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
083930/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
20250228,160727,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15630,-520,5,-3.22,1864146720,119050,81.66,15710,15900,15500,20950,11310,16150,15658.56,5.94,0,4060,17036,16592,16326,15882,15616,16460,15750,80,4800,500,11950,10,1,14912798,2331,56.63,1.27,12,0.80,276.00,12348.00,21400,20240617,-26.96,10740,20241209,45.53,18380,-14.96,20250212,11820,32.23,20250103,21400,-26.96,20240617,10740,45.53,20241209,4.82,N,083930,500,79 억,,886392,N,N,0,N,00,N
20250228,150731,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15530,-620,5,-3.84,1603415750,102282,70.16,15710,15900,15530,20950,11310,16150,15676.42,5.94,0,6000,17036,16592,16326,15882,15616,16460,15750,80,4800,500,11950,10,1,14912798,2316,56.27,1.26,12,0.69,276.00,12348.00,21400,20240617,-27.43,10740,20241209,44.60,18380,-15.51,20250212,11820,31.39,20250103,21400,-27.43,20240617,10740,44.60,20241209,4.82,N,083930,500,79 억,,886392,N,N,0,N,00,N
20250228,140732,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15570,-580,5,-3.59,1484887880,94661,64.93,15710,15900,15530,20950,11310,16150,15686.37,5.94,0,6456,17036,16592,16326,15882,15616,16460,15750,80,4800,500,11950,10,1,14912798,2322,56.41,1.26,12,0.63,276.00,12348.00,21400,20240617,-27.24,10740,20241209,44.97,18380,-15.29,20250212,11820,31.73,20250103,21400,-27.24,20240617,10740,44.97,20241209,4.82,N,083930,500,79 억,,886392,N,N,0,N,00,N
20250228,130728,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15560,-590,5,-3.65,1374575490,87607,60.10,15710,15900,15530,20950,11310,16150,15690.24,5.94,0,4134,17036,16592,16326,15882,15616,16460,15750,80,4800,500,11950,10,1,14912798,2320,56.38,1.26,12,0.59,276.00,12348.00,21400,20240617,-27.29,10740,20241209,44.88,18380,-15.34,20250212,11820,31.64,20250103,21400,-27.29,20240617,10740,44.88,20241209,4.82,N,083930,500,79 억,,886392,N,N,0,N,00,N
20250228,120726,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15540,-610,5,-3.78,1240657180,79007,54.20,15710,15900,15540,20950,11310,16150,15703.12,5.94,0,2209,17036,16592,16326,15882,15616,16460,15750,80,4800,500,11950,10,1,14912798,2317,56.30,1.26,12,0.53,276.00,12348.00,21400,20240617,-27.38,10740,20241209,44.69,18380,-15.45,20250212,11820,31.47,20250103,21400,-27.38,20240617,10740,44.69,20241209,4.82,N,083930,500,79 억,,886392,N,N,0,N,00,N
20250228,110726,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15660,-490,5,-3.03,984598130,62600,42.94,15710,15900,15630,20950,11310,16150,15728.40,5.94,0,8854,17036,16592,16326,15882,15616,16460,15750,80,4800,500,11950,10,1,14912798,2335,56.74,1.27,12,0.42,276.00,12348.00,21400,20240617,-26.82,10740,20241209,45.81,18380,-14.80,20250212,11820,32.49,20250103,21400,-26.82,20240617,10740,45.81,20241209,4.82,N,083930,500,79 억,,886392,N,N,0,N,00,N
20250228,100725,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15750,-400,5,-2.48,785219780,49894,34.23,15710,15900,15630,20950,11310,16150,15737.75,5.94,0,5826,17036,16592,16326,15882,15616,16460,15750,80,4800,500,11950,10,1,14912798,2349,57.07,1.28,12,0.33,276.00,12348.00,21400,20240617,-26.40,10740,20241209,46.65,18380,-14.31,20250212,11820,33.25,20250103,21400,-26.40,20240617,10740,46.65,20241209,4.82,N,083930,500,79 억,,886392,N,N,0,N,00,N
20250228,090728,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15700,-450,5,-2.79,190013940,12073,8.28,15710,15860,15700,20950,11310,16150,15738.72,5.94,0,-776,17036,16592,16326,15882,15616,16460,15750,80,4800,500,11950,10,1,14912798,2341,56.88,1.27,12,0.08,276.00,12348.00,21400,20240617,-26.64,10740,20241209,46.18,18380,-14.58,20250212,11820,32.83,20250103,21400,-26.64,20240617,10740,46.18,20241209,4.82,N,083930,500,79 억,,886392,N,N,0,N,00,N
20250227,160721,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16150,-470,5,-2.83,2348358560,144048,102.00,16690,16770,16060,21600,11640,16620,16302.93,5.42,0,8638,17046,16832,16676,16462,16306,16755,16385,80,4980,500,12290,10,1,14912798,2408,58.51,1.31,12,0.97,276.00,12348.00,21400,20240617,-24.53,10740,20241209,50.37,18380,-12.13,20250212,11820,36.63,20250103,21400,-24.53,20240617,10740,50.37,20241209,4.85,N,083930,500,79 억,,807694,N,N,0,N,00,N
20250227,150720,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16170,-450,5,-2.71,2136538640,130922,92.71,16690,16770,16060,21600,11640,16620,16319.17,5.42,0,6911,17046,16832,16676,16462,16306,16755,16385,80,4980,500,12290,10,1,14912798,2411,58.59,1.31,12,0.88,276.00,12348.00,21400,20240617,-24.44,10740,20241209,50.56,18380,-12.02,20250212,11820,36.80,20250103,21400,-24.44,20240617,10740,50.56,20241209,4.85,N,083930,500,79 억,,807694,N,N,0,N,00,N
20250227,140722,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16150,-470,5,-2.83,1864745540,114065,80.77,16690,16770,16090,21600,11640,16620,16348.10,5.42,0,2996,17046,16832,16676,16462,16306,16755,16385,80,4980,500,12290,10,1,14912798,2408,58.51,1.31,12,0.76,276.00,12348.00,21400,20240617,-24.53,10740,20241209,50.37,18380,-12.13,20250212,11820,36.63,20250103,21400,-24.53,20240617,10740,50.37,20241209,4.85,N,083930,500,79 억,,807694,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 160727 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15630 -520 5 -3.22 1864146720 119050 81.66 15710 15900 15500 20950 11310 16150 15658.56 5.94 0 4060 17036 16592 16326 15882 15616 16460 15750 80 4800 500 11950 10 1 14912798 2331 56.63 1.27 12 0.80 276.00 12348.00 21400 20240617 -26.96 10740 20241209 45.53 18380 -14.96 20250212 11820 32.23 20250103 21400 -26.96 20240617 10740 45.53 20241209 4.82 N 083930 500 79 억 886392 N N 0 N 00 N
3 20250228 150731 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15530 -620 5 -3.84 1603415750 102282 70.16 15710 15900 15530 20950 11310 16150 15676.42 5.94 0 6000 17036 16592 16326 15882 15616 16460 15750 80 4800 500 11950 10 1 14912798 2316 56.27 1.26 12 0.69 276.00 12348.00 21400 20240617 -27.43 10740 20241209 44.60 18380 -15.51 20250212 11820 31.39 20250103 21400 -27.43 20240617 10740 44.60 20241209 4.82 N 083930 500 79 억 886392 N N 0 N 00 N
4 20250228 140732 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15570 -580 5 -3.59 1484887880 94661 64.93 15710 15900 15530 20950 11310 16150 15686.37 5.94 0 6456 17036 16592 16326 15882 15616 16460 15750 80 4800 500 11950 10 1 14912798 2322 56.41 1.26 12 0.63 276.00 12348.00 21400 20240617 -27.24 10740 20241209 44.97 18380 -15.29 20250212 11820 31.73 20250103 21400 -27.24 20240617 10740 44.97 20241209 4.82 N 083930 500 79 억 886392 N N 0 N 00 N
5 20250228 130728 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15560 -590 5 -3.65 1374575490 87607 60.10 15710 15900 15530 20950 11310 16150 15690.24 5.94 0 4134 17036 16592 16326 15882 15616 16460 15750 80 4800 500 11950 10 1 14912798 2320 56.38 1.26 12 0.59 276.00 12348.00 21400 20240617 -27.29 10740 20241209 44.88 18380 -15.34 20250212 11820 31.64 20250103 21400 -27.29 20240617 10740 44.88 20241209 4.82 N 083930 500 79 억 886392 N N 0 N 00 N
6 20250228 120726 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15540 -610 5 -3.78 1240657180 79007 54.20 15710 15900 15540 20950 11310 16150 15703.12 5.94 0 2209 17036 16592 16326 15882 15616 16460 15750 80 4800 500 11950 10 1 14912798 2317 56.30 1.26 12 0.53 276.00 12348.00 21400 20240617 -27.38 10740 20241209 44.69 18380 -15.45 20250212 11820 31.47 20250103 21400 -27.38 20240617 10740 44.69 20241209 4.82 N 083930 500 79 억 886392 N N 0 N 00 N
7 20250228 110726 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15660 -490 5 -3.03 984598130 62600 42.94 15710 15900 15630 20950 11310 16150 15728.40 5.94 0 8854 17036 16592 16326 15882 15616 16460 15750 80 4800 500 11950 10 1 14912798 2335 56.74 1.27 12 0.42 276.00 12348.00 21400 20240617 -26.82 10740 20241209 45.81 18380 -14.80 20250212 11820 32.49 20250103 21400 -26.82 20240617 10740 45.81 20241209 4.82 N 083930 500 79 억 886392 N N 0 N 00 N
8 20250228 100725 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15750 -400 5 -2.48 785219780 49894 34.23 15710 15900 15630 20950 11310 16150 15737.75 5.94 0 5826 17036 16592 16326 15882 15616 16460 15750 80 4800 500 11950 10 1 14912798 2349 57.07 1.28 12 0.33 276.00 12348.00 21400 20240617 -26.40 10740 20241209 46.65 18380 -14.31 20250212 11820 33.25 20250103 21400 -26.40 20240617 10740 46.65 20241209 4.82 N 083930 500 79 억 886392 N N 0 N 00 N
9 20250228 090728 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15700 -450 5 -2.79 190013940 12073 8.28 15710 15860 15700 20950 11310 16150 15738.72 5.94 0 -776 17036 16592 16326 15882 15616 16460 15750 80 4800 500 11950 10 1 14912798 2341 56.88 1.27 12 0.08 276.00 12348.00 21400 20240617 -26.64 10740 20241209 46.18 18380 -14.58 20250212 11820 32.83 20250103 21400 -26.64 20240617 10740 46.18 20241209 4.82 N 083930 500 79 억 886392 N N 0 N 00 N
10 20250227 160721 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16150 -470 5 -2.83 2348358560 144048 102.00 16690 16770 16060 21600 11640 16620 16302.93 5.42 0 8638 17046 16832 16676 16462 16306 16755 16385 80 4980 500 12290 10 1 14912798 2408 58.51 1.31 12 0.97 276.00 12348.00 21400 20240617 -24.53 10740 20241209 50.37 18380 -12.13 20250212 11820 36.63 20250103 21400 -24.53 20240617 10740 50.37 20241209 4.85 N 083930 500 79 억 807694 N N 0 N 00 N
11 20250227 150720 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16170 -450 5 -2.71 2136538640 130922 92.71 16690 16770 16060 21600 11640 16620 16319.17 5.42 0 6911 17046 16832 16676 16462 16306 16755 16385 80 4980 500 12290 10 1 14912798 2411 58.59 1.31 12 0.88 276.00 12348.00 21400 20240617 -24.44 10740 20241209 50.56 18380 -12.02 20250212 11820 36.80 20250103 21400 -24.44 20240617 10740 50.56 20241209 4.85 N 083930 500 79 억 807694 N N 0 N 00 N
12 20250227 140722 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16150 -470 5 -2.83 1864745540 114065 80.77 16690 16770 16090 21600 11640 16620 16348.10 5.42 0 2996 17046 16832 16676 16462 16306 16755 16385 80 4980 500 12290 10 1 14912798 2408 58.51 1.31 12 0.76 276.00 12348.00 21400 20240617 -24.53 10740 20241209 50.37 18380 -12.13 20250212 11820 36.63 20250103 21400 -24.53 20240617 10740 50.37 20241209 4.85 N 083930 500 79 억 807694 N N 0 N 00 N