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
086390/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
20250228,160734,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11770,-750,5,-5.99,1968783030,165122,255.13,12080,12370,11770,16270,8770,12520,11923.25,7.58,0,41835,13420,12970,12670,12220,11920,12820,12070,106,3750,500,9010,10,1,21134126,2487,36.90,1.64,12,0.78,319.00,7186.00,19500,20240523,-39.64,7470,20241209,57.56,15130,-22.21,20250122,8700,35.29,20250102,19500,-39.64,20240523,7470,57.56,20241209,2.45,N,086390,500,105 억,,1601961,N,N,1,N,00,N
20250228,150738,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11950,-570,5,-4.55,1789483680,149989,231.75,12080,12370,11790,16270,8770,12520,11930.77,7.58,0,39513,13420,12970,12670,12220,11920,12820,12070,106,3750,500,9010,10,1,21134126,2526,37.46,1.66,12,0.71,319.00,7186.00,19500,20240523,-38.72,7470,20241209,59.97,15130,-21.02,20250122,8700,37.36,20250102,19500,-38.72,20240523,7470,59.97,20241209,2.45,N,086390,500,105 억,,1601961,N,N,1,N,00,N
20250228,140740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11830,-690,5,-5.51,1526622750,127816,197.49,12080,12370,11810,16270,8770,12520,11943.91,7.58,0,32577,13420,12970,12670,12220,11920,12820,12070,106,3750,500,9010,10,1,21134126,2500,37.08,1.65,12,0.60,319.00,7186.00,19500,20240523,-39.33,7470,20241209,58.37,15130,-21.81,20250122,8700,35.98,20250102,19500,-39.33,20240523,7470,58.37,20241209,2.45,N,086390,500,105 억,,1601961,N,N,1,N,00,N
20250228,130736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11850,-670,5,-5.35,1328000380,111098,171.66,12080,12370,11810,16270,8770,12520,11953.41,7.58,0,26498,13420,12970,12670,12220,11920,12820,12070,106,3750,500,9010,10,1,21134126,2504,37.15,1.65,12,0.53,319.00,7186.00,19500,20240523,-39.23,7470,20241209,58.63,15130,-21.68,20250122,8700,36.21,20250102,19500,-39.23,20240523,7470,58.63,20241209,2.45,N,086390,500,105 억,,1601961,N,N,1,N,00,N
20250228,120733,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11900,-620,5,-4.95,1140934270,95391,147.39,12080,12370,11810,16270,8770,12520,11960.61,7.58,0,20819,13420,12970,12670,12220,11920,12820,12070,106,3750,500,9010,10,1,21134126,2515,37.30,1.66,12,0.45,319.00,7186.00,19500,20240523,-38.97,7470,20241209,59.30,15130,-21.35,20250122,8700,36.78,20250102,19500,-38.97,20240523,7470,59.30,20241209,2.45,N,086390,500,105 억,,1601961,N,N,1,N,00,N
20250228,110734,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11930,-590,5,-4.71,899286950,75063,115.98,12080,12370,11810,16270,8770,12520,11980.43,7.58,0,12355,13420,12970,12670,12220,11920,12820,12070,106,3750,500,9010,10,1,21134126,2521,37.40,1.66,12,0.36,319.00,7186.00,19500,20240523,-38.82,7470,20241209,59.71,15130,-21.15,20250122,8700,37.13,20250102,19500,-38.82,20240523,7470,59.71,20241209,2.45,N,086390,500,105 억,,1601961,N,N,1,N,00,N
20250228,100732,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11890,-630,5,-5.03,572388030,47619,73.58,12080,12370,11850,16270,8770,12520,12020.16,7.58,0,1405,13420,12970,12670,12220,11920,12820,12070,106,3750,500,9010,10,1,21134126,2513,37.27,1.65,12,0.23,319.00,7186.00,19500,20240523,-39.03,7470,20241209,59.17,15130,-21.41,20250122,8700,36.67,20250102,19500,-39.03,20240523,7470,59.17,20241209,2.45,N,086390,500,105 억,,1601961,N,N,1,N,00,N
20250228,090735,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12130,-390,5,-3.12,93429660,7737,11.95,12080,12370,11980,16270,8770,12520,12075.70,7.58,0,2269,13420,12970,12670,12220,11920,12820,12070,106,3750,500,9010,10,1,21134126,2564,38.03,1.69,12,0.04,319.00,7186.00,19500,20240523,-37.79,7470,20241209,62.38,15130,-19.83,20250122,8700,39.43,20250102,19500,-37.79,20240523,7470,62.38,20241209,2.45,N,086390,500,105 억,,1601961,N,N,1,N,00,N
20250227,160728,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12520,-110,5,-0.87,818214660,64594,44.37,12820,13120,12370,16410,8850,12630,12667.05,7.70,0,-25165,13656,13142,12656,12142,11656,13400,12400,106,3780,500,9090,10,1,21134126,2646,39.25,1.74,12,0.31,319.00,7186.00,19500,20240523,-35.79,7470,20241209,67.60,15130,-17.25,20250122,8700,43.91,20250102,19500,-35.79,20240523,7470,67.60,20241209,2.42,N,086390,500,105 억,,1626688,N,N,1,N,00,N
20250227,150727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12560,-70,5,-0.55,800318910,63162,43.38,12820,13120,12370,16410,8850,12630,12670.89,7.70,0,-25014,13656,13142,12656,12142,11656,13400,12400,106,3780,500,9090,10,1,21134126,2654,39.37,1.75,12,0.30,319.00,7186.00,19500,20240523,-35.59,7470,20241209,68.14,15130,-16.99,20250122,8700,44.37,20250102,19500,-35.59,20240523,7470,68.14,20241209,2.42,N,086390,500,105 억,,1626688,N,N,1,N,00,N
20250227,140730,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12530,-100,5,-0.79,639528150,50288,34.54,12820,13120,12500,16410,8850,12630,12717.31,7.70,0,-17737,13656,13142,12656,12142,11656,13400,12400,106,3780,500,9090,10,1,21134126,2648,39.28,1.74,12,0.24,319.00,7186.00,19500,20240523,-35.74,7470,20241209,67.74,15130,-17.18,20250122,8700,44.02,20250102,19500,-35.74,20240523,7470,67.74,20241209,2.42,N,086390,500,105 억,,1626688,N,N,1,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 160734 57 100.00 KOSDAQ 기계·장비 N N N N N 11770 -750 5 -5.99 1968783030 165122 255.13 12080 12370 11770 16270 8770 12520 11923.25 7.58 0 41835 13420 12970 12670 12220 11920 12820 12070 106 3750 500 9010 10 1 21134126 2487 36.90 1.64 12 0.78 319.00 7186.00 19500 20240523 -39.64 7470 20241209 57.56 15130 -22.21 20250122 8700 35.29 20250102 19500 -39.64 20240523 7470 57.56 20241209 2.45 N 086390 500 105 억 1601961 N N 1 N 00 N
3 20250228 150738 57 100.00 KOSDAQ 기계·장비 N N N N N 11950 -570 5 -4.55 1789483680 149989 231.75 12080 12370 11790 16270 8770 12520 11930.77 7.58 0 39513 13420 12970 12670 12220 11920 12820 12070 106 3750 500 9010 10 1 21134126 2526 37.46 1.66 12 0.71 319.00 7186.00 19500 20240523 -38.72 7470 20241209 59.97 15130 -21.02 20250122 8700 37.36 20250102 19500 -38.72 20240523 7470 59.97 20241209 2.45 N 086390 500 105 억 1601961 N N 1 N 00 N
4 20250228 140740 57 100.00 KOSDAQ 기계·장비 N N N N N 11830 -690 5 -5.51 1526622750 127816 197.49 12080 12370 11810 16270 8770 12520 11943.91 7.58 0 32577 13420 12970 12670 12220 11920 12820 12070 106 3750 500 9010 10 1 21134126 2500 37.08 1.65 12 0.60 319.00 7186.00 19500 20240523 -39.33 7470 20241209 58.37 15130 -21.81 20250122 8700 35.98 20250102 19500 -39.33 20240523 7470 58.37 20241209 2.45 N 086390 500 105 억 1601961 N N 1 N 00 N
5 20250228 130736 57 100.00 KOSDAQ 기계·장비 N N N N N 11850 -670 5 -5.35 1328000380 111098 171.66 12080 12370 11810 16270 8770 12520 11953.41 7.58 0 26498 13420 12970 12670 12220 11920 12820 12070 106 3750 500 9010 10 1 21134126 2504 37.15 1.65 12 0.53 319.00 7186.00 19500 20240523 -39.23 7470 20241209 58.63 15130 -21.68 20250122 8700 36.21 20250102 19500 -39.23 20240523 7470 58.63 20241209 2.45 N 086390 500 105 억 1601961 N N 1 N 00 N
6 20250228 120733 57 100.00 KOSDAQ 기계·장비 N N N N N 11900 -620 5 -4.95 1140934270 95391 147.39 12080 12370 11810 16270 8770 12520 11960.61 7.58 0 20819 13420 12970 12670 12220 11920 12820 12070 106 3750 500 9010 10 1 21134126 2515 37.30 1.66 12 0.45 319.00 7186.00 19500 20240523 -38.97 7470 20241209 59.30 15130 -21.35 20250122 8700 36.78 20250102 19500 -38.97 20240523 7470 59.30 20241209 2.45 N 086390 500 105 억 1601961 N N 1 N 00 N
7 20250228 110734 57 100.00 KOSDAQ 기계·장비 N N N N N 11930 -590 5 -4.71 899286950 75063 115.98 12080 12370 11810 16270 8770 12520 11980.43 7.58 0 12355 13420 12970 12670 12220 11920 12820 12070 106 3750 500 9010 10 1 21134126 2521 37.40 1.66 12 0.36 319.00 7186.00 19500 20240523 -38.82 7470 20241209 59.71 15130 -21.15 20250122 8700 37.13 20250102 19500 -38.82 20240523 7470 59.71 20241209 2.45 N 086390 500 105 억 1601961 N N 1 N 00 N
8 20250228 100732 57 100.00 KOSDAQ 기계·장비 N N N N N 11890 -630 5 -5.03 572388030 47619 73.58 12080 12370 11850 16270 8770 12520 12020.16 7.58 0 1405 13420 12970 12670 12220 11920 12820 12070 106 3750 500 9010 10 1 21134126 2513 37.27 1.65 12 0.23 319.00 7186.00 19500 20240523 -39.03 7470 20241209 59.17 15130 -21.41 20250122 8700 36.67 20250102 19500 -39.03 20240523 7470 59.17 20241209 2.45 N 086390 500 105 억 1601961 N N 1 N 00 N
9 20250228 090735 57 100.00 KOSDAQ 기계·장비 N N N N N 12130 -390 5 -3.12 93429660 7737 11.95 12080 12370 11980 16270 8770 12520 12075.70 7.58 0 2269 13420 12970 12670 12220 11920 12820 12070 106 3750 500 9010 10 1 21134126 2564 38.03 1.69 12 0.04 319.00 7186.00 19500 20240523 -37.79 7470 20241209 62.38 15130 -19.83 20250122 8700 39.43 20250102 19500 -37.79 20240523 7470 62.38 20241209 2.45 N 086390 500 105 억 1601961 N N 1 N 00 N
10 20250227 160728 57 100.00 KOSDAQ 기계·장비 N N N N N 12520 -110 5 -0.87 818214660 64594 44.37 12820 13120 12370 16410 8850 12630 12667.05 7.70 0 -25165 13656 13142 12656 12142 11656 13400 12400 106 3780 500 9090 10 1 21134126 2646 39.25 1.74 12 0.31 319.00 7186.00 19500 20240523 -35.79 7470 20241209 67.60 15130 -17.25 20250122 8700 43.91 20250102 19500 -35.79 20240523 7470 67.60 20241209 2.42 N 086390 500 105 억 1626688 N N 1 N 00 N
11 20250227 150727 57 100.00 KOSDAQ 기계·장비 N N N N N 12560 -70 5 -0.55 800318910 63162 43.38 12820 13120 12370 16410 8850 12630 12670.89 7.70 0 -25014 13656 13142 12656 12142 11656 13400 12400 106 3780 500 9090 10 1 21134126 2654 39.37 1.75 12 0.30 319.00 7186.00 19500 20240523 -35.59 7470 20241209 68.14 15130 -16.99 20250122 8700 44.37 20250102 19500 -35.59 20240523 7470 68.14 20241209 2.42 N 086390 500 105 억 1626688 N N 1 N 00 N
12 20250227 140730 57 100.00 KOSDAQ 기계·장비 N N N N N 12530 -100 5 -0.79 639528150 50288 34.54 12820 13120 12500 16410 8850 12630 12717.31 7.70 0 -17737 13656 13142 12656 12142 11656 13400 12400 106 3780 500 9090 10 1 21134126 2648 39.28 1.74 12 0.24 319.00 7186.00 19500 20240523 -35.74 7470 20241209 67.74 15130 -17.18 20250122 8700 44.02 20250102 19500 -35.74 20240523 7470 67.74 20241209 2.42 N 086390 500 105 억 1626688 N N 1 N 00 N