790 N N 2311 N 00 N
7 20250228 110507 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 20150 -700 5 -3.36 2105140680 104468 33.00 20000 20500 19990 27100 14600 20850 20151.06 1.00 0 22142 22650 21750 21150 20250 19650 21450 19950 79 6250 500 14590 50 1 15830000 3190 13.25 1.26 12 0.66 1521.00 15978.00 43250 20240313 -53.41 13620 20241210 47.94 25550 -21.14 20250219 17030 18.32 20250102 43250 -53.41 20240313 13620 47.94 20241210 4.40 N 039440 500 79 억 157790 N N 2311 N 00 N
8 20250228 100507 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 20250 -600 5 -2.88 1334426500 66083 20.87 20000 20500 20000 27100 14600 20850 20193.19 1.00 0 17271 22650 21750 21150 20250 19650 21450 19950 79 6250 500 14590 50 1 15830000 3206 13.31 1.27 12 0.42 1521.00 15978.00 43250 20240313 -53.18 13620 20241210 48.68 25550 -20.74 20250219 17030 18.91 20250102 43250 -53.18 20240313 13620 48.68 20241210 4.40 N 039440 500 79 억 157790 N N 2311 N 00 N
9 20250228 090509 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 20250 -600 5 -2.88 481925400 23979 7.57 20000 20400 20000 27100 14600 20850 20097.81 1.00 0 3675 22650 21750 21150 20250 19650 21450 19950 79 6250 500 14590 50 1 15830000 3206 13.31 1.27 12 0.15 1521.00 15978.00 43250 20240313 -53.18 13620 20241210 48.68 25550 -20.74 20250219 17030 18.91 20250102 43250 -53.18 20240313 13620 48.68 20241210 4.40 N 039440 500 79 억 157790 N N 2311 N 00 N
10 20250227 160505 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 20850 -750 5 -3.47 6618930250 314341 195.78 21950 22050 20550 28050 15150 21600 21056.76 1.01 0 -27891 22333 21966 21633 21266 20933 21800 21100 79 6450 500 15120 50 1 15830000 3301 13.71 1.30 12 1.99 1521.00 15978.00 43250 20240313 -51.79 13620 20241210 53.08 25550 -18.40 20250219 17030 22.43 20250102 43250 -51.79 20240313 13620 53.08 20241210 4.60 N 039440 500 79 억 159837 N N 2311 N 00 N
11 20250227 150503 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 20650 -950 5 -4.40 6172761700 292805 182.37 21950 22050 20550 28050 15150 21600 21081.48 1.01 0 -28657 22333 21966 21633 21266 20933 21800 21100 79 6450 500 15120 50 1 15830000 3269 13.58 1.29 12 1.85 1521.00 15978.00 43250 20240313 -52.25 13620 20241210 51.62 25550 -19.18 20250219 17030 21.26 20250102 43250 -52.25 20240313 13620 51.62 20241210 4.60 N 039440 500 79 억 159837 N N 224 N 00 N
12 20250227 140505 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 20650 -950 5 -4.40 4698475100 221485 137.95 21950 22050 20650 28050 15150 21600 21213.51 1.01 0 -35080 22333 21966 21633 21266 20933 21800 21100 79 6450 500 15120 50 1 15830000 3269 13.58 1.29 12 1.40 1521.00 15978.00 43250 20240313 -52.25 13620 20241210 51.62 25550 -19.18 20250219 17030 21.26 20250102 43250 -52.25 20240313 13620 51.62 20241210 4.60 N 039440 500 79 억 159837 N N 224 N 00 N