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
068790/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
20250228,160649,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6120,-120,5,-1.92,296514010,48413,151.76,6230,6230,6010,8110,4370,6240,6124.68,3.07,0,-254,6446,6342,6276,6172,6106,6310,6140,123,1870,500,4490,10,1,23987123,1468,7.43,0.47,12,0.20,824.00,13119.00,7380,20240326,-17.07,4555,20241115,34.36,6820,-10.26,20250212,5680,7.75,20250108,7380,-17.07,20240326,4555,34.36,20241115,1.11,N,068790,500,122 억,,735979,N,N,0,N,00,N
20250228,150652,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6100,-140,5,-2.24,250726710,40918,128.26,6230,6230,6010,8110,4370,6240,6127.54,3.07,0,896,6446,6342,6276,6172,6106,6310,6140,123,1870,500,4490,10,1,23987123,1463,7.40,0.46,12,0.17,824.00,13119.00,7380,20240326,-17.34,4555,20241115,33.92,6820,-10.56,20250212,5680,7.39,20250108,7380,-17.34,20240326,4555,33.92,20241115,1.11,N,068790,500,122 억,,735979,N,N,0,N,00,N
20250228,140654,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6120,-120,5,-1.92,206811540,33710,105.67,6230,6230,6010,8110,4370,6240,6135.02,3.07,0,-143,6446,6342,6276,6172,6106,6310,6140,123,1870,500,4490,10,1,23987123,1468,7.43,0.47,12,0.14,824.00,13119.00,7380,20240326,-17.07,4555,20241115,34.36,6820,-10.26,20250212,5680,7.75,20250108,7380,-17.07,20240326,4555,34.36,20241115,1.11,N,068790,500,122 억,,735979,N,N,0,N,00,N
20250228,130651,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6160,-80,5,-1.28,200918520,32749,102.66,6230,6230,6010,8110,4370,6240,6135.10,3.07,0,-19,6446,6342,6276,6172,6106,6310,6140,123,1870,500,4490,10,1,23987123,1478,7.48,0.47,12,0.14,824.00,13119.00,7380,20240326,-16.53,4555,20241115,35.24,6820,-9.68,20250212,5680,8.45,20250108,7380,-16.53,20240326,4555,35.24,20241115,1.11,N,068790,500,122 억,,735979,N,N,0,N,00,N
20250228,120648,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6180,-60,5,-0.96,194998020,31782,99.62,6230,6230,6010,8110,4370,6240,6135.49,3.07,0,329,6446,6342,6276,6172,6106,6310,6140,123,1870,500,4490,10,1,23987123,1482,7.50,0.47,12,0.13,824.00,13119.00,7380,20240326,-16.26,4555,20241115,35.68,6820,-9.38,20250212,5680,8.80,20250108,7380,-16.26,20240326,4555,35.68,20241115,1.11,N,068790,500,122 억,,735979,N,N,0,N,00,N
20250228,110649,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6140,-100,5,-1.60,159677850,26012,81.54,6230,6230,6010,8110,4370,6240,6138.62,3.07,0,-2758,6446,6342,6276,6172,6106,6310,6140,123,1870,500,4490,10,1,23987123,1473,7.45,0.47,12,0.11,824.00,13119.00,7380,20240326,-16.80,4555,20241115,34.80,6820,-9.97,20250212,5680,8.10,20250108,7380,-16.80,20240326,4555,34.80,20241115,1.11,N,068790,500,122 억,,735979,N,N,0,N,00,N
20250228,100647,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6150,-90,5,-1.44,94017240,15289,47.92,6230,6230,6100,8110,4370,6240,6149.34,3.07,0,-2220,6446,6342,6276,6172,6106,6310,6140,123,1870,500,4490,10,1,23987123,1475,7.46,0.47,12,0.06,824.00,13119.00,7380,20240326,-16.67,4555,20241115,35.02,6820,-9.82,20250212,5680,8.27,20250108,7380,-16.67,20240326,4555,35.02,20241115,1.11,N,068790,500,122 억,,735979,N,N,0,N,00,N
20250228,090651,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6180,-60,5,-0.96,6816910,1103,3.46,6230,6230,6150,8110,4370,6240,6180.34,3.07,0,-340,6446,6342,6276,6172,6106,6310,6140,123,1870,500,4490,10,1,23987123,1482,7.50,0.47,12,0.00,824.00,13119.00,7380,20240326,-16.26,4555,20241115,35.68,6820,-9.38,20250212,5680,8.80,20250108,7380,-16.26,20240326,4555,35.68,20241115,1.11,N,068790,500,122 억,,735979,N,N,0,N,00,N
20250227,160644,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6240,-80,5,-1.27,199839040,31868,91.45,6380,6380,6210,8210,4430,6320,6270.97,3.07,0,-391,6506,6412,6346,6252,6186,6380,6220,123,1890,500,4550,10,1,23987123,1497,7.57,0.48,12,0.13,824.00,13119.00,7380,20240326,-15.45,4555,20241115,36.99,6820,-8.50,20250212,5680,9.86,20250108,7380,-15.45,20240326,4555,36.99,20241115,1.13,N,068790,500,122 억,,736258,N,N,0,N,00,N
20250227,150642,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6240,-80,5,-1.27,173721920,27678,79.42,6380,6380,6220,8210,4430,6320,6276.53,3.07,0,420,6506,6412,6346,6252,6186,6380,6220,123,1890,500,4550,10,1,23987123,1497,7.57,0.48,12,0.12,824.00,13119.00,7380,20240326,-15.45,4555,20241115,36.99,6820,-8.50,20250212,5680,9.86,20250108,7380,-15.45,20240326,4555,36.99,20241115,1.13,N,068790,500,122 억,,736258,N,N,0,N,00,N
20250227,140645,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6300,-20,5,-0.32,141673520,22539,64.68,6380,6380,6240,8210,4430,6320,6285.71,3.07,0,234,6506,6412,6346,6252,6186,6380,6220,123,1890,500,4550,10,1,23987123,1511,7.65,0.48,12,0.09,824.00,13119.00,7380,20240326,-14.63,4555,20241115,38.31,6820,-7.62,20250212,5680,10.92,20250108,7380,-14.63,20240326,4555,38.31,20241115,1.13,N,068790,500,122 억,,736258,N,N,0,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 160649 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6120 -120 5 -1.92 296514010 48413 151.76 6230 6230 6010 8110 4370 6240 6124.68 3.07 0 -254 6446 6342 6276 6172 6106 6310 6140 123 1870 500 4490 10 1 23987123 1468 7.43 0.47 12 0.20 824.00 13119.00 7380 20240326 -17.07 4555 20241115 34.36 6820 -10.26 20250212 5680 7.75 20250108 7380 -17.07 20240326 4555 34.36 20241115 1.11 N 068790 500 122 억 735979 N N 0 N 00 N
3 20250228 150652 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6100 -140 5 -2.24 250726710 40918 128.26 6230 6230 6010 8110 4370 6240 6127.54 3.07 0 896 6446 6342 6276 6172 6106 6310 6140 123 1870 500 4490 10 1 23987123 1463 7.40 0.46 12 0.17 824.00 13119.00 7380 20240326 -17.34 4555 20241115 33.92 6820 -10.56 20250212 5680 7.39 20250108 7380 -17.34 20240326 4555 33.92 20241115 1.11 N 068790 500 122 억 735979 N N 0 N 00 N
4 20250228 140654 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6120 -120 5 -1.92 206811540 33710 105.67 6230 6230 6010 8110 4370 6240 6135.02 3.07 0 -143 6446 6342 6276 6172 6106 6310 6140 123 1870 500 4490 10 1 23987123 1468 7.43 0.47 12 0.14 824.00 13119.00 7380 20240326 -17.07 4555 20241115 34.36 6820 -10.26 20250212 5680 7.75 20250108 7380 -17.07 20240326 4555 34.36 20241115 1.11 N 068790 500 122 억 735979 N N 0 N 00 N
5 20250228 130651 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6160 -80 5 -1.28 200918520 32749 102.66 6230 6230 6010 8110 4370 6240 6135.10 3.07 0 -19 6446 6342 6276 6172 6106 6310 6140 123 1870 500 4490 10 1 23987123 1478 7.48 0.47 12 0.14 824.00 13119.00 7380 20240326 -16.53 4555 20241115 35.24 6820 -9.68 20250212 5680 8.45 20250108 7380 -16.53 20240326 4555 35.24 20241115 1.11 N 068790 500 122 억 735979 N N 0 N 00 N
6 20250228 120648 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6180 -60 5 -0.96 194998020 31782 99.62 6230 6230 6010 8110 4370 6240 6135.49 3.07 0 329 6446 6342 6276 6172 6106 6310 6140 123 1870 500 4490 10 1 23987123 1482 7.50 0.47 12 0.13 824.00 13119.00 7380 20240326 -16.26 4555 20241115 35.68 6820 -9.38 20250212 5680 8.80 20250108 7380 -16.26 20240326 4555 35.68 20241115 1.11 N 068790 500 122 억 735979 N N 0 N 00 N
7 20250228 110649 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6140 -100 5 -1.60 159677850 26012 81.54 6230 6230 6010 8110 4370 6240 6138.62 3.07 0 -2758 6446 6342 6276 6172 6106 6310 6140 123 1870 500 4490 10 1 23987123 1473 7.45 0.47 12 0.11 824.00 13119.00 7380 20240326 -16.80 4555 20241115 34.80 6820 -9.97 20250212 5680 8.10 20250108 7380 -16.80 20240326 4555 34.80 20241115 1.11 N 068790 500 122 억 735979 N N 0 N 00 N
8 20250228 100647 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6150 -90 5 -1.44 94017240 15289 47.92 6230 6230 6100 8110 4370 6240 6149.34 3.07 0 -2220 6446 6342 6276 6172 6106 6310 6140 123 1870 500 4490 10 1 23987123 1475 7.46 0.47 12 0.06 824.00 13119.00 7380 20240326 -16.67 4555 20241115 35.02 6820 -9.82 20250212 5680 8.27 20250108 7380 -16.67 20240326 4555 35.02 20241115 1.11 N 068790 500 122 억 735979 N N 0 N 00 N
9 20250228 090651 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6180 -60 5 -0.96 6816910 1103 3.46 6230 6230 6150 8110 4370 6240 6180.34 3.07 0 -340 6446 6342 6276 6172 6106 6310 6140 123 1870 500 4490 10 1 23987123 1482 7.50 0.47 12 0.00 824.00 13119.00 7380 20240326 -16.26 4555 20241115 35.68 6820 -9.38 20250212 5680 8.80 20250108 7380 -16.26 20240326 4555 35.68 20241115 1.11 N 068790 500 122 억 735979 N N 0 N 00 N
10 20250227 160644 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6240 -80 5 -1.27 199839040 31868 91.45 6380 6380 6210 8210 4430 6320 6270.97 3.07 0 -391 6506 6412 6346 6252 6186 6380 6220 123 1890 500 4550 10 1 23987123 1497 7.57 0.48 12 0.13 824.00 13119.00 7380 20240326 -15.45 4555 20241115 36.99 6820 -8.50 20250212 5680 9.86 20250108 7380 -15.45 20240326 4555 36.99 20241115 1.13 N 068790 500 122 억 736258 N N 0 N 00 N
11 20250227 150642 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6240 -80 5 -1.27 173721920 27678 79.42 6380 6380 6220 8210 4430 6320 6276.53 3.07 0 420 6506 6412 6346 6252 6186 6380 6220 123 1890 500 4550 10 1 23987123 1497 7.57 0.48 12 0.12 824.00 13119.00 7380 20240326 -15.45 4555 20241115 36.99 6820 -8.50 20250212 5680 9.86 20250108 7380 -15.45 20240326 4555 36.99 20241115 1.13 N 068790 500 122 억 736258 N N 0 N 00 N
12 20250227 140645 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6300 -20 5 -0.32 141673520 22539 64.68 6380 6380 6240 8210 4430 6320 6285.71 3.07 0 234 6506 6412 6346 6252 6186 6380 6220 123 1890 500 4550 10 1 23987123 1511 7.65 0.48 12 0.09 824.00 13119.00 7380 20240326 -14.63 4555 20241115 38.31 6820 -7.62 20250212 5680 10.92 20250108 7380 -14.63 20240326 4555 38.31 20241115 1.13 N 068790 500 122 억 736258 N N 0 N 00 N