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
079810/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
20250228,160715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6340,-340,5,-5.09,903813490,141135,117.51,6580,6580,6310,8680,4680,6680,6403.98,0.95,0,3310,6933,6806,6703,6576,6473,6755,6525,110,2000,500,4670,10,1,22028094,1397,119.62,0.96,12,0.64,53.00,6614.00,17420,20240222,-63.61,4580,20241209,38.43,7850,-19.24,20250224,5070,25.05,20250102,15980,-60.33,20240306,4580,38.43,20241209,1.44,N,079810,500,110 억,,209882,N,N,0,N,00,N
20250228,150719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6360,-320,5,-4.79,838956370,130934,109.02,6580,6580,6310,8680,4680,6680,6407.48,0.95,0,3303,6933,6806,6703,6576,6473,6755,6525,110,2000,500,4670,10,1,22028094,1401,120.00,0.96,12,0.59,53.00,6614.00,17420,20240222,-63.49,4580,20241209,38.86,7850,-18.98,20250224,5070,25.44,20250102,15980,-60.20,20240306,4580,38.86,20241209,1.44,N,079810,500,110 억,,209882,N,N,0,N,00,N
20250228,140720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6380,-300,5,-4.49,721673500,112490,93.66,6580,6580,6310,8680,4680,6680,6415.45,0.95,0,47,6933,6806,6703,6576,6473,6755,6525,110,2000,500,4670,10,1,22028094,1405,120.38,0.96,12,0.51,53.00,6614.00,17420,20240222,-63.38,4580,20241209,39.30,7850,-18.73,20250224,5070,25.84,20250102,15980,-60.08,20240306,4580,39.30,20241209,1.44,N,079810,500,110 억,,209882,N,N,0,N,00,N
20250228,130716,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6340,-340,5,-5.09,670455840,104448,86.97,6580,6580,6310,8680,4680,6680,6419.04,0.95,0,-1801,6933,6806,6703,6576,6473,6755,6525,110,2000,500,4670,10,1,22028094,1397,119.62,0.96,12,0.47,53.00,6614.00,17420,20240222,-63.61,4580,20241209,38.43,7850,-19.24,20250224,5070,25.05,20250102,15980,-60.33,20240306,4580,38.43,20241209,1.44,N,079810,500,110 억,,209882,N,N,0,N,00,N
20250228,120714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6350,-330,5,-4.94,570440920,88635,73.80,6580,6580,6320,8680,4680,6680,6435.84,0.95,0,-2038,6933,6806,6703,6576,6473,6755,6525,110,2000,500,4670,10,1,22028094,1399,119.81,0.96,12,0.40,53.00,6614.00,17420,20240222,-63.55,4580,20241209,38.65,7850,-19.11,20250224,5070,25.25,20250102,15980,-60.26,20240306,4580,38.65,20241209,1.44,N,079810,500,110 억,,209882,N,N,0,N,00,N
20250228,110715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6380,-300,5,-4.49,486683170,75445,62.82,6580,6580,6340,8680,4680,6680,6450.83,0.95,0,-2838,6933,6806,6703,6576,6473,6755,6525,110,2000,500,4670,10,1,22028094,1405,120.38,0.96,12,0.34,53.00,6614.00,17420,20240222,-63.38,4580,20241209,39.30,7850,-18.73,20250224,5070,25.84,20250102,15980,-60.08,20240306,4580,39.30,20241209,1.44,N,079810,500,110 억,,209882,N,N,0,N,00,N
20250228,100713,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6420,-260,5,-3.89,312685430,48267,40.19,6580,6580,6390,8680,4680,6680,6478.24,0.95,0,-3115,6933,6806,6703,6576,6473,6755,6525,110,2000,500,4670,10,1,22028094,1414,121.13,0.97,12,0.22,53.00,6614.00,17420,20240222,-63.15,4580,20241209,40.17,7850,-18.22,20250224,5070,26.63,20250102,15980,-59.82,20240306,4580,40.17,20241209,1.44,N,079810,500,110 억,,209882,N,N,0,N,00,N
20250228,090716,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6470,-210,5,-3.14,81956930,12642,10.53,6580,6580,6390,8680,4680,6680,6482.91,0.95,0,-1156,6933,6806,6703,6576,6473,6755,6525,110,2000,500,4670,10,1,22028094,1425,122.08,0.98,12,0.06,53.00,6614.00,17420,20240222,-62.86,4580,20241209,41.27,7850,-17.58,20250224,5070,27.61,20250102,15980,-59.51,20240306,4580,41.27,20241209,1.44,N,079810,500,110 억,,209882,N,N,0,N,00,N
20250227,160709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6680,-130,5,-1.91,792965560,118955,58.81,6820,6830,6600,8850,4770,6810,6666.09,0.97,0,-2941,7096,6952,6776,6632,6456,7025,6705,110,2040,500,4760,10,1,22028094,1471,126.04,1.01,12,0.54,53.00,6614.00,17420,20240222,-61.65,4580,20241209,45.85,7850,-14.90,20250224,5070,31.76,20250102,16370,-59.19,20240227,4580,45.85,20241209,1.45,N,079810,500,110 억,,212709,N,N,0,N,00,N
20250227,150708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6670,-140,5,-2.06,747223970,112099,55.42,6820,6830,6600,8850,4770,6810,6665.75,0.97,0,-2695,7096,6952,6776,6632,6456,7025,6705,110,2040,500,4760,10,1,22028094,1469,125.85,1.01,12,0.51,53.00,6614.00,17420,20240222,-61.71,4580,20241209,45.63,7850,-15.03,20250224,5070,31.56,20250102,16370,-59.25,20240227,4580,45.63,20241209,1.45,N,079810,500,110 억,,212709,N,N,0,N,00,N
20250227,140710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6640,-170,5,-2.50,663872090,99559,49.22,6820,6830,6600,8850,4770,6810,6668.13,0.97,0,-5968,7096,6952,6776,6632,6456,7025,6705,110,2040,500,4760,10,1,22028094,1463,125.28,1.00,12,0.45,53.00,6614.00,17420,20240222,-61.88,4580,20241209,44.98,7850,-15.41,20250224,5070,30.97,20250102,16370,-59.44,20240227,4580,44.98,20241209,1.45,N,079810,500,110 억,,212709,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 160715 57 100.00 KOSDAQ 기계·장비 N N N N N 6340 -340 5 -5.09 903813490 141135 117.51 6580 6580 6310 8680 4680 6680 6403.98 0.95 0 3310 6933 6806 6703 6576 6473 6755 6525 110 2000 500 4670 10 1 22028094 1397 119.62 0.96 12 0.64 53.00 6614.00 17420 20240222 -63.61 4580 20241209 38.43 7850 -19.24 20250224 5070 25.05 20250102 15980 -60.33 20240306 4580 38.43 20241209 1.44 N 079810 500 110 억 209882 N N 0 N 00 N
3 20250228 150719 57 100.00 KOSDAQ 기계·장비 N N N N N 6360 -320 5 -4.79 838956370 130934 109.02 6580 6580 6310 8680 4680 6680 6407.48 0.95 0 3303 6933 6806 6703 6576 6473 6755 6525 110 2000 500 4670 10 1 22028094 1401 120.00 0.96 12 0.59 53.00 6614.00 17420 20240222 -63.49 4580 20241209 38.86 7850 -18.98 20250224 5070 25.44 20250102 15980 -60.20 20240306 4580 38.86 20241209 1.44 N 079810 500 110 억 209882 N N 0 N 00 N
4 20250228 140720 57 100.00 KOSDAQ 기계·장비 N N N N N 6380 -300 5 -4.49 721673500 112490 93.66 6580 6580 6310 8680 4680 6680 6415.45 0.95 0 47 6933 6806 6703 6576 6473 6755 6525 110 2000 500 4670 10 1 22028094 1405 120.38 0.96 12 0.51 53.00 6614.00 17420 20240222 -63.38 4580 20241209 39.30 7850 -18.73 20250224 5070 25.84 20250102 15980 -60.08 20240306 4580 39.30 20241209 1.44 N 079810 500 110 억 209882 N N 0 N 00 N
5 20250228 130716 57 100.00 KOSDAQ 기계·장비 N N N N N 6340 -340 5 -5.09 670455840 104448 86.97 6580 6580 6310 8680 4680 6680 6419.04 0.95 0 -1801 6933 6806 6703 6576 6473 6755 6525 110 2000 500 4670 10 1 22028094 1397 119.62 0.96 12 0.47 53.00 6614.00 17420 20240222 -63.61 4580 20241209 38.43 7850 -19.24 20250224 5070 25.05 20250102 15980 -60.33 20240306 4580 38.43 20241209 1.44 N 079810 500 110 억 209882 N N 0 N 00 N
6 20250228 120714 57 100.00 KOSDAQ 기계·장비 N N N N N 6350 -330 5 -4.94 570440920 88635 73.80 6580 6580 6320 8680 4680 6680 6435.84 0.95 0 -2038 6933 6806 6703 6576 6473 6755 6525 110 2000 500 4670 10 1 22028094 1399 119.81 0.96 12 0.40 53.00 6614.00 17420 20240222 -63.55 4580 20241209 38.65 7850 -19.11 20250224 5070 25.25 20250102 15980 -60.26 20240306 4580 38.65 20241209 1.44 N 079810 500 110 억 209882 N N 0 N 00 N
7 20250228 110715 57 100.00 KOSDAQ 기계·장비 N N N N N 6380 -300 5 -4.49 486683170 75445 62.82 6580 6580 6340 8680 4680 6680 6450.83 0.95 0 -2838 6933 6806 6703 6576 6473 6755 6525 110 2000 500 4670 10 1 22028094 1405 120.38 0.96 12 0.34 53.00 6614.00 17420 20240222 -63.38 4580 20241209 39.30 7850 -18.73 20250224 5070 25.84 20250102 15980 -60.08 20240306 4580 39.30 20241209 1.44 N 079810 500 110 억 209882 N N 0 N 00 N
8 20250228 100713 57 100.00 KOSDAQ 기계·장비 N N N N N 6420 -260 5 -3.89 312685430 48267 40.19 6580 6580 6390 8680 4680 6680 6478.24 0.95 0 -3115 6933 6806 6703 6576 6473 6755 6525 110 2000 500 4670 10 1 22028094 1414 121.13 0.97 12 0.22 53.00 6614.00 17420 20240222 -63.15 4580 20241209 40.17 7850 -18.22 20250224 5070 26.63 20250102 15980 -59.82 20240306 4580 40.17 20241209 1.44 N 079810 500 110 억 209882 N N 0 N 00 N
9 20250228 090716 57 100.00 KOSDAQ 기계·장비 N N N N N 6470 -210 5 -3.14 81956930 12642 10.53 6580 6580 6390 8680 4680 6680 6482.91 0.95 0 -1156 6933 6806 6703 6576 6473 6755 6525 110 2000 500 4670 10 1 22028094 1425 122.08 0.98 12 0.06 53.00 6614.00 17420 20240222 -62.86 4580 20241209 41.27 7850 -17.58 20250224 5070 27.61 20250102 15980 -59.51 20240306 4580 41.27 20241209 1.44 N 079810 500 110 억 209882 N N 0 N 00 N
10 20250227 160709 57 100.00 KOSDAQ 기계·장비 N N N N N 6680 -130 5 -1.91 792965560 118955 58.81 6820 6830 6600 8850 4770 6810 6666.09 0.97 0 -2941 7096 6952 6776 6632 6456 7025 6705 110 2040 500 4760 10 1 22028094 1471 126.04 1.01 12 0.54 53.00 6614.00 17420 20240222 -61.65 4580 20241209 45.85 7850 -14.90 20250224 5070 31.76 20250102 16370 -59.19 20240227 4580 45.85 20241209 1.45 N 079810 500 110 억 212709 N N 0 N 00 N
11 20250227 150708 57 100.00 KOSDAQ 기계·장비 N N N N N 6670 -140 5 -2.06 747223970 112099 55.42 6820 6830 6600 8850 4770 6810 6665.75 0.97 0 -2695 7096 6952 6776 6632 6456 7025 6705 110 2040 500 4760 10 1 22028094 1469 125.85 1.01 12 0.51 53.00 6614.00 17420 20240222 -61.71 4580 20241209 45.63 7850 -15.03 20250224 5070 31.56 20250102 16370 -59.25 20240227 4580 45.63 20241209 1.45 N 079810 500 110 억 212709 N N 0 N 00 N
12 20250227 140710 57 100.00 KOSDAQ 기계·장비 N N N N N 6640 -170 5 -2.50 663872090 99559 49.22 6820 6830 6600 8850 4770 6810 6668.13 0.97 0 -5968 7096 6952 6776 6632 6456 7025 6705 110 2040 500 4760 10 1 22028094 1463 125.28 1.00 12 0.45 53.00 6614.00 17420 20240222 -61.88 4580 20241209 44.98 7850 -15.41 20250224 5070 30.97 20250102 16370 -59.44 20240227 4580 44.98 20241209 1.45 N 079810 500 110 억 212709 N N 0 N 00 N