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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,161119,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3205,70,2,2.23,3272927670,1017018,274.51,3150,3260,3135,4075,2195,3135,3218.21,2.94,0,80138,3218,3176,3143,3101,3068,3197,3122,368,940,500,2190,5,1,73140914,2344,2.96,0.97,12,1.39,1082.00,3319.00,10500,20240628,-69.48,2360,20241209,35.81,3475,-7.77,20250107,2625,22.10,20250203,10500,-69.48,20240628,2360,35.81,20241209,5.38,N,297890,500,367 억,,2150929,N,N,3784,N,00,N
20250219,151123,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3215,80,2,2.55,3166517100,983837,265.55,3150,3260,3135,4075,2195,3135,3218.54,2.94,0,74574,3218,3176,3143,3101,3068,3197,3122,368,940,500,2190,5,1,73140914,2351,2.97,0.97,12,1.35,1082.00,3319.00,10500,20240628,-69.38,2360,20241209,36.23,3475,-7.48,20250107,2625,22.48,20250203,10500,-69.38,20240628,2360,36.23,20241209,5.38,N,297890,500,367 억,,2150929,N,N,271,N,00,N
20250219,141119,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3205,70,2,2.23,2922216935,907497,244.95,3150,3260,3135,4075,2195,3135,3220.08,2.94,0,37344,3218,3176,3143,3101,3068,3197,3122,368,940,500,2190,5,1,73140914,2344,2.96,0.97,12,1.24,1082.00,3319.00,10500,20240628,-69.48,2360,20241209,35.81,3475,-7.77,20250107,2625,22.10,20250203,10500,-69.48,20240628,2360,35.81,20241209,5.38,N,297890,500,367 억,,2150929,N,N,271,N,00,N
20250219,131120,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3225,90,2,2.87,2665874740,827550,223.37,3150,3260,3135,4075,2195,3135,3221.41,2.94,0,14233,3218,3176,3143,3101,3068,3197,3122,368,940,500,2190,5,1,73140914,2359,2.98,0.97,12,1.13,1082.00,3319.00,10500,20240628,-69.29,2360,20241209,36.65,3475,-7.19,20250107,2625,22.86,20250203,10500,-69.29,20240628,2360,36.65,20241209,5.38,N,297890,500,367 억,,2150929,N,N,271,N,00,N
20250219,121119,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3240,105,2,3.35,2422608625,752002,202.98,3150,3260,3135,4075,2195,3135,3221.55,2.94,0,10872,3218,3176,3143,3101,3068,3197,3122,368,940,500,2190,5,1,73140914,2370,2.99,0.98,12,1.03,1082.00,3319.00,10500,20240628,-69.14,2360,20241209,37.29,3475,-6.76,20250107,2625,23.43,20250203,10500,-69.14,20240628,2360,37.29,20241209,5.38,N,297890,500,367 억,,2150929,N,N,271,N,00,N
20250219,111120,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3225,90,2,2.87,1619062260,504221,136.10,3150,3260,3135,4075,2195,3135,3211.02,2.94,0,47144,3218,3176,3143,3101,3068,3197,3122,368,940,500,2190,5,1,73140914,2359,2.98,0.97,12,0.69,1082.00,3319.00,10500,20240628,-69.29,2360,20241209,36.65,3475,-7.19,20250107,2625,22.86,20250203,10500,-69.29,20240628,2360,36.65,20241209,5.38,N,297890,500,367 억,,2150929,N,N,271,N,00,N
20250219,101120,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3200,65,2,2.07,1260773460,392583,105.96,3150,3260,3135,4075,2195,3135,3211.48,2.94,0,24694,3218,3176,3143,3101,3068,3197,3122,368,940,500,2190,5,1,73140914,2341,2.96,0.96,12,0.54,1082.00,3319.00,10500,20240628,-69.52,2360,20241209,35.59,3475,-7.91,20250107,2625,21.90,20250203,10500,-69.52,20240628,2360,35.59,20241209,5.38,N,297890,500,367 억,,2150929,N,N,271,N,00,N
20250219,091122,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3230,95,2,3.03,294016255,92036,24.84,3150,3235,3135,4075,2195,3135,3194.58,2.94,0,47462,3218,3176,3143,3101,3068,3197,3122,368,940,500,2190,5,1,73140914,2362,2.99,0.97,12,0.13,1082.00,3319.00,10500,20240628,-69.24,2360,20241209,36.86,3475,-7.05,20250107,2625,23.05,20250203,10500,-69.24,20240628,2360,36.86,20241209,5.38,N,297890,500,367 억,,2150929,N,N,271,N,00,N
20250218,161116,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3135,-15,5,-0.48,1149738580,366805,83.42,3125,3185,3110,4095,2205,3150,3134.47,2.92,0,18211,3233,3191,3158,3116,3083,3187,3112,368,945,500,2200,5,1,73140914,2293,2.90,0.94,12,0.50,1082.00,3319.00,10500,20240628,-70.14,2360,20241209,32.84,3475,-9.78,20250107,2625,19.43,20250203,10500,-70.14,20240628,2360,32.84,20241209,5.43,N,297890,500,367 억,,2133417,N,N,226,N,00,N
20250218,151117,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3135,-15,5,-0.48,1120120270,357353,81.27,3125,3185,3110,4095,2205,3150,3134.49,2.92,0,19180,3233,3191,3158,3116,3083,3187,3112,368,945,500,2200,5,1,73140914,2293,2.90,0.94,12,0.49,1082.00,3319.00,10500,20240628,-70.14,2360,20241209,32.84,3475,-9.78,20250107,2625,19.43,20250203,10500,-70.14,20240628,2360,32.84,20241209,5.43,N,297890,500,367 억,,2133417,N,N,2246,N,00,N
20250218,141119,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3135,-15,5,-0.48,944248585,301054,68.47,3125,3185,3110,4095,2205,3150,3136.48,2.92,0,18789,3233,3191,3158,3116,3083,3187,3112,368,945,500,2200,5,1,73140914,2293,2.90,0.94,12,0.41,1082.00,3319.00,10500,20240628,-70.14,2360,20241209,32.84,3475,-9.78,20250107,2625,19.43,20250203,10500,-70.14,20240628,2360,32.84,20241209,5.43,N,297890,500,367 억,,2133417,N,N,2246,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 20250219 161119 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 3205 70 2 2.23 3272927670 1017018 274.51 3150 3260 3135 4075 2195 3135 3218.21 2.94 0 80138 3218 3176 3143 3101 3068 3197 3122 368 940 500 2190 5 1 73140914 2344 2.96 0.97 12 1.39 1082.00 3319.00 10500 20240628 -69.48 2360 20241209 35.81 3475 -7.77 20250107 2625 22.10 20250203 10500 -69.48 20240628 2360 35.81 20241209 5.38 N 297890 500 367 억 2150929 N N 3784 N 00 N
3 20250219 151123 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 3215 80 2 2.55 3166517100 983837 265.55 3150 3260 3135 4075 2195 3135 3218.54 2.94 0 74574 3218 3176 3143 3101 3068 3197 3122 368 940 500 2190 5 1 73140914 2351 2.97 0.97 12 1.35 1082.00 3319.00 10500 20240628 -69.38 2360 20241209 36.23 3475 -7.48 20250107 2625 22.48 20250203 10500 -69.38 20240628 2360 36.23 20241209 5.38 N 297890 500 367 억 2150929 N N 271 N 00 N
4 20250219 141119 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 3205 70 2 2.23 2922216935 907497 244.95 3150 3260 3135 4075 2195 3135 3220.08 2.94 0 37344 3218 3176 3143 3101 3068 3197 3122 368 940 500 2190 5 1 73140914 2344 2.96 0.97 12 1.24 1082.00 3319.00 10500 20240628 -69.48 2360 20241209 35.81 3475 -7.77 20250107 2625 22.10 20250203 10500 -69.48 20240628 2360 35.81 20241209 5.38 N 297890 500 367 억 2150929 N N 271 N 00 N
5 20250219 131120 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 3225 90 2 2.87 2665874740 827550 223.37 3150 3260 3135 4075 2195 3135 3221.41 2.94 0 14233 3218 3176 3143 3101 3068 3197 3122 368 940 500 2190 5 1 73140914 2359 2.98 0.97 12 1.13 1082.00 3319.00 10500 20240628 -69.29 2360 20241209 36.65 3475 -7.19 20250107 2625 22.86 20250203 10500 -69.29 20240628 2360 36.65 20241209 5.38 N 297890 500 367 억 2150929 N N 271 N 00 N
6 20250219 121119 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 3240 105 2 3.35 2422608625 752002 202.98 3150 3260 3135 4075 2195 3135 3221.55 2.94 0 10872 3218 3176 3143 3101 3068 3197 3122 368 940 500 2190 5 1 73140914 2370 2.99 0.98 12 1.03 1082.00 3319.00 10500 20240628 -69.14 2360 20241209 37.29 3475 -6.76 20250107 2625 23.43 20250203 10500 -69.14 20240628 2360 37.29 20241209 5.38 N 297890 500 367 억 2150929 N N 271 N 00 N
7 20250219 111120 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 3225 90 2 2.87 1619062260 504221 136.10 3150 3260 3135 4075 2195 3135 3211.02 2.94 0 47144 3218 3176 3143 3101 3068 3197 3122 368 940 500 2190 5 1 73140914 2359 2.98 0.97 12 0.69 1082.00 3319.00 10500 20240628 -69.29 2360 20241209 36.65 3475 -7.19 20250107 2625 22.86 20250203 10500 -69.29 20240628 2360 36.65 20241209 5.38 N 297890 500 367 억 2150929 N N 271 N 00 N
8 20250219 101120 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 3200 65 2 2.07 1260773460 392583 105.96 3150 3260 3135 4075 2195 3135 3211.48 2.94 0 24694 3218 3176 3143 3101 3068 3197 3122 368 940 500 2190 5 1 73140914 2341 2.96 0.96 12 0.54 1082.00 3319.00 10500 20240628 -69.52 2360 20241209 35.59 3475 -7.91 20250107 2625 21.90 20250203 10500 -69.52 20240628 2360 35.59 20241209 5.38 N 297890 500 367 억 2150929 N N 271 N 00 N
9 20250219 091122 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 3230 95 2 3.03 294016255 92036 24.84 3150 3235 3135 4075 2195 3135 3194.58 2.94 0 47462 3218 3176 3143 3101 3068 3197 3122 368 940 500 2190 5 1 73140914 2362 2.99 0.97 12 0.13 1082.00 3319.00 10500 20240628 -69.24 2360 20241209 36.86 3475 -7.05 20250107 2625 23.05 20250203 10500 -69.24 20240628 2360 36.86 20241209 5.38 N 297890 500 367 억 2150929 N N 271 N 00 N
10 20250218 161116 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 3135 -15 5 -0.48 1149738580 366805 83.42 3125 3185 3110 4095 2205 3150 3134.47 2.92 0 18211 3233 3191 3158 3116 3083 3187 3112 368 945 500 2200 5 1 73140914 2293 2.90 0.94 12 0.50 1082.00 3319.00 10500 20240628 -70.14 2360 20241209 32.84 3475 -9.78 20250107 2625 19.43 20250203 10500 -70.14 20240628 2360 32.84 20241209 5.43 N 297890 500 367 억 2133417 N N 226 N 00 N
11 20250218 151117 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 3135 -15 5 -0.48 1120120270 357353 81.27 3125 3185 3110 4095 2205 3150 3134.49 2.92 0 19180 3233 3191 3158 3116 3083 3187 3112 368 945 500 2200 5 1 73140914 2293 2.90 0.94 12 0.49 1082.00 3319.00 10500 20240628 -70.14 2360 20241209 32.84 3475 -9.78 20250107 2625 19.43 20250203 10500 -70.14 20240628 2360 32.84 20241209 5.43 N 297890 500 367 억 2133417 N N 2246 N 00 N
12 20250218 141119 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 3135 -15 5 -0.48 944248585 301054 68.47 3125 3185 3110 4095 2205 3150 3136.48 2.92 0 18789 3233 3191 3158 3116 3083 3187 3112 368 945 500 2200 5 1 73140914 2293 2.90 0.94 12 0.41 1082.00 3319.00 10500 20240628 -70.14 2360 20241209 32.84 3475 -9.78 20250107 2625 19.43 20250203 10500 -70.14 20240628 2360 32.84 20241209 5.43 N 297890 500 367 억 2133417 N N 2246 N 00 N