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
297890/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
20250228,161207,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2805,-130,5,-4.43,1423814620,504533,112.01,2840,2870,2800,3815,2055,2935,2822.09,2.48,0,-102424,3091,3012,2966,2887,2841,2990,2865,368,880,500,2050,5,1,73140914,2052,2.59,0.85,12,0.69,1082.00,3319.00,10500,20240628,-73.29,2360,20241209,18.86,3475,-19.28,20250107,2625,6.86,20250203,10500,-73.29,20240628,2360,18.86,20241209,5.68,N,297890,500,367 억,,1817474,N,N,30,N,00,N
20250228,151213,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2805,-130,5,-4.43,1348629760,477728,106.06,2840,2870,2800,3815,2055,2935,2823.01,2.48,0,-95939,3091,3012,2966,2887,2841,2990,2865,368,880,500,2050,5,1,73140914,2052,2.59,0.85,12,0.65,1082.00,3319.00,10500,20240628,-73.29,2360,20241209,18.86,3475,-19.28,20250107,2625,6.86,20250203,10500,-73.29,20240628,2360,18.86,20241209,5.68,N,297890,500,367 억,,1817474,N,N,1,N,00,N
20250228,141214,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2810,-125,5,-4.26,1127915725,399157,88.62,2840,2870,2800,3815,2055,2935,2825.74,2.48,0,-64427,3091,3012,2966,2887,2841,2990,2865,368,880,500,2050,5,1,73140914,2055,2.60,0.85,12,0.55,1082.00,3319.00,10500,20240628,-73.24,2360,20241209,19.07,3475,-19.14,20250107,2625,7.05,20250203,10500,-73.24,20240628,2360,19.07,20241209,5.68,N,297890,500,367 억,,1817474,N,N,1,N,00,N
20250228,131207,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2810,-125,5,-4.26,967327200,342094,75.95,2840,2870,2800,3815,2055,2935,2827.66,2.48,0,-66117,3091,3012,2966,2887,2841,2990,2865,368,880,500,2050,5,1,73140914,2055,2.60,0.85,12,0.47,1082.00,3319.00,10500,20240628,-73.24,2360,20241209,19.07,3475,-19.14,20250107,2625,7.05,20250203,10500,-73.24,20240628,2360,19.07,20241209,5.68,N,297890,500,367 억,,1817474,N,N,1,N,00,N
20250228,121201,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2820,-115,5,-3.92,749298870,264365,58.69,2840,2870,2810,3815,2055,2935,2834.33,2.48,0,-44359,3091,3012,2966,2887,2841,2990,2865,368,880,500,2050,5,1,73140914,2063,2.61,0.85,12,0.36,1082.00,3319.00,10500,20240628,-73.14,2360,20241209,19.49,3475,-18.85,20250107,2625,7.43,20250203,10500,-73.14,20240628,2360,19.49,20241209,5.68,N,297890,500,367 억,,1817474,N,N,1,N,00,N
20250228,111205,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2830,-105,5,-3.58,537993010,189327,42.03,2840,2870,2815,3815,2055,2935,2841.60,2.48,0,-27371,3091,3012,2966,2887,2841,2990,2865,368,880,500,2050,5,1,73140914,2070,2.62,0.85,12,0.26,1082.00,3319.00,10500,20240628,-73.05,2360,20241209,19.92,3475,-18.56,20250107,2625,7.81,20250203,10500,-73.05,20240628,2360,19.92,20241209,5.68,N,297890,500,367 억,,1817474,N,N,1,N,00,N
20250228,101204,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2830,-105,5,-3.58,413047390,145197,32.23,2840,2870,2815,3815,2055,2935,2844.73,2.48,0,-8611,3091,3012,2966,2887,2841,2990,2865,368,880,500,2050,5,1,73140914,2070,2.62,0.85,12,0.20,1082.00,3319.00,10500,20240628,-73.05,2360,20241209,19.92,3475,-18.56,20250107,2625,7.81,20250203,10500,-73.05,20240628,2360,19.92,20241209,5.68,N,297890,500,367 억,,1817474,N,N,1,N,00,N
20250228,091208,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2855,-80,5,-2.73,154620185,54430,12.08,2840,2870,2815,3815,2055,2935,2840.70,2.48,0,-15312,3091,3012,2966,2887,2841,2990,2865,368,880,500,2050,5,1,73140914,2088,2.64,0.86,12,0.07,1082.00,3319.00,10500,20240628,-72.81,2360,20241209,20.97,3475,-17.84,20250107,2625,8.76,20250203,10500,-72.81,20240628,2360,20.97,20241209,5.68,N,297890,500,367 억,,1817474,N,N,1,N,00,N
20250227,161154,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2935,-80,5,-2.65,1294730815,438190,126.79,3000,3045,2920,3915,2115,3015,2954.73,2.67,0,-143132,3068,3041,2998,2971,2928,3055,2985,368,900,500,2110,5,1,73140914,2147,2.71,0.88,12,0.60,1082.00,3319.00,10500,20240628,-72.05,2360,20241209,24.36,3475,-15.54,20250107,2625,11.81,20250203,10500,-72.05,20240628,2360,24.36,20241209,5.66,N,297890,500,367 억,,1955386,N,N,1,N,00,N
20250227,151155,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2925,-90,5,-2.99,1234525735,417637,120.84,3000,3045,2920,3915,2115,3015,2955.98,2.67,0,-134985,3068,3041,2998,2971,2928,3055,2985,368,900,500,2110,5,1,73140914,2139,2.70,0.88,12,0.57,1082.00,3319.00,10500,20240628,-72.14,2360,20241209,23.94,3475,-15.83,20250107,2625,11.43,20250203,10500,-72.14,20240628,2360,23.94,20241209,5.66,N,297890,500,367 억,,1955386,N,N,268,N,00,N
20250227,141157,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2940,-75,5,-2.49,1008018715,340295,98.46,3000,3045,2925,3915,2115,3015,2962.19,2.67,0,-104880,3068,3041,2998,2971,2928,3055,2985,368,900,500,2110,5,1,73140914,2150,2.72,0.89,12,0.47,1082.00,3319.00,10500,20240628,-72.00,2360,20241209,24.58,3475,-15.40,20250107,2625,12.00,20250203,10500,-72.00,20240628,2360,24.58,20241209,5.66,N,297890,500,367 억,,1955386,N,N,268,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 161207 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2805 -130 5 -4.43 1423814620 504533 112.01 2840 2870 2800 3815 2055 2935 2822.09 2.48 0 -102424 3091 3012 2966 2887 2841 2990 2865 368 880 500 2050 5 1 73140914 2052 2.59 0.85 12 0.69 1082.00 3319.00 10500 20240628 -73.29 2360 20241209 18.86 3475 -19.28 20250107 2625 6.86 20250203 10500 -73.29 20240628 2360 18.86 20241209 5.68 N 297890 500 367 억 1817474 N N 30 N 00 N
3 20250228 151213 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2805 -130 5 -4.43 1348629760 477728 106.06 2840 2870 2800 3815 2055 2935 2823.01 2.48 0 -95939 3091 3012 2966 2887 2841 2990 2865 368 880 500 2050 5 1 73140914 2052 2.59 0.85 12 0.65 1082.00 3319.00 10500 20240628 -73.29 2360 20241209 18.86 3475 -19.28 20250107 2625 6.86 20250203 10500 -73.29 20240628 2360 18.86 20241209 5.68 N 297890 500 367 억 1817474 N N 1 N 00 N
4 20250228 141214 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2810 -125 5 -4.26 1127915725 399157 88.62 2840 2870 2800 3815 2055 2935 2825.74 2.48 0 -64427 3091 3012 2966 2887 2841 2990 2865 368 880 500 2050 5 1 73140914 2055 2.60 0.85 12 0.55 1082.00 3319.00 10500 20240628 -73.24 2360 20241209 19.07 3475 -19.14 20250107 2625 7.05 20250203 10500 -73.24 20240628 2360 19.07 20241209 5.68 N 297890 500 367 억 1817474 N N 1 N 00 N
5 20250228 131207 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2810 -125 5 -4.26 967327200 342094 75.95 2840 2870 2800 3815 2055 2935 2827.66 2.48 0 -66117 3091 3012 2966 2887 2841 2990 2865 368 880 500 2050 5 1 73140914 2055 2.60 0.85 12 0.47 1082.00 3319.00 10500 20240628 -73.24 2360 20241209 19.07 3475 -19.14 20250107 2625 7.05 20250203 10500 -73.24 20240628 2360 19.07 20241209 5.68 N 297890 500 367 억 1817474 N N 1 N 00 N
6 20250228 121201 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2820 -115 5 -3.92 749298870 264365 58.69 2840 2870 2810 3815 2055 2935 2834.33 2.48 0 -44359 3091 3012 2966 2887 2841 2990 2865 368 880 500 2050 5 1 73140914 2063 2.61 0.85 12 0.36 1082.00 3319.00 10500 20240628 -73.14 2360 20241209 19.49 3475 -18.85 20250107 2625 7.43 20250203 10500 -73.14 20240628 2360 19.49 20241209 5.68 N 297890 500 367 억 1817474 N N 1 N 00 N
7 20250228 111205 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2830 -105 5 -3.58 537993010 189327 42.03 2840 2870 2815 3815 2055 2935 2841.60 2.48 0 -27371 3091 3012 2966 2887 2841 2990 2865 368 880 500 2050 5 1 73140914 2070 2.62 0.85 12 0.26 1082.00 3319.00 10500 20240628 -73.05 2360 20241209 19.92 3475 -18.56 20250107 2625 7.81 20250203 10500 -73.05 20240628 2360 19.92 20241209 5.68 N 297890 500 367 억 1817474 N N 1 N 00 N
8 20250228 101204 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2830 -105 5 -3.58 413047390 145197 32.23 2840 2870 2815 3815 2055 2935 2844.73 2.48 0 -8611 3091 3012 2966 2887 2841 2990 2865 368 880 500 2050 5 1 73140914 2070 2.62 0.85 12 0.20 1082.00 3319.00 10500 20240628 -73.05 2360 20241209 19.92 3475 -18.56 20250107 2625 7.81 20250203 10500 -73.05 20240628 2360 19.92 20241209 5.68 N 297890 500 367 억 1817474 N N 1 N 00 N
9 20250228 091208 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2855 -80 5 -2.73 154620185 54430 12.08 2840 2870 2815 3815 2055 2935 2840.70 2.48 0 -15312 3091 3012 2966 2887 2841 2990 2865 368 880 500 2050 5 1 73140914 2088 2.64 0.86 12 0.07 1082.00 3319.00 10500 20240628 -72.81 2360 20241209 20.97 3475 -17.84 20250107 2625 8.76 20250203 10500 -72.81 20240628 2360 20.97 20241209 5.68 N 297890 500 367 억 1817474 N N 1 N 00 N
10 20250227 161154 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2935 -80 5 -2.65 1294730815 438190 126.79 3000 3045 2920 3915 2115 3015 2954.73 2.67 0 -143132 3068 3041 2998 2971 2928 3055 2985 368 900 500 2110 5 1 73140914 2147 2.71 0.88 12 0.60 1082.00 3319.00 10500 20240628 -72.05 2360 20241209 24.36 3475 -15.54 20250107 2625 11.81 20250203 10500 -72.05 20240628 2360 24.36 20241209 5.66 N 297890 500 367 억 1955386 N N 1 N 00 N
11 20250227 151155 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2925 -90 5 -2.99 1234525735 417637 120.84 3000 3045 2920 3915 2115 3015 2955.98 2.67 0 -134985 3068 3041 2998 2971 2928 3055 2985 368 900 500 2110 5 1 73140914 2139 2.70 0.88 12 0.57 1082.00 3319.00 10500 20240628 -72.14 2360 20241209 23.94 3475 -15.83 20250107 2625 11.43 20250203 10500 -72.14 20240628 2360 23.94 20241209 5.66 N 297890 500 367 억 1955386 N N 268 N 00 N
12 20250227 141157 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2940 -75 5 -2.49 1008018715 340295 98.46 3000 3045 2925 3915 2115 3015 2962.19 2.67 0 -104880 3068 3041 2998 2971 2928 3055 2985 368 900 500 2110 5 1 73140914 2150 2.72 0.89 12 0.47 1082.00 3319.00 10500 20240628 -72.00 2360 20241209 24.58 3475 -15.40 20250107 2625 12.00 20250203 10500 -72.00 20240628 2360 24.58 20241209 5.66 N 297890 500 367 억 1955386 N N 268 N 00 N