ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,161126,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3075,10,2,0.33,1005929875,327917,41.94,3060,3105,3035,3980,2150,3065,3067.61,2.79,0,-11323,3285,3175,3110,3000,2935,3142,2967,368,915,500,2140,5,1,73140914,2249,2.84,0.93,12,0.45,1082.00,3319.00,10500,20240628,-70.71,2360,20241209,30.30,3475,-11.51,20250107,2625,17.14,20250203,10500,-70.71,20240628,2360,30.30,20241209,5.41,N,297890,500,367 억,,2043628,N,N,1118,N,00,N
20250221,151131,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3085,20,2,0.65,923848875,301247,38.53,3060,3105,3035,3980,2150,3065,3066.75,2.79,0,-18923,3285,3175,3110,3000,2935,3142,2967,368,915,500,2140,5,1,73140914,2256,2.85,0.93,12,0.41,1082.00,3319.00,10500,20240628,-70.62,2360,20241209,30.72,3475,-11.22,20250107,2625,17.52,20250203,10500,-70.62,20240628,2360,30.72,20241209,5.41,N,297890,500,367 억,,2043628,N,N,43,N,00,N
20250221,141132,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3065,0,3,0.00,747650680,244056,31.21,3060,3085,3035,3980,2150,3065,3063.44,2.79,0,-33774,3285,3175,3110,3000,2935,3142,2967,368,915,500,2140,5,1,73140914,2242,2.83,0.92,12,0.33,1082.00,3319.00,10500,20240628,-70.81,2360,20241209,29.87,3475,-11.80,20250107,2625,16.76,20250203,10500,-70.81,20240628,2360,29.87,20241209,5.41,N,297890,500,367 억,,2043628,N,N,43,N,00,N
20250221,131130,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3060,-5,5,-0.16,610677995,199269,25.48,3060,3085,3035,3980,2150,3065,3064.59,2.79,0,-30292,3285,3175,3110,3000,2935,3142,2967,368,915,500,2140,5,1,73140914,2238,2.83,0.92,12,0.27,1082.00,3319.00,10500,20240628,-70.86,2360,20241209,29.66,3475,-11.94,20250107,2625,16.57,20250203,10500,-70.86,20240628,2360,29.66,20241209,5.41,N,297890,500,367 억,,2043628,N,N,43,N,00,N
20250221,121131,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3065,0,3,0.00,535240380,174678,22.34,3060,3085,3035,3980,2150,3065,3064.15,2.79,0,-37198,3285,3175,3110,3000,2935,3142,2967,368,915,500,2140,5,1,73140914,2242,2.83,0.92,12,0.24,1082.00,3319.00,10500,20240628,-70.81,2360,20241209,29.87,3475,-11.80,20250107,2625,16.76,20250203,10500,-70.81,20240628,2360,29.87,20241209,5.41,N,297890,500,367 억,,2043628,N,N,43,N,00,N
20250221,111127,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3070,5,2,0.16,433049185,141369,18.08,3060,3085,3035,3980,2150,3065,3063.25,2.79,0,-20128,3285,3175,3110,3000,2935,3142,2967,368,915,500,2140,5,1,73140914,2245,2.84,0.92,12,0.19,1082.00,3319.00,10500,20240628,-70.76,2360,20241209,30.08,3475,-11.65,20250107,2625,16.95,20250203,10500,-70.76,20240628,2360,30.08,20241209,5.41,N,297890,500,367 억,,2043628,N,N,43,N,00,N
20250221,101129,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3070,5,2,0.16,342212800,111711,14.29,3060,3085,3035,3980,2150,3065,3063.38,2.79,0,-10427,3285,3175,3110,3000,2935,3142,2967,368,915,500,2140,5,1,73140914,2245,2.84,0.92,12,0.15,1082.00,3319.00,10500,20240628,-70.76,2360,20241209,30.08,3475,-11.65,20250107,2625,16.95,20250203,10500,-70.76,20240628,2360,30.08,20241209,5.41,N,297890,500,367 억,,2043628,N,N,43,N,00,N
20250221,091132,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3080,15,2,0.49,97650680,32015,4.09,3060,3085,3035,3980,2150,3065,3050.15,2.79,0,7081,3285,3175,3110,3000,2935,3142,2967,368,915,500,2140,5,1,73140914,2253,2.85,0.93,12,0.04,1082.00,3319.00,10500,20240628,-70.67,2360,20241209,30.51,3475,-11.37,20250107,2625,17.33,20250203,10500,-70.67,20240628,2360,30.51,20241209,5.41,N,297890,500,367 억,,2043628,N,N,43,N,00,N
20250220,161121,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3065,-140,5,-4.37,2407914800,775932,75.94,3220,3220,3045,4165,2245,3205,3103.21,3.04,0,-186554,3325,3265,3200,3140,3075,3295,3170,368,960,500,2240,5,1,73140914,2242,2.83,0.92,12,1.06,1082.00,3319.00,10500,20240628,-70.81,2360,20241209,29.87,3475,-11.80,20250107,2625,16.76,20250203,10500,-70.81,20240628,2360,29.87,20241209,5.41,N,297890,500,367 억,,2223741,N,N,43,N,00,N
20250220,151127,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3055,-150,5,-4.68,2325128550,748907,73.30,3220,3220,3045,4165,2245,3205,3104.48,3.04,0,-180373,3325,3265,3200,3140,3075,3295,3170,368,960,500,2240,5,1,73140914,2234,2.82,0.92,12,1.02,1082.00,3319.00,10500,20240628,-70.90,2360,20241209,29.45,3475,-12.09,20250107,2625,16.38,20250203,10500,-70.90,20240628,2360,29.45,20241209,5.41,N,297890,500,367 억,,2223741,N,N,4448,N,00,N
20250220,141126,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3045,-160,5,-4.99,1980831110,636498,62.29,3220,3220,3045,4165,2245,3205,3111.84,3.04,0,-127574,3325,3265,3200,3140,3075,3295,3170,368,960,500,2240,5,1,73140914,2227,2.81,0.92,12,0.87,1082.00,3319.00,10500,20240628,-71.00,2360,20241209,29.03,3475,-12.37,20250107,2625,16.00,20250203,10500,-71.00,20240628,2360,29.03,20241209,5.41,N,297890,500,367 억,,2223741,N,N,4448,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 20250221 161126 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 3075 10 2 0.33 1005929875 327917 41.94 3060 3105 3035 3980 2150 3065 3067.61 2.79 0 -11323 3285 3175 3110 3000 2935 3142 2967 368 915 500 2140 5 1 73140914 2249 2.84 0.93 12 0.45 1082.00 3319.00 10500 20240628 -70.71 2360 20241209 30.30 3475 -11.51 20250107 2625 17.14 20250203 10500 -70.71 20240628 2360 30.30 20241209 5.41 N 297890 500 367 억 2043628 N N 1118 N 00 N
3 20250221 151131 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 3085 20 2 0.65 923848875 301247 38.53 3060 3105 3035 3980 2150 3065 3066.75 2.79 0 -18923 3285 3175 3110 3000 2935 3142 2967 368 915 500 2140 5 1 73140914 2256 2.85 0.93 12 0.41 1082.00 3319.00 10500 20240628 -70.62 2360 20241209 30.72 3475 -11.22 20250107 2625 17.52 20250203 10500 -70.62 20240628 2360 30.72 20241209 5.41 N 297890 500 367 억 2043628 N N 43 N 00 N
4 20250221 141132 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 3065 0 3 0.00 747650680 244056 31.21 3060 3085 3035 3980 2150 3065 3063.44 2.79 0 -33774 3285 3175 3110 3000 2935 3142 2967 368 915 500 2140 5 1 73140914 2242 2.83 0.92 12 0.33 1082.00 3319.00 10500 20240628 -70.81 2360 20241209 29.87 3475 -11.80 20250107 2625 16.76 20250203 10500 -70.81 20240628 2360 29.87 20241209 5.41 N 297890 500 367 억 2043628 N N 43 N 00 N
5 20250221 131130 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 3060 -5 5 -0.16 610677995 199269 25.48 3060 3085 3035 3980 2150 3065 3064.59 2.79 0 -30292 3285 3175 3110 3000 2935 3142 2967 368 915 500 2140 5 1 73140914 2238 2.83 0.92 12 0.27 1082.00 3319.00 10500 20240628 -70.86 2360 20241209 29.66 3475 -11.94 20250107 2625 16.57 20250203 10500 -70.86 20240628 2360 29.66 20241209 5.41 N 297890 500 367 억 2043628 N N 43 N 00 N
6 20250221 121131 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 3065 0 3 0.00 535240380 174678 22.34 3060 3085 3035 3980 2150 3065 3064.15 2.79 0 -37198 3285 3175 3110 3000 2935 3142 2967 368 915 500 2140 5 1 73140914 2242 2.83 0.92 12 0.24 1082.00 3319.00 10500 20240628 -70.81 2360 20241209 29.87 3475 -11.80 20250107 2625 16.76 20250203 10500 -70.81 20240628 2360 29.87 20241209 5.41 N 297890 500 367 억 2043628 N N 43 N 00 N
7 20250221 111127 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 3070 5 2 0.16 433049185 141369 18.08 3060 3085 3035 3980 2150 3065 3063.25 2.79 0 -20128 3285 3175 3110 3000 2935 3142 2967 368 915 500 2140 5 1 73140914 2245 2.84 0.92 12 0.19 1082.00 3319.00 10500 20240628 -70.76 2360 20241209 30.08 3475 -11.65 20250107 2625 16.95 20250203 10500 -70.76 20240628 2360 30.08 20241209 5.41 N 297890 500 367 억 2043628 N N 43 N 00 N
8 20250221 101129 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 3070 5 2 0.16 342212800 111711 14.29 3060 3085 3035 3980 2150 3065 3063.38 2.79 0 -10427 3285 3175 3110 3000 2935 3142 2967 368 915 500 2140 5 1 73140914 2245 2.84 0.92 12 0.15 1082.00 3319.00 10500 20240628 -70.76 2360 20241209 30.08 3475 -11.65 20250107 2625 16.95 20250203 10500 -70.76 20240628 2360 30.08 20241209 5.41 N 297890 500 367 억 2043628 N N 43 N 00 N
9 20250221 091132 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 3080 15 2 0.49 97650680 32015 4.09 3060 3085 3035 3980 2150 3065 3050.15 2.79 0 7081 3285 3175 3110 3000 2935 3142 2967 368 915 500 2140 5 1 73140914 2253 2.85 0.93 12 0.04 1082.00 3319.00 10500 20240628 -70.67 2360 20241209 30.51 3475 -11.37 20250107 2625 17.33 20250203 10500 -70.67 20240628 2360 30.51 20241209 5.41 N 297890 500 367 억 2043628 N N 43 N 00 N
10 20250220 161121 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 3065 -140 5 -4.37 2407914800 775932 75.94 3220 3220 3045 4165 2245 3205 3103.21 3.04 0 -186554 3325 3265 3200 3140 3075 3295 3170 368 960 500 2240 5 1 73140914 2242 2.83 0.92 12 1.06 1082.00 3319.00 10500 20240628 -70.81 2360 20241209 29.87 3475 -11.80 20250107 2625 16.76 20250203 10500 -70.81 20240628 2360 29.87 20241209 5.41 N 297890 500 367 억 2223741 N N 43 N 00 N
11 20250220 151127 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 3055 -150 5 -4.68 2325128550 748907 73.30 3220 3220 3045 4165 2245 3205 3104.48 3.04 0 -180373 3325 3265 3200 3140 3075 3295 3170 368 960 500 2240 5 1 73140914 2234 2.82 0.92 12 1.02 1082.00 3319.00 10500 20240628 -70.90 2360 20241209 29.45 3475 -12.09 20250107 2625 16.38 20250203 10500 -70.90 20240628 2360 29.45 20241209 5.41 N 297890 500 367 억 2223741 N N 4448 N 00 N
12 20250220 141126 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 3045 -160 5 -4.99 1980831110 636498 62.29 3220 3220 3045 4165 2245 3205 3111.84 3.04 0 -127574 3325 3265 3200 3140 3075 3295 3170 368 960 500 2240 5 1 73140914 2227 2.81 0.92 12 0.87 1082.00 3319.00 10500 20240628 -71.00 2360 20241209 29.03 3475 -12.37 20250107 2625 16.00 20250203 10500 -71.00 20240628 2360 29.03 20241209 5.41 N 297890 500 367 억 2223741 N N 4448 N 00 N