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
299030/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
20250228,161210,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22200,-1500,5,-6.33,889299050,39248,205.28,23700,23700,22050,30800,16600,23700,22658.53,1.66,0,-7141,24466,24082,23766,23382,23066,24050,23350,41,7100,500,16590,50,1,7994910,1775,-47.54,1.60,12,0.49,-467.00,13871.00,73100,20240308,-69.63,16500,20241210,34.55,25450,-12.77,20250224,17150,29.45,20250102,73100,-69.63,20240308,16500,34.55,20241210,1.56,N,299030,500,40 억,,132377,N,N,5,N,00,N
20250228,151216,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22150,-1550,5,-6.54,842446850,37137,194.24,23700,23700,22050,30800,16600,23700,22684.84,1.66,0,-5757,24466,24082,23766,23382,23066,24050,23350,41,7100,500,16590,50,1,7994910,1771,-47.43,1.60,12,0.46,-467.00,13871.00,73100,20240308,-69.70,16500,20241210,34.24,25450,-12.97,20250224,17150,29.15,20250102,73100,-69.70,20240308,16500,34.24,20241210,1.56,N,299030,500,40 억,,132377,N,N,3,N,00,N
20250228,141217,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22600,-1100,5,-4.64,668364350,29329,153.40,23700,23700,22250,30800,16600,23700,22788.51,1.66,0,-4126,24466,24082,23766,23382,23066,24050,23350,41,7100,500,16590,50,1,7994910,1807,-48.39,1.63,12,0.37,-467.00,13871.00,73100,20240308,-69.08,16500,20241210,36.97,25450,-11.20,20250224,17150,31.78,20250102,73100,-69.08,20240308,16500,36.97,20241210,1.56,N,299030,500,40 억,,132377,N,N,3,N,00,N
20250228,131210,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22400,-1300,5,-5.49,613026650,26879,140.59,23700,23700,22250,30800,16600,23700,22806.90,1.66,0,-3528,24466,24082,23766,23382,23066,24050,23350,41,7100,500,16590,50,1,7994910,1791,-47.97,1.61,12,0.34,-467.00,13871.00,73100,20240308,-69.36,16500,20241210,35.76,25450,-11.98,20250224,17150,30.61,20250102,73100,-69.36,20240308,16500,35.76,20241210,1.56,N,299030,500,40 억,,132377,N,N,3,N,00,N
20250228,121204,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22450,-1250,5,-5.27,551775800,24142,126.27,23700,23700,22400,30800,16600,23700,22855.43,1.66,0,-3314,24466,24082,23766,23382,23066,24050,23350,41,7100,500,16590,50,1,7994910,1795,-48.07,1.62,12,0.30,-467.00,13871.00,73100,20240308,-69.29,16500,20241210,36.06,25450,-11.79,20250224,17150,30.90,20250102,73100,-69.29,20240308,16500,36.06,20241210,1.56,N,299030,500,40 억,,132377,N,N,3,N,00,N
20250228,111208,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22600,-1100,5,-4.64,416373300,18135,94.85,23700,23700,22550,30800,16600,23700,22959.65,1.66,0,-2268,24466,24082,23766,23382,23066,24050,23350,41,7100,500,16590,50,1,7994910,1807,-48.39,1.63,12,0.23,-467.00,13871.00,73100,20240308,-69.08,16500,20241210,36.97,25450,-11.20,20250224,17150,31.78,20250102,73100,-69.08,20240308,16500,36.97,20241210,1.56,N,299030,500,40 억,,132377,N,N,3,N,00,N
20250228,101207,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23150,-550,5,-2.32,261492550,11323,59.22,23700,23700,22900,30800,16600,23700,23093.93,1.66,0,-1658,24466,24082,23766,23382,23066,24050,23350,41,7100,500,16590,50,1,7994910,1851,-49.57,1.67,12,0.14,-467.00,13871.00,73100,20240308,-68.33,16500,20241210,40.30,25450,-9.04,20250224,17150,34.99,20250102,73100,-68.33,20240308,16500,40.30,20241210,1.56,N,299030,500,40 억,,132377,N,N,3,N,00,N
20250228,091211,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23050,-650,5,-2.74,100370800,4331,22.65,23700,23700,23000,30800,16600,23700,23174.97,1.66,0,-602,24466,24082,23766,23382,23066,24050,23350,41,7100,500,16590,50,1,7994910,1843,-49.36,1.66,12,0.05,-467.00,13871.00,73100,20240308,-68.47,16500,20241210,39.70,25450,-9.43,20250224,17150,34.40,20250102,73100,-68.47,20240308,16500,39.70,20241210,1.56,N,299030,500,40 억,,132377,N,N,3,N,00,N
20250227,161157,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23700,-450,5,-1.86,448550000,18892,54.12,23700,24150,23450,31350,16950,24150,23742.86,1.58,0,-4631,25250,24700,23850,23300,22450,24975,23575,41,7200,500,16900,50,1,7994910,1895,-50.75,1.71,12,0.24,-467.00,13871.00,73100,20240308,-67.58,16500,20241210,43.64,25450,-6.88,20250224,17150,38.19,20250102,73100,-67.58,20240308,16500,43.64,20241210,1.55,N,299030,500,40 억,,126497,N,N,3,N,00,N
20250227,151158,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23750,-400,5,-1.66,411775000,17343,49.68,23700,24150,23450,31350,16950,24150,23743.01,1.58,0,-4432,25250,24700,23850,23300,22450,24975,23575,41,7200,500,16900,50,1,7994910,1899,-50.86,1.71,12,0.22,-467.00,13871.00,73100,20240308,-67.51,16500,20241210,43.94,25450,-6.68,20250224,17150,38.48,20250102,73100,-67.51,20240308,16500,43.94,20241210,1.55,N,299030,500,40 억,,126497,N,N,1,N,00,N
20250227,141200,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23650,-500,5,-2.07,369682200,15568,44.60,23700,24150,23450,31350,16950,24150,23746.29,1.58,0,-4033,25250,24700,23850,23300,22450,24975,23575,41,7200,500,16900,50,1,7994910,1891,-50.64,1.70,12,0.19,-467.00,13871.00,73100,20240308,-67.65,16500,20241210,43.33,25450,-7.07,20250224,17150,37.90,20250102,73100,-67.65,20240308,16500,43.33,20241210,1.55,N,299030,500,40 억,,126497,N,N,1,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 161210 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22200 -1500 5 -6.33 889299050 39248 205.28 23700 23700 22050 30800 16600 23700 22658.53 1.66 0 -7141 24466 24082 23766 23382 23066 24050 23350 41 7100 500 16590 50 1 7994910 1775 -47.54 1.60 12 0.49 -467.00 13871.00 73100 20240308 -69.63 16500 20241210 34.55 25450 -12.77 20250224 17150 29.45 20250102 73100 -69.63 20240308 16500 34.55 20241210 1.56 N 299030 500 40 억 132377 N N 5 N 00 N
3 20250228 151216 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22150 -1550 5 -6.54 842446850 37137 194.24 23700 23700 22050 30800 16600 23700 22684.84 1.66 0 -5757 24466 24082 23766 23382 23066 24050 23350 41 7100 500 16590 50 1 7994910 1771 -47.43 1.60 12 0.46 -467.00 13871.00 73100 20240308 -69.70 16500 20241210 34.24 25450 -12.97 20250224 17150 29.15 20250102 73100 -69.70 20240308 16500 34.24 20241210 1.56 N 299030 500 40 억 132377 N N 3 N 00 N
4 20250228 141217 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22600 -1100 5 -4.64 668364350 29329 153.40 23700 23700 22250 30800 16600 23700 22788.51 1.66 0 -4126 24466 24082 23766 23382 23066 24050 23350 41 7100 500 16590 50 1 7994910 1807 -48.39 1.63 12 0.37 -467.00 13871.00 73100 20240308 -69.08 16500 20241210 36.97 25450 -11.20 20250224 17150 31.78 20250102 73100 -69.08 20240308 16500 36.97 20241210 1.56 N 299030 500 40 억 132377 N N 3 N 00 N
5 20250228 131210 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22400 -1300 5 -5.49 613026650 26879 140.59 23700 23700 22250 30800 16600 23700 22806.90 1.66 0 -3528 24466 24082 23766 23382 23066 24050 23350 41 7100 500 16590 50 1 7994910 1791 -47.97 1.61 12 0.34 -467.00 13871.00 73100 20240308 -69.36 16500 20241210 35.76 25450 -11.98 20250224 17150 30.61 20250102 73100 -69.36 20240308 16500 35.76 20241210 1.56 N 299030 500 40 억 132377 N N 3 N 00 N
6 20250228 121204 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22450 -1250 5 -5.27 551775800 24142 126.27 23700 23700 22400 30800 16600 23700 22855.43 1.66 0 -3314 24466 24082 23766 23382 23066 24050 23350 41 7100 500 16590 50 1 7994910 1795 -48.07 1.62 12 0.30 -467.00 13871.00 73100 20240308 -69.29 16500 20241210 36.06 25450 -11.79 20250224 17150 30.90 20250102 73100 -69.29 20240308 16500 36.06 20241210 1.56 N 299030 500 40 억 132377 N N 3 N 00 N
7 20250228 111208 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22600 -1100 5 -4.64 416373300 18135 94.85 23700 23700 22550 30800 16600 23700 22959.65 1.66 0 -2268 24466 24082 23766 23382 23066 24050 23350 41 7100 500 16590 50 1 7994910 1807 -48.39 1.63 12 0.23 -467.00 13871.00 73100 20240308 -69.08 16500 20241210 36.97 25450 -11.20 20250224 17150 31.78 20250102 73100 -69.08 20240308 16500 36.97 20241210 1.56 N 299030 500 40 억 132377 N N 3 N 00 N
8 20250228 101207 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23150 -550 5 -2.32 261492550 11323 59.22 23700 23700 22900 30800 16600 23700 23093.93 1.66 0 -1658 24466 24082 23766 23382 23066 24050 23350 41 7100 500 16590 50 1 7994910 1851 -49.57 1.67 12 0.14 -467.00 13871.00 73100 20240308 -68.33 16500 20241210 40.30 25450 -9.04 20250224 17150 34.99 20250102 73100 -68.33 20240308 16500 40.30 20241210 1.56 N 299030 500 40 억 132377 N N 3 N 00 N
9 20250228 091211 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23050 -650 5 -2.74 100370800 4331 22.65 23700 23700 23000 30800 16600 23700 23174.97 1.66 0 -602 24466 24082 23766 23382 23066 24050 23350 41 7100 500 16590 50 1 7994910 1843 -49.36 1.66 12 0.05 -467.00 13871.00 73100 20240308 -68.47 16500 20241210 39.70 25450 -9.43 20250224 17150 34.40 20250102 73100 -68.47 20240308 16500 39.70 20241210 1.56 N 299030 500 40 억 132377 N N 3 N 00 N
10 20250227 161157 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23700 -450 5 -1.86 448550000 18892 54.12 23700 24150 23450 31350 16950 24150 23742.86 1.58 0 -4631 25250 24700 23850 23300 22450 24975 23575 41 7200 500 16900 50 1 7994910 1895 -50.75 1.71 12 0.24 -467.00 13871.00 73100 20240308 -67.58 16500 20241210 43.64 25450 -6.88 20250224 17150 38.19 20250102 73100 -67.58 20240308 16500 43.64 20241210 1.55 N 299030 500 40 억 126497 N N 3 N 00 N
11 20250227 151158 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23750 -400 5 -1.66 411775000 17343 49.68 23700 24150 23450 31350 16950 24150 23743.01 1.58 0 -4432 25250 24700 23850 23300 22450 24975 23575 41 7200 500 16900 50 1 7994910 1899 -50.86 1.71 12 0.22 -467.00 13871.00 73100 20240308 -67.51 16500 20241210 43.94 25450 -6.68 20250224 17150 38.48 20250102 73100 -67.51 20240308 16500 43.94 20241210 1.55 N 299030 500 40 억 126497 N N 1 N 00 N
12 20250227 141200 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23650 -500 5 -2.07 369682200 15568 44.60 23700 24150 23450 31350 16950 24150 23746.29 1.58 0 -4033 25250 24700 23850 23300 22450 24975 23575 41 7200 500 16900 50 1 7994910 1891 -50.64 1.70 12 0.19 -467.00 13871.00 73100 20240308 -67.65 16500 20241210 43.33 25450 -7.07 20250224 17150 37.90 20250102 73100 -67.65 20240308 16500 43.33 20241210 1.55 N 299030 500 40 억 126497 N N 1 N 00 N