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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,161048,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3100,-95,5,-2.97,1919420905,613717,39.22,3195,3215,3100,4150,2240,3195,3127.56,2.80,0,-18984,3348,3271,3213,3136,3078,3242,3107,368,955,500,2230,5,1,73140914,2267,2.87,0.93,12,0.84,1082.00,3319.00,10500,20240628,-70.48,2360,20241209,31.36,3475,-10.79,20250107,2625,18.10,20250203,10500,-70.48,20240628,2360,31.36,20241209,5.40,N,297890,500,367 억,,2047327,N,N,4051,N,00,N
20250212,151046,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3110,-85,5,-2.66,1784581685,570271,36.44,3195,3215,3100,4150,2240,3195,3129.36,2.80,0,-16594,3348,3271,3213,3136,3078,3242,3107,368,955,500,2230,5,1,73140914,2275,2.87,0.94,12,0.78,1082.00,3319.00,10500,20240628,-70.38,2360,20241209,31.78,3475,-10.50,20250107,2625,18.48,20250203,10500,-70.38,20240628,2360,31.78,20241209,5.40,N,297890,500,367 억,,2047327,N,N,4501,N,00,N
20250212,141048,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3130,-65,5,-2.03,1508709375,481759,30.79,3195,3215,3100,4150,2240,3195,3131.67,2.80,0,-32291,3348,3271,3213,3136,3078,3242,3107,368,955,500,2230,5,1,73140914,2289,2.89,0.94,12,0.66,1082.00,3319.00,10500,20240628,-70.19,2360,20241209,32.63,3475,-9.93,20250107,2625,19.24,20250203,10500,-70.19,20240628,2360,32.63,20241209,5.40,N,297890,500,367 억,,2047327,N,N,4501,N,00,N
20250212,131051,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3110,-85,5,-2.66,1284851645,409965,26.20,3195,3215,3105,4150,2240,3195,3134.05,2.80,0,-44479,3348,3271,3213,3136,3078,3242,3107,368,955,500,2230,5,1,73140914,2275,2.87,0.94,12,0.56,1082.00,3319.00,10500,20240628,-70.38,2360,20241209,31.78,3475,-10.50,20250107,2625,18.48,20250203,10500,-70.38,20240628,2360,31.78,20241209,5.40,N,297890,500,367 억,,2047327,N,N,4501,N,00,N
20250212,121047,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3115,-80,5,-2.50,1099776755,350529,22.40,3195,3215,3110,4150,2240,3195,3137.48,2.80,0,-30775,3348,3271,3213,3136,3078,3242,3107,368,955,500,2230,5,1,73140914,2278,2.88,0.94,12,0.48,1082.00,3319.00,10500,20240628,-70.33,2360,20241209,31.99,3475,-10.36,20250107,2625,18.67,20250203,10500,-70.33,20240628,2360,31.99,20241209,5.40,N,297890,500,367 억,,2047327,N,N,4501,N,00,N
20250212,111045,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3125,-70,5,-2.19,913200045,291047,18.60,3195,3215,3110,4150,2240,3195,3137.64,2.80,0,-19578,3348,3271,3213,3136,3078,3242,3107,368,955,500,2230,5,1,73140914,2286,2.89,0.94,12,0.40,1082.00,3319.00,10500,20240628,-70.24,2360,20241209,32.42,3475,-10.07,20250107,2625,19.05,20250203,10500,-70.24,20240628,2360,32.42,20241209,5.40,N,297890,500,367 억,,2047327,N,N,4501,N,00,N
20250212,101039,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3140,-55,5,-1.72,737840320,234922,15.01,3195,3215,3110,4150,2240,3195,3140.79,2.80,0,-25308,3348,3271,3213,3136,3078,3242,3107,368,955,500,2230,5,1,73140914,2297,2.90,0.95,12,0.32,1082.00,3319.00,10500,20240628,-70.10,2360,20241209,33.05,3475,-9.64,20250107,2625,19.62,20250203,10500,-70.10,20240628,2360,33.05,20241209,5.40,N,297890,500,367 억,,2047327,N,N,4501,N,00,N
20250212,091003,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3145,-50,5,-1.56,216155025,68240,4.36,3195,3215,3130,4150,2240,3195,3167.57,2.80,0,439,3348,3271,3213,3136,3078,3242,3107,368,955,500,2230,5,1,73140914,2300,2.91,0.95,12,0.09,1082.00,3319.00,10500,20240628,-70.05,2360,20241209,33.26,3475,-9.50,20250107,2625,19.81,20250203,10500,-70.05,20240628,2360,33.26,20241209,5.40,N,297890,500,367 억,,2047327,N,N,4501,N,00,N
20250211,161050,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3195,0,3,0.00,5016743660,1556528,93.63,3245,3290,3155,4150,2240,3195,3223.16,2.97,0,-119500,3451,3322,3086,2957,2721,3387,3022,368,955,500,2230,5,1,73140914,2337,2.95,0.96,12,2.13,1082.00,3319.00,10500,20240628,-69.57,2360,20241209,35.38,3475,-8.06,20250107,2625,21.71,20250203,10500,-69.57,20240628,2360,35.38,20241209,5.38,N,297890,500,367 억,,2169442,N,N,4413,N,00,N
20250211,151050,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3185,-10,5,-0.31,4738661630,1469355,88.39,3245,3290,3155,4150,2240,3195,3224.99,2.97,0,-137908,3451,3322,3086,2957,2721,3387,3022,368,955,500,2230,5,1,73140914,2330,2.94,0.96,12,2.01,1082.00,3319.00,10500,20240628,-69.67,2360,20241209,34.96,3475,-8.35,20250107,2625,21.33,20250203,10500,-69.67,20240628,2360,34.96,20241209,5.38,N,297890,500,367 억,,2169442,N,N,2397,N,00,N
20250211,141049,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3190,-5,5,-0.16,4403504995,1364320,82.07,3245,3290,3155,4150,2240,3195,3227.62,2.97,0,-159083,3451,3322,3086,2957,2721,3387,3022,368,955,500,2230,5,1,73140914,2333,2.95,0.96,12,1.87,1082.00,3319.00,10500,20240628,-69.62,2360,20241209,35.17,3475,-8.20,20250107,2625,21.52,20250203,10500,-69.62,20240628,2360,35.17,20241209,5.38,N,297890,500,367 억,,2169442,N,N,2397,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 20250212 161048 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 3100 -95 5 -2.97 1919420905 613717 39.22 3195 3215 3100 4150 2240 3195 3127.56 2.80 0 -18984 3348 3271 3213 3136 3078 3242 3107 368 955 500 2230 5 1 73140914 2267 2.87 0.93 12 0.84 1082.00 3319.00 10500 20240628 -70.48 2360 20241209 31.36 3475 -10.79 20250107 2625 18.10 20250203 10500 -70.48 20240628 2360 31.36 20241209 5.40 N 297890 500 367 억 2047327 N N 4051 N 00 N
3 20250212 151046 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 3110 -85 5 -2.66 1784581685 570271 36.44 3195 3215 3100 4150 2240 3195 3129.36 2.80 0 -16594 3348 3271 3213 3136 3078 3242 3107 368 955 500 2230 5 1 73140914 2275 2.87 0.94 12 0.78 1082.00 3319.00 10500 20240628 -70.38 2360 20241209 31.78 3475 -10.50 20250107 2625 18.48 20250203 10500 -70.38 20240628 2360 31.78 20241209 5.40 N 297890 500 367 억 2047327 N N 4501 N 00 N
4 20250212 141048 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 3130 -65 5 -2.03 1508709375 481759 30.79 3195 3215 3100 4150 2240 3195 3131.67 2.80 0 -32291 3348 3271 3213 3136 3078 3242 3107 368 955 500 2230 5 1 73140914 2289 2.89 0.94 12 0.66 1082.00 3319.00 10500 20240628 -70.19 2360 20241209 32.63 3475 -9.93 20250107 2625 19.24 20250203 10500 -70.19 20240628 2360 32.63 20241209 5.40 N 297890 500 367 억 2047327 N N 4501 N 00 N
5 20250212 131051 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 3110 -85 5 -2.66 1284851645 409965 26.20 3195 3215 3105 4150 2240 3195 3134.05 2.80 0 -44479 3348 3271 3213 3136 3078 3242 3107 368 955 500 2230 5 1 73140914 2275 2.87 0.94 12 0.56 1082.00 3319.00 10500 20240628 -70.38 2360 20241209 31.78 3475 -10.50 20250107 2625 18.48 20250203 10500 -70.38 20240628 2360 31.78 20241209 5.40 N 297890 500 367 억 2047327 N N 4501 N 00 N
6 20250212 121047 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 3115 -80 5 -2.50 1099776755 350529 22.40 3195 3215 3110 4150 2240 3195 3137.48 2.80 0 -30775 3348 3271 3213 3136 3078 3242 3107 368 955 500 2230 5 1 73140914 2278 2.88 0.94 12 0.48 1082.00 3319.00 10500 20240628 -70.33 2360 20241209 31.99 3475 -10.36 20250107 2625 18.67 20250203 10500 -70.33 20240628 2360 31.99 20241209 5.40 N 297890 500 367 억 2047327 N N 4501 N 00 N
7 20250212 111045 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 3125 -70 5 -2.19 913200045 291047 18.60 3195 3215 3110 4150 2240 3195 3137.64 2.80 0 -19578 3348 3271 3213 3136 3078 3242 3107 368 955 500 2230 5 1 73140914 2286 2.89 0.94 12 0.40 1082.00 3319.00 10500 20240628 -70.24 2360 20241209 32.42 3475 -10.07 20250107 2625 19.05 20250203 10500 -70.24 20240628 2360 32.42 20241209 5.40 N 297890 500 367 억 2047327 N N 4501 N 00 N
8 20250212 101039 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 3140 -55 5 -1.72 737840320 234922 15.01 3195 3215 3110 4150 2240 3195 3140.79 2.80 0 -25308 3348 3271 3213 3136 3078 3242 3107 368 955 500 2230 5 1 73140914 2297 2.90 0.95 12 0.32 1082.00 3319.00 10500 20240628 -70.10 2360 20241209 33.05 3475 -9.64 20250107 2625 19.62 20250203 10500 -70.10 20240628 2360 33.05 20241209 5.40 N 297890 500 367 억 2047327 N N 4501 N 00 N
9 20250212 091003 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 3145 -50 5 -1.56 216155025 68240 4.36 3195 3215 3130 4150 2240 3195 3167.57 2.80 0 439 3348 3271 3213 3136 3078 3242 3107 368 955 500 2230 5 1 73140914 2300 2.91 0.95 12 0.09 1082.00 3319.00 10500 20240628 -70.05 2360 20241209 33.26 3475 -9.50 20250107 2625 19.81 20250203 10500 -70.05 20240628 2360 33.26 20241209 5.40 N 297890 500 367 억 2047327 N N 4501 N 00 N
10 20250211 161050 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 3195 0 3 0.00 5016743660 1556528 93.63 3245 3290 3155 4150 2240 3195 3223.16 2.97 0 -119500 3451 3322 3086 2957 2721 3387 3022 368 955 500 2230 5 1 73140914 2337 2.95 0.96 12 2.13 1082.00 3319.00 10500 20240628 -69.57 2360 20241209 35.38 3475 -8.06 20250107 2625 21.71 20250203 10500 -69.57 20240628 2360 35.38 20241209 5.38 N 297890 500 367 억 2169442 N N 4413 N 00 N
11 20250211 151050 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 3185 -10 5 -0.31 4738661630 1469355 88.39 3245 3290 3155 4150 2240 3195 3224.99 2.97 0 -137908 3451 3322 3086 2957 2721 3387 3022 368 955 500 2230 5 1 73140914 2330 2.94 0.96 12 2.01 1082.00 3319.00 10500 20240628 -69.67 2360 20241209 34.96 3475 -8.35 20250107 2625 21.33 20250203 10500 -69.67 20240628 2360 34.96 20241209 5.38 N 297890 500 367 억 2169442 N N 2397 N 00 N
12 20250211 141049 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 3190 -5 5 -0.16 4403504995 1364320 82.07 3245 3290 3155 4150 2240 3195 3227.62 2.97 0 -159083 3451 3322 3086 2957 2721 3387 3022 368 955 500 2230 5 1 73140914 2333 2.95 0.96 12 1.87 1082.00 3319.00 10500 20240628 -69.62 2360 20241209 35.17 3475 -8.20 20250107 2625 21.52 20250203 10500 -69.62 20240628 2360 35.17 20241209 5.38 N 297890 500 367 억 2169442 N N 2397 N 00 N