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
196490/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
20250228,161007,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2390,-91.51,20240228,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N
20250228,151014,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2390,-91.51,20240228,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N
20250228,141014,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2390,-91.51,20240228,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N
20250228,131008,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2390,-91.51,20240228,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N
20250228,121004,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2390,-91.51,20240228,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N
20250228,111005,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2390,-91.51,20240228,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N
20250228,101004,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2390,-91.51,20240228,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N
20250228,091008,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2390,-91.51,20240228,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N
20250227,160957,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,561,20240216,-63.81,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2390,-91.51,20240228,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N
20250227,150957,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,561,20240216,-63.81,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2390,-91.51,20240228,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N
20250227,141000,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,561,20240216,-63.81,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2390,-91.51,20240228,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,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 161007 58 100.00 KOSDAQ 기계·장비 N N N N N 203 0 3 0.00 0 0 0.00 0 0 0 263 143 203 0.00 4.28 0 0 203 203 203 203 203 203 203 893 60 500 0 1 1 178549360 362 -0.63 0.66 12 0.00 -320.00 308.00 540 20240401 -62.41 192 20240411 5.73 203 0.00 20250102 203 0.00 20250102 2390 -91.51 20240228 192 5.73 20240411 0.00 N 196490 500 892 억 7649681 N N 0 N 00 N
3 20250228 151014 58 100.00 KOSDAQ 기계·장비 N N N N N 203 0 3 0.00 0 0 0.00 0 0 0 263 143 203 0.00 4.28 0 0 203 203 203 203 203 203 203 893 60 500 0 1 1 178549360 362 -0.63 0.66 12 0.00 -320.00 308.00 540 20240401 -62.41 192 20240411 5.73 203 0.00 20250102 203 0.00 20250102 2390 -91.51 20240228 192 5.73 20240411 0.00 N 196490 500 892 억 7649681 N N 0 N 00 N
4 20250228 141014 58 100.00 KOSDAQ 기계·장비 N N N N N 203 0 3 0.00 0 0 0.00 0 0 0 263 143 203 0.00 4.28 0 0 203 203 203 203 203 203 203 893 60 500 0 1 1 178549360 362 -0.63 0.66 12 0.00 -320.00 308.00 540 20240401 -62.41 192 20240411 5.73 203 0.00 20250102 203 0.00 20250102 2390 -91.51 20240228 192 5.73 20240411 0.00 N 196490 500 892 억 7649681 N N 0 N 00 N
5 20250228 131008 58 100.00 KOSDAQ 기계·장비 N N N N N 203 0 3 0.00 0 0 0.00 0 0 0 263 143 203 0.00 4.28 0 0 203 203 203 203 203 203 203 893 60 500 0 1 1 178549360 362 -0.63 0.66 12 0.00 -320.00 308.00 540 20240401 -62.41 192 20240411 5.73 203 0.00 20250102 203 0.00 20250102 2390 -91.51 20240228 192 5.73 20240411 0.00 N 196490 500 892 억 7649681 N N 0 N 00 N
6 20250228 121004 58 100.00 KOSDAQ 기계·장비 N N N N N 203 0 3 0.00 0 0 0.00 0 0 0 263 143 203 0.00 4.28 0 0 203 203 203 203 203 203 203 893 60 500 0 1 1 178549360 362 -0.63 0.66 12 0.00 -320.00 308.00 540 20240401 -62.41 192 20240411 5.73 203 0.00 20250102 203 0.00 20250102 2390 -91.51 20240228 192 5.73 20240411 0.00 N 196490 500 892 억 7649681 N N 0 N 00 N
7 20250228 111005 58 100.00 KOSDAQ 기계·장비 N N N N N 203 0 3 0.00 0 0 0.00 0 0 0 263 143 203 0.00 4.28 0 0 203 203 203 203 203 203 203 893 60 500 0 1 1 178549360 362 -0.63 0.66 12 0.00 -320.00 308.00 540 20240401 -62.41 192 20240411 5.73 203 0.00 20250102 203 0.00 20250102 2390 -91.51 20240228 192 5.73 20240411 0.00 N 196490 500 892 억 7649681 N N 0 N 00 N
8 20250228 101004 58 100.00 KOSDAQ 기계·장비 N N N N N 203 0 3 0.00 0 0 0.00 0 0 0 263 143 203 0.00 4.28 0 0 203 203 203 203 203 203 203 893 60 500 0 1 1 178549360 362 -0.63 0.66 12 0.00 -320.00 308.00 540 20240401 -62.41 192 20240411 5.73 203 0.00 20250102 203 0.00 20250102 2390 -91.51 20240228 192 5.73 20240411 0.00 N 196490 500 892 억 7649681 N N 0 N 00 N
9 20250228 091008 58 100.00 KOSDAQ 기계·장비 N N N N N 203 0 3 0.00 0 0 0.00 0 0 0 263 143 203 0.00 4.28 0 0 203 203 203 203 203 203 203 893 60 500 0 1 1 178549360 362 -0.63 0.66 12 0.00 -320.00 308.00 540 20240401 -62.41 192 20240411 5.73 203 0.00 20250102 203 0.00 20250102 2390 -91.51 20240228 192 5.73 20240411 0.00 N 196490 500 892 억 7649681 N N 0 N 00 N
10 20250227 160957 58 100.00 KOSDAQ 기계·장비 N N N N N 203 0 3 0.00 0 0 0.00 0 0 0 263 143 203 0.00 4.28 0 0 203 203 203 203 203 203 203 893 60 500 0 1 1 178549360 362 -0.63 0.66 12 0.00 -320.00 308.00 561 20240216 -63.81 192 20240411 5.73 203 0.00 20250102 203 0.00 20250102 2390 -91.51 20240228 192 5.73 20240411 0.00 N 196490 500 892 억 7649681 N N 0 N 00 N
11 20250227 150957 58 100.00 KOSDAQ 기계·장비 N N N N N 203 0 3 0.00 0 0 0.00 0 0 0 263 143 203 0.00 4.28 0 0 203 203 203 203 203 203 203 893 60 500 0 1 1 178549360 362 -0.63 0.66 12 0.00 -320.00 308.00 561 20240216 -63.81 192 20240411 5.73 203 0.00 20250102 203 0.00 20250102 2390 -91.51 20240228 192 5.73 20240411 0.00 N 196490 500 892 억 7649681 N N 0 N 00 N
12 20250227 141000 58 100.00 KOSDAQ 기계·장비 N N N N N 203 0 3 0.00 0 0 0.00 0 0 0 263 143 203 0.00 4.28 0 0 203 203 203 203 203 203 203 893 60 500 0 1 1 178549360 362 -0.63 0.66 12 0.00 -320.00 308.00 561 20240216 -63.81 192 20240411 5.73 203 0.00 20250102 203 0.00 20250102 2390 -91.51 20240228 192 5.73 20240411 0.00 N 196490 500 892 억 7649681 N N 0 N 00 N