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
084180/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
20250228,160728,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5300,-100,5,-1.85,586575420,111941,56.47,5390,5390,5120,7020,3780,5400,5240.04,1.46,0,-21373,5713,5556,5423,5266,5133,5635,5345,891,1620,5000,3340,10,1,17816414,944,-6.82,0.81,12,0.63,-777.00,6556.00,7800,20241021,-32.05,4700,20240805,12.77,6490,-18.34,20250211,5120,3.52,20250228,6490,-18.34,20250211,470,1027.66,20240805,0.04,N,084180,5000,890 억,,260281,N,N,0,N,00,N
20250228,150731,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5300,-100,5,-1.85,575767850,109901,55.44,5390,5390,5120,7020,3780,5400,5238.97,1.46,0,-20785,5713,5556,5423,5266,5133,5635,5345,891,1620,5000,3340,10,1,17816414,944,-6.82,0.81,12,0.62,-777.00,6556.00,7800,20241021,-32.05,4700,20240805,12.77,6490,-18.34,20250211,5120,3.52,20250228,6490,-18.34,20250211,470,1027.66,20240805,0.04,N,084180,5000,890 억,,260281,N,N,0,N,00,N
20250228,140733,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5290,-110,5,-2.04,530235500,101273,51.09,5390,5390,5120,7020,3780,5400,5235.70,1.46,0,-20923,5713,5556,5423,5266,5133,5635,5345,891,1620,5000,3340,10,1,17816414,942,-6.81,0.81,12,0.57,-777.00,6556.00,7800,20241021,-32.18,4700,20240805,12.55,6490,-18.49,20250211,5120,3.32,20250228,6490,-18.49,20250211,470,1025.53,20240805,0.04,N,084180,5000,890 억,,260281,N,N,0,N,00,N
20250228,130729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5320,-80,5,-1.48,479707640,91769,46.29,5390,5390,5120,7020,3780,5400,5227.34,1.46,0,-19124,5713,5556,5423,5266,5133,5635,5345,891,1620,5000,3340,10,1,17816414,948,-6.85,0.81,12,0.52,-777.00,6556.00,7800,20241021,-31.79,4700,20240805,13.19,6490,-18.03,20250211,5120,3.91,20250228,6490,-18.03,20250211,470,1031.91,20240805,0.04,N,084180,5000,890 억,,260281,N,N,0,N,00,N
20250228,120727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5310,-90,5,-1.67,439594950,84217,42.48,5390,5390,5120,7020,3780,5400,5219.79,1.46,0,-20017,5713,5556,5423,5266,5133,5635,5345,891,1620,5000,3340,10,1,17816414,946,-6.83,0.81,12,0.47,-777.00,6556.00,7800,20241021,-31.92,4700,20240805,12.98,6490,-18.18,20250211,5120,3.71,20250228,6490,-18.18,20250211,470,1029.79,20240805,0.04,N,084180,5000,890 억,,260281,N,N,0,N,00,N
20250228,110727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5160,-240,5,-4.44,339605540,65173,32.88,5390,5390,5120,7020,3780,5400,5210.83,1.46,0,-14428,5713,5556,5423,5266,5133,5635,5345,891,1620,5000,3340,10,1,17816414,919,-6.64,0.79,12,0.37,-777.00,6556.00,7800,20241021,-33.85,4700,20240805,9.79,6490,-20.49,20250211,5120,0.78,20250228,6490,-20.49,20250211,470,997.87,20240805,0.04,N,084180,5000,890 억,,260281,N,N,0,N,00,N
20250228,100726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5230,-170,5,-3.15,136976290,26067,13.15,5390,5390,5190,7020,3780,5400,5254.78,1.46,0,-7909,5713,5556,5423,5266,5133,5635,5345,891,1620,5000,3340,10,1,17816414,932,-6.73,0.80,12,0.15,-777.00,6556.00,7800,20241021,-32.95,4700,20240805,11.28,6490,-19.41,20250211,5180,0.97,20250226,6490,-19.41,20250211,470,1012.77,20240805,0.04,N,084180,5000,890 억,,260281,N,N,0,N,00,N
20250228,090729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5320,-80,5,-1.48,15265770,2862,1.44,5390,5390,5290,7020,3780,5400,5333.95,1.46,0,471,5713,5556,5423,5266,5133,5635,5345,891,1620,5000,3340,10,1,17816414,948,-6.85,0.81,12,0.02,-777.00,6556.00,7800,20241021,-31.79,4700,20240805,13.19,6490,-18.03,20250211,5180,2.70,20250226,6490,-18.03,20250211,470,1031.91,20240805,0.04,N,084180,5000,890 억,,260281,N,N,0,N,00,N
20250227,160722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5400,100,2,1.89,1073770500,198232,323.42,5340,5580,5290,6890,3710,5300,5416.74,1.43,0,5254,5473,5386,5283,5196,5093,5335,5145,891,1590,5000,3280,10,1,17816414,962,-6.95,0.82,12,1.11,-777.00,6556.00,7800,20241021,-30.77,4700,20240805,14.89,6490,-16.80,20250211,5180,4.25,20250226,6490,-16.80,20250211,470,1048.94,20240805,0.04,N,084180,5000,890 억,,255546,N,N,0,N,00,N
20250227,150721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5440,140,2,2.64,1055637840,194879,317.95,5340,5580,5290,6890,3710,5300,5416.89,1.43,0,6256,5473,5386,5283,5196,5093,5335,5145,891,1590,5000,3280,10,1,17816414,969,-7.00,0.83,12,1.09,-777.00,6556.00,7800,20241021,-30.26,4700,20240805,15.74,6490,-16.18,20250211,5180,5.02,20250226,6490,-16.18,20250211,470,1057.45,20240805,0.04,N,084180,5000,890 억,,255546,N,N,0,N,00,N
20250227,140723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5440,140,2,2.64,715448350,133029,217.04,5340,5500,5290,6890,3710,5300,5378.14,1.43,0,11757,5473,5386,5283,5196,5093,5335,5145,891,1590,5000,3280,10,1,17816414,969,-7.00,0.83,12,0.75,-777.00,6556.00,7800,20241021,-30.26,4700,20240805,15.74,6490,-16.18,20250211,5180,5.02,20250226,6490,-16.18,20250211,470,1057.45,20240805,0.04,N,084180,5000,890 억,,255546,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 160728 57 100.00 KOSDAQ 기계·장비 N N N N N 5300 -100 5 -1.85 586575420 111941 56.47 5390 5390 5120 7020 3780 5400 5240.04 1.46 0 -21373 5713 5556 5423 5266 5133 5635 5345 891 1620 5000 3340 10 1 17816414 944 -6.82 0.81 12 0.63 -777.00 6556.00 7800 20241021 -32.05 4700 20240805 12.77 6490 -18.34 20250211 5120 3.52 20250228 6490 -18.34 20250211 470 1027.66 20240805 0.04 N 084180 5000 890 억 260281 N N 0 N 00 N
3 20250228 150731 57 100.00 KOSDAQ 기계·장비 N N N N N 5300 -100 5 -1.85 575767850 109901 55.44 5390 5390 5120 7020 3780 5400 5238.97 1.46 0 -20785 5713 5556 5423 5266 5133 5635 5345 891 1620 5000 3340 10 1 17816414 944 -6.82 0.81 12 0.62 -777.00 6556.00 7800 20241021 -32.05 4700 20240805 12.77 6490 -18.34 20250211 5120 3.52 20250228 6490 -18.34 20250211 470 1027.66 20240805 0.04 N 084180 5000 890 억 260281 N N 0 N 00 N
4 20250228 140733 57 100.00 KOSDAQ 기계·장비 N N N N N 5290 -110 5 -2.04 530235500 101273 51.09 5390 5390 5120 7020 3780 5400 5235.70 1.46 0 -20923 5713 5556 5423 5266 5133 5635 5345 891 1620 5000 3340 10 1 17816414 942 -6.81 0.81 12 0.57 -777.00 6556.00 7800 20241021 -32.18 4700 20240805 12.55 6490 -18.49 20250211 5120 3.32 20250228 6490 -18.49 20250211 470 1025.53 20240805 0.04 N 084180 5000 890 억 260281 N N 0 N 00 N
5 20250228 130729 57 100.00 KOSDAQ 기계·장비 N N N N N 5320 -80 5 -1.48 479707640 91769 46.29 5390 5390 5120 7020 3780 5400 5227.34 1.46 0 -19124 5713 5556 5423 5266 5133 5635 5345 891 1620 5000 3340 10 1 17816414 948 -6.85 0.81 12 0.52 -777.00 6556.00 7800 20241021 -31.79 4700 20240805 13.19 6490 -18.03 20250211 5120 3.91 20250228 6490 -18.03 20250211 470 1031.91 20240805 0.04 N 084180 5000 890 억 260281 N N 0 N 00 N
6 20250228 120727 57 100.00 KOSDAQ 기계·장비 N N N N N 5310 -90 5 -1.67 439594950 84217 42.48 5390 5390 5120 7020 3780 5400 5219.79 1.46 0 -20017 5713 5556 5423 5266 5133 5635 5345 891 1620 5000 3340 10 1 17816414 946 -6.83 0.81 12 0.47 -777.00 6556.00 7800 20241021 -31.92 4700 20240805 12.98 6490 -18.18 20250211 5120 3.71 20250228 6490 -18.18 20250211 470 1029.79 20240805 0.04 N 084180 5000 890 억 260281 N N 0 N 00 N
7 20250228 110727 57 100.00 KOSDAQ 기계·장비 N N N N N 5160 -240 5 -4.44 339605540 65173 32.88 5390 5390 5120 7020 3780 5400 5210.83 1.46 0 -14428 5713 5556 5423 5266 5133 5635 5345 891 1620 5000 3340 10 1 17816414 919 -6.64 0.79 12 0.37 -777.00 6556.00 7800 20241021 -33.85 4700 20240805 9.79 6490 -20.49 20250211 5120 0.78 20250228 6490 -20.49 20250211 470 997.87 20240805 0.04 N 084180 5000 890 억 260281 N N 0 N 00 N
8 20250228 100726 57 100.00 KOSDAQ 기계·장비 N N N N N 5230 -170 5 -3.15 136976290 26067 13.15 5390 5390 5190 7020 3780 5400 5254.78 1.46 0 -7909 5713 5556 5423 5266 5133 5635 5345 891 1620 5000 3340 10 1 17816414 932 -6.73 0.80 12 0.15 -777.00 6556.00 7800 20241021 -32.95 4700 20240805 11.28 6490 -19.41 20250211 5180 0.97 20250226 6490 -19.41 20250211 470 1012.77 20240805 0.04 N 084180 5000 890 억 260281 N N 0 N 00 N
9 20250228 090729 57 100.00 KOSDAQ 기계·장비 N N N N N 5320 -80 5 -1.48 15265770 2862 1.44 5390 5390 5290 7020 3780 5400 5333.95 1.46 0 471 5713 5556 5423 5266 5133 5635 5345 891 1620 5000 3340 10 1 17816414 948 -6.85 0.81 12 0.02 -777.00 6556.00 7800 20241021 -31.79 4700 20240805 13.19 6490 -18.03 20250211 5180 2.70 20250226 6490 -18.03 20250211 470 1031.91 20240805 0.04 N 084180 5000 890 억 260281 N N 0 N 00 N
10 20250227 160722 57 100.00 KOSDAQ 기계·장비 N N N N N 5400 100 2 1.89 1073770500 198232 323.42 5340 5580 5290 6890 3710 5300 5416.74 1.43 0 5254 5473 5386 5283 5196 5093 5335 5145 891 1590 5000 3280 10 1 17816414 962 -6.95 0.82 12 1.11 -777.00 6556.00 7800 20241021 -30.77 4700 20240805 14.89 6490 -16.80 20250211 5180 4.25 20250226 6490 -16.80 20250211 470 1048.94 20240805 0.04 N 084180 5000 890 억 255546 N N 0 N 00 N
11 20250227 150721 57 100.00 KOSDAQ 기계·장비 N N N N N 5440 140 2 2.64 1055637840 194879 317.95 5340 5580 5290 6890 3710 5300 5416.89 1.43 0 6256 5473 5386 5283 5196 5093 5335 5145 891 1590 5000 3280 10 1 17816414 969 -7.00 0.83 12 1.09 -777.00 6556.00 7800 20241021 -30.26 4700 20240805 15.74 6490 -16.18 20250211 5180 5.02 20250226 6490 -16.18 20250211 470 1057.45 20240805 0.04 N 084180 5000 890 억 255546 N N 0 N 00 N
12 20250227 140723 57 100.00 KOSDAQ 기계·장비 N N N N N 5440 140 2 2.64 715448350 133029 217.04 5340 5500 5290 6890 3710 5300 5378.14 1.43 0 11757 5473 5386 5283 5196 5093 5335 5145 891 1590 5000 3280 10 1 17816414 969 -7.00 0.83 12 0.75 -777.00 6556.00 7800 20241021 -30.26 4700 20240805 15.74 6490 -16.18 20250211 5180 5.02 20250226 6490 -16.18 20250211 470 1057.45 20240805 0.04 N 084180 5000 890 억 255546 N N 0 N 00 N