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
086670/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
20250228,160736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8900,-100,5,-1.11,244714100,27485,90.71,8950,9000,8800,11700,6300,9000,8903.55,0.73,0,-5852,9306,9152,8996,8842,8686,9230,8920,46,2700,500,5760,10,1,9125174,812,4.82,0.67,12,0.30,1846.00,13281.00,14400,20240403,-38.19,6900,20241209,28.99,9150,-2.73,20250227,7050,26.24,20250114,14400,-38.19,20240403,6900,28.99,20241209,0.87,N,086670,500,45 억,,66489,N,N,0,N,00,N
20250228,150739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8870,-130,5,-1.44,227803060,25577,84.41,8950,9000,8810,11700,6300,9000,8906.56,0.73,0,-5555,9306,9152,8996,8842,8686,9230,8920,46,2700,500,5760,10,1,9125174,809,4.80,0.67,12,0.28,1846.00,13281.00,14400,20240403,-38.40,6900,20241209,28.55,9150,-3.06,20250227,7050,25.82,20250114,14400,-38.40,20240403,6900,28.55,20241209,0.87,N,086670,500,45 억,,66489,N,N,0,N,00,N
20250228,140741,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8890,-110,5,-1.22,218008100,24475,80.78,8950,9000,8810,11700,6300,9000,8907.38,0.73,0,-4592,9306,9152,8996,8842,8686,9230,8920,46,2700,500,5760,10,1,9125174,811,4.82,0.67,12,0.27,1846.00,13281.00,14400,20240403,-38.26,6900,20241209,28.84,9150,-2.84,20250227,7050,26.10,20250114,14400,-38.26,20240403,6900,28.84,20241209,0.87,N,086670,500,45 억,,66489,N,N,0,N,00,N
20250228,130737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8920,-80,5,-0.89,182149480,20430,67.43,8950,9000,8810,11700,6300,9000,8915.78,0.73,0,-2085,9306,9152,8996,8842,8686,9230,8920,46,2700,500,5760,10,1,9125174,814,4.83,0.67,12,0.22,1846.00,13281.00,14400,20240403,-38.06,6900,20241209,29.28,9150,-2.51,20250227,7050,26.52,20250114,14400,-38.06,20240403,6900,29.28,20241209,0.87,N,086670,500,45 억,,66489,N,N,0,N,00,N
20250228,120734,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8960,-40,5,-0.44,139019820,15589,51.45,8950,9000,8810,11700,6300,9000,8917.82,0.73,0,-1157,9306,9152,8996,8842,8686,9230,8920,46,2700,500,5760,10,1,9125174,818,4.85,0.67,12,0.17,1846.00,13281.00,14400,20240403,-37.78,6900,20241209,29.86,9150,-2.08,20250227,7050,27.09,20250114,14400,-37.78,20240403,6900,29.86,20241209,0.87,N,086670,500,45 억,,66489,N,N,0,N,00,N
20250228,110735,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8900,-100,5,-1.11,116158710,13031,43.01,8950,9000,8810,11700,6300,9000,8914.03,0.73,0,-928,9306,9152,8996,8842,8686,9230,8920,46,2700,500,5760,10,1,9125174,812,4.82,0.67,12,0.14,1846.00,13281.00,14400,20240403,-38.19,6900,20241209,28.99,9150,-2.73,20250227,7050,26.24,20250114,14400,-38.19,20240403,6900,28.99,20241209,0.87,N,086670,500,45 억,,66489,N,N,0,N,00,N
20250228,100733,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8950,-50,5,-0.56,99641490,11183,36.91,8950,9000,8810,11700,6300,9000,8910.09,0.73,0,-554,9306,9152,8996,8842,8686,9230,8920,46,2700,500,5760,10,1,9125174,817,4.85,0.67,12,0.12,1846.00,13281.00,14400,20240403,-37.85,6900,20241209,29.71,9150,-2.19,20250227,7050,26.95,20250114,14400,-37.85,20240403,6900,29.71,20241209,0.87,N,086670,500,45 억,,66489,N,N,0,N,00,N
20250228,090736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8980,-20,5,-0.22,29647430,3331,10.99,8950,9000,8810,11700,6300,9000,8900.46,0.73,0,583,9306,9152,8996,8842,8686,9230,8920,46,2700,500,5760,10,1,9125174,819,4.86,0.68,12,0.04,1846.00,13281.00,14400,20240403,-37.64,6900,20241209,30.14,9150,-1.86,20250227,7050,27.38,20250114,14400,-37.64,20240403,6900,30.14,20241209,0.87,N,086670,500,45 억,,66489,N,N,0,N,00,N
20250227,160729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9000,90,2,1.01,273535770,30246,129.91,8840,9150,8840,11580,6240,8910,9043.73,0.71,0,2068,9190,9050,8930,8790,8670,8990,8730,46,2670,500,5700,10,1,9125174,821,4.88,0.68,12,0.33,1846.00,13281.00,14400,20240403,-37.50,6900,20241209,30.43,9150,-1.64,20250227,7050,27.66,20250114,14400,-37.50,20240403,6900,30.43,20241209,0.88,N,086670,500,45 억,,64528,N,N,0,N,00,N
20250227,150728,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8990,80,2,0.90,260000820,28743,123.46,8840,9150,8840,11580,6240,8910,9045.71,0.71,0,2031,9190,9050,8930,8790,8670,8990,8730,46,2670,500,5700,10,1,9125174,820,4.87,0.68,12,0.31,1846.00,13281.00,14400,20240403,-37.57,6900,20241209,30.29,9150,-1.75,20250227,7050,27.52,20250114,14400,-37.57,20240403,6900,30.29,20241209,0.88,N,086670,500,45 억,,64528,N,N,0,N,00,N
20250227,140731,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8990,80,2,0.90,237589400,26247,112.74,8840,9150,8840,11580,6240,8910,9052.06,0.71,0,2985,9190,9050,8930,8790,8670,8990,8730,46,2670,500,5700,10,1,9125174,820,4.87,0.68,12,0.29,1846.00,13281.00,14400,20240403,-37.57,6900,20241209,30.29,9150,-1.75,20250227,7050,27.52,20250114,14400,-37.57,20240403,6900,30.29,20241209,0.88,N,086670,500,45 억,,64528,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 160736 57 100.00 KOSDAQ 기계·장비 N N N N N 8900 -100 5 -1.11 244714100 27485 90.71 8950 9000 8800 11700 6300 9000 8903.55 0.73 0 -5852 9306 9152 8996 8842 8686 9230 8920 46 2700 500 5760 10 1 9125174 812 4.82 0.67 12 0.30 1846.00 13281.00 14400 20240403 -38.19 6900 20241209 28.99 9150 -2.73 20250227 7050 26.24 20250114 14400 -38.19 20240403 6900 28.99 20241209 0.87 N 086670 500 45 억 66489 N N 0 N 00 N
3 20250228 150739 57 100.00 KOSDAQ 기계·장비 N N N N N 8870 -130 5 -1.44 227803060 25577 84.41 8950 9000 8810 11700 6300 9000 8906.56 0.73 0 -5555 9306 9152 8996 8842 8686 9230 8920 46 2700 500 5760 10 1 9125174 809 4.80 0.67 12 0.28 1846.00 13281.00 14400 20240403 -38.40 6900 20241209 28.55 9150 -3.06 20250227 7050 25.82 20250114 14400 -38.40 20240403 6900 28.55 20241209 0.87 N 086670 500 45 억 66489 N N 0 N 00 N
4 20250228 140741 57 100.00 KOSDAQ 기계·장비 N N N N N 8890 -110 5 -1.22 218008100 24475 80.78 8950 9000 8810 11700 6300 9000 8907.38 0.73 0 -4592 9306 9152 8996 8842 8686 9230 8920 46 2700 500 5760 10 1 9125174 811 4.82 0.67 12 0.27 1846.00 13281.00 14400 20240403 -38.26 6900 20241209 28.84 9150 -2.84 20250227 7050 26.10 20250114 14400 -38.26 20240403 6900 28.84 20241209 0.87 N 086670 500 45 억 66489 N N 0 N 00 N
5 20250228 130737 57 100.00 KOSDAQ 기계·장비 N N N N N 8920 -80 5 -0.89 182149480 20430 67.43 8950 9000 8810 11700 6300 9000 8915.78 0.73 0 -2085 9306 9152 8996 8842 8686 9230 8920 46 2700 500 5760 10 1 9125174 814 4.83 0.67 12 0.22 1846.00 13281.00 14400 20240403 -38.06 6900 20241209 29.28 9150 -2.51 20250227 7050 26.52 20250114 14400 -38.06 20240403 6900 29.28 20241209 0.87 N 086670 500 45 억 66489 N N 0 N 00 N
6 20250228 120734 57 100.00 KOSDAQ 기계·장비 N N N N N 8960 -40 5 -0.44 139019820 15589 51.45 8950 9000 8810 11700 6300 9000 8917.82 0.73 0 -1157 9306 9152 8996 8842 8686 9230 8920 46 2700 500 5760 10 1 9125174 818 4.85 0.67 12 0.17 1846.00 13281.00 14400 20240403 -37.78 6900 20241209 29.86 9150 -2.08 20250227 7050 27.09 20250114 14400 -37.78 20240403 6900 29.86 20241209 0.87 N 086670 500 45 억 66489 N N 0 N 00 N
7 20250228 110735 57 100.00 KOSDAQ 기계·장비 N N N N N 8900 -100 5 -1.11 116158710 13031 43.01 8950 9000 8810 11700 6300 9000 8914.03 0.73 0 -928 9306 9152 8996 8842 8686 9230 8920 46 2700 500 5760 10 1 9125174 812 4.82 0.67 12 0.14 1846.00 13281.00 14400 20240403 -38.19 6900 20241209 28.99 9150 -2.73 20250227 7050 26.24 20250114 14400 -38.19 20240403 6900 28.99 20241209 0.87 N 086670 500 45 억 66489 N N 0 N 00 N
8 20250228 100733 57 100.00 KOSDAQ 기계·장비 N N N N N 8950 -50 5 -0.56 99641490 11183 36.91 8950 9000 8810 11700 6300 9000 8910.09 0.73 0 -554 9306 9152 8996 8842 8686 9230 8920 46 2700 500 5760 10 1 9125174 817 4.85 0.67 12 0.12 1846.00 13281.00 14400 20240403 -37.85 6900 20241209 29.71 9150 -2.19 20250227 7050 26.95 20250114 14400 -37.85 20240403 6900 29.71 20241209 0.87 N 086670 500 45 억 66489 N N 0 N 00 N
9 20250228 090736 57 100.00 KOSDAQ 기계·장비 N N N N N 8980 -20 5 -0.22 29647430 3331 10.99 8950 9000 8810 11700 6300 9000 8900.46 0.73 0 583 9306 9152 8996 8842 8686 9230 8920 46 2700 500 5760 10 1 9125174 819 4.86 0.68 12 0.04 1846.00 13281.00 14400 20240403 -37.64 6900 20241209 30.14 9150 -1.86 20250227 7050 27.38 20250114 14400 -37.64 20240403 6900 30.14 20241209 0.87 N 086670 500 45 억 66489 N N 0 N 00 N
10 20250227 160729 57 100.00 KOSDAQ 기계·장비 N N N N N 9000 90 2 1.01 273535770 30246 129.91 8840 9150 8840 11580 6240 8910 9043.73 0.71 0 2068 9190 9050 8930 8790 8670 8990 8730 46 2670 500 5700 10 1 9125174 821 4.88 0.68 12 0.33 1846.00 13281.00 14400 20240403 -37.50 6900 20241209 30.43 9150 -1.64 20250227 7050 27.66 20250114 14400 -37.50 20240403 6900 30.43 20241209 0.88 N 086670 500 45 억 64528 N N 0 N 00 N
11 20250227 150728 57 100.00 KOSDAQ 기계·장비 N N N N N 8990 80 2 0.90 260000820 28743 123.46 8840 9150 8840 11580 6240 8910 9045.71 0.71 0 2031 9190 9050 8930 8790 8670 8990 8730 46 2670 500 5700 10 1 9125174 820 4.87 0.68 12 0.31 1846.00 13281.00 14400 20240403 -37.57 6900 20241209 30.29 9150 -1.75 20250227 7050 27.52 20250114 14400 -37.57 20240403 6900 30.29 20241209 0.88 N 086670 500 45 억 64528 N N 0 N 00 N
12 20250227 140731 57 100.00 KOSDAQ 기계·장비 N N N N N 8990 80 2 0.90 237589400 26247 112.74 8840 9150 8840 11580 6240 8910 9052.06 0.71 0 2985 9190 9050 8930 8790 8670 8990 8730 46 2670 500 5700 10 1 9125174 820 4.87 0.68 12 0.29 1846.00 13281.00 14400 20240403 -37.57 6900 20241209 30.29 9150 -1.75 20250227 7050 27.52 20250114 14400 -37.57 20240403 6900 30.29 20241209 0.88 N 086670 500 45 억 64528 N N 0 N 00 N