ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-20250301.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
20250306,160643,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11330,-370,5,-3.16,916106410,79220,106.54,12000,12000,11330,15210,8190,11700,11564.08,7.90,0,-13468,12186,11942,11656,11412,11126,12065,11535,106,3510,500,8420,10,1,21134126,2394,35.52,1.58,12,0.37,319.00,7186.00,19500,20240523,-41.90,7470,20241209,51.67,15130,-25.12,20250122,8700,30.23,20250102,19500,-41.90,20240523,7470,51.67,20241209,2.43,N,086390,500,105 억,,1669825,N,N,54,N,00,N
20250306,150642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11400,-300,5,-2.56,864805135,74704,100.47,12000,12000,11360,15210,8190,11700,11576.42,7.90,0,-14426,12186,11942,11656,11412,11126,12065,11535,106,3510,500,8420,10,1,21134126,2409,35.74,1.59,12,0.35,319.00,7186.00,19500,20240523,-41.54,7470,20241209,52.61,15130,-24.65,20250122,8700,31.03,20250102,19500,-41.54,20240523,7470,52.61,20241209,2.43,N,086390,500,105 억,,1669825,N,N,444,N,00,N
20250306,140642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11510,-190,5,-1.62,680399225,58533,78.72,12000,12000,11440,15210,8190,11700,11624.20,7.90,0,-18092,12186,11942,11656,11412,11126,12065,11535,106,3510,500,8420,10,1,21134126,2433,36.08,1.60,12,0.28,319.00,7186.00,19500,20240523,-40.97,7470,20241209,54.08,15130,-23.93,20250122,8700,32.30,20250102,19500,-40.97,20240523,7470,54.08,20241209,2.43,N,086390,500,105 억,,1669825,N,N,444,N,00,N
20250306,130643,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11550,-150,5,-1.28,614656355,52815,71.03,12000,12000,11440,15210,8190,11700,11637.91,7.90,0,-16968,12186,11942,11656,11412,11126,12065,11535,106,3510,500,8420,10,1,21134126,2441,36.21,1.61,12,0.25,319.00,7186.00,19500,20240523,-40.77,7470,20241209,54.62,15130,-23.66,20250122,8700,32.76,20250102,19500,-40.77,20240523,7470,54.62,20241209,2.43,N,086390,500,105 억,,1669825,N,N,444,N,00,N
20250306,120642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11590,-110,5,-0.94,544539830,46722,62.84,12000,12000,11440,15210,8190,11700,11654.89,7.90,0,-16997,12186,11942,11656,11412,11126,12065,11535,106,3510,500,8420,10,1,21134126,2449,36.33,1.61,12,0.22,319.00,7186.00,19500,20240523,-40.56,7470,20241209,55.15,15130,-23.40,20250122,8700,33.22,20250102,19500,-40.56,20240523,7470,55.15,20241209,2.43,N,086390,500,105 억,,1669825,N,N,444,N,00,N
20250306,110640,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11650,-50,5,-0.43,485137640,41599,55.95,12000,12000,11440,15210,8190,11700,11662.24,7.90,0,-14506,12186,11942,11656,11412,11126,12065,11535,106,3510,500,8420,10,1,21134126,2462,36.52,1.62,12,0.20,319.00,7186.00,19500,20240523,-40.26,7470,20241209,55.96,15130,-23.00,20250122,8700,33.91,20250102,19500,-40.26,20240523,7470,55.96,20241209,2.43,N,086390,500,105 억,,1669825,N,N,444,N,00,N
20250306,100642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11540,-160,5,-1.37,387974210,33184,44.63,12000,12000,11470,15210,8190,11700,11691.60,7.90,0,-11331,12186,11942,11656,11412,11126,12065,11535,106,3510,500,8420,10,1,21134126,2439,36.18,1.61,12,0.16,319.00,7186.00,19500,20240523,-40.82,7470,20241209,54.48,15130,-23.73,20250122,8700,32.64,20250102,19500,-40.82,20240523,7470,54.48,20241209,2.43,N,086390,500,105 억,,1669825,N,N,444,N,00,N
20250306,090645,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11840,140,2,1.20,77020460,6489,8.73,12000,12000,11760,15210,8190,11700,11869.39,7.90,0,-2840,12186,11942,11656,11412,11126,12065,11535,106,3510,500,8420,10,1,21134126,2502,37.12,1.65,12,0.03,319.00,7186.00,19500,20240523,-39.28,7470,20241209,58.50,15130,-21.74,20250122,8700,36.09,20250102,19500,-39.28,20240523,7470,58.50,20241209,2.43,N,086390,500,105 억,,1669825,N,N,444,N,00,N
20250305,160635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11700,290,2,2.54,865460795,74168,66.29,11370,11900,11370,14830,7990,11410,11668.92,7.84,0,12891,12156,11782,11586,11212,11016,11685,11115,106,3420,500,8210,10,1,21134126,2473,36.68,1.63,12,0.35,319.00,7186.00,19500,20240523,-40.00,7470,20241209,56.63,15130,-22.67,20250122,8700,34.48,20250102,19500,-40.00,20240523,7470,56.63,20241209,2.42,N,086390,500,105 억,,1656599,N,N,444,N,00,N
20250305,150638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11720,310,2,2.72,832120160,71321,63.74,11370,11900,11370,14830,7990,11410,11667.25,7.84,0,12765,12156,11782,11586,11212,11016,11685,11115,106,3420,500,8210,10,1,21134126,2477,36.74,1.63,12,0.34,319.00,7186.00,19500,20240523,-39.90,7470,20241209,56.89,15130,-22.54,20250122,8700,34.71,20250102,19500,-39.90,20240523,7470,56.89,20241209,2.42,N,086390,500,105 억,,1656599,N,N,11,N,00,N
20250305,140636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11660,250,2,2.19,737764760,63251,56.53,11370,11900,11370,14830,7990,11410,11664.08,7.84,0,9833,12156,11782,11586,11212,11016,11685,11115,106,3420,500,8210,10,1,21134126,2464,36.55,1.62,12,0.30,319.00,7186.00,19500,20240523,-40.21,7470,20241209,56.09,15130,-22.93,20250122,8700,34.02,20250102,19500,-40.21,20240523,7470,56.09,20241209,2.42,N,086390,500,105 억,,1656599,N,N,11,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 20250306 160643 57 100.00 KOSDAQ 기계·장비 N N N N N 11330 -370 5 -3.16 916106410 79220 106.54 12000 12000 11330 15210 8190 11700 11564.08 7.90 0 -13468 12186 11942 11656 11412 11126 12065 11535 106 3510 500 8420 10 1 21134126 2394 35.52 1.58 12 0.37 319.00 7186.00 19500 20240523 -41.90 7470 20241209 51.67 15130 -25.12 20250122 8700 30.23 20250102 19500 -41.90 20240523 7470 51.67 20241209 2.43 N 086390 500 105 억 1669825 N N 54 N 00 N
3 20250306 150642 57 100.00 KOSDAQ 기계·장비 N N N N N 11400 -300 5 -2.56 864805135 74704 100.47 12000 12000 11360 15210 8190 11700 11576.42 7.90 0 -14426 12186 11942 11656 11412 11126 12065 11535 106 3510 500 8420 10 1 21134126 2409 35.74 1.59 12 0.35 319.00 7186.00 19500 20240523 -41.54 7470 20241209 52.61 15130 -24.65 20250122 8700 31.03 20250102 19500 -41.54 20240523 7470 52.61 20241209 2.43 N 086390 500 105 억 1669825 N N 444 N 00 N
4 20250306 140642 57 100.00 KOSDAQ 기계·장비 N N N N N 11510 -190 5 -1.62 680399225 58533 78.72 12000 12000 11440 15210 8190 11700 11624.20 7.90 0 -18092 12186 11942 11656 11412 11126 12065 11535 106 3510 500 8420 10 1 21134126 2433 36.08 1.60 12 0.28 319.00 7186.00 19500 20240523 -40.97 7470 20241209 54.08 15130 -23.93 20250122 8700 32.30 20250102 19500 -40.97 20240523 7470 54.08 20241209 2.43 N 086390 500 105 억 1669825 N N 444 N 00 N
5 20250306 130643 57 100.00 KOSDAQ 기계·장비 N N N N N 11550 -150 5 -1.28 614656355 52815 71.03 12000 12000 11440 15210 8190 11700 11637.91 7.90 0 -16968 12186 11942 11656 11412 11126 12065 11535 106 3510 500 8420 10 1 21134126 2441 36.21 1.61 12 0.25 319.00 7186.00 19500 20240523 -40.77 7470 20241209 54.62 15130 -23.66 20250122 8700 32.76 20250102 19500 -40.77 20240523 7470 54.62 20241209 2.43 N 086390 500 105 억 1669825 N N 444 N 00 N
6 20250306 120642 57 100.00 KOSDAQ 기계·장비 N N N N N 11590 -110 5 -0.94 544539830 46722 62.84 12000 12000 11440 15210 8190 11700 11654.89 7.90 0 -16997 12186 11942 11656 11412 11126 12065 11535 106 3510 500 8420 10 1 21134126 2449 36.33 1.61 12 0.22 319.00 7186.00 19500 20240523 -40.56 7470 20241209 55.15 15130 -23.40 20250122 8700 33.22 20250102 19500 -40.56 20240523 7470 55.15 20241209 2.43 N 086390 500 105 억 1669825 N N 444 N 00 N
7 20250306 110640 57 100.00 KOSDAQ 기계·장비 N N N N N 11650 -50 5 -0.43 485137640 41599 55.95 12000 12000 11440 15210 8190 11700 11662.24 7.90 0 -14506 12186 11942 11656 11412 11126 12065 11535 106 3510 500 8420 10 1 21134126 2462 36.52 1.62 12 0.20 319.00 7186.00 19500 20240523 -40.26 7470 20241209 55.96 15130 -23.00 20250122 8700 33.91 20250102 19500 -40.26 20240523 7470 55.96 20241209 2.43 N 086390 500 105 억 1669825 N N 444 N 00 N
8 20250306 100642 57 100.00 KOSDAQ 기계·장비 N N N N N 11540 -160 5 -1.37 387974210 33184 44.63 12000 12000 11470 15210 8190 11700 11691.60 7.90 0 -11331 12186 11942 11656 11412 11126 12065 11535 106 3510 500 8420 10 1 21134126 2439 36.18 1.61 12 0.16 319.00 7186.00 19500 20240523 -40.82 7470 20241209 54.48 15130 -23.73 20250122 8700 32.64 20250102 19500 -40.82 20240523 7470 54.48 20241209 2.43 N 086390 500 105 억 1669825 N N 444 N 00 N
9 20250306 090645 57 100.00 KOSDAQ 기계·장비 N N N N N 11840 140 2 1.20 77020460 6489 8.73 12000 12000 11760 15210 8190 11700 11869.39 7.90 0 -2840 12186 11942 11656 11412 11126 12065 11535 106 3510 500 8420 10 1 21134126 2502 37.12 1.65 12 0.03 319.00 7186.00 19500 20240523 -39.28 7470 20241209 58.50 15130 -21.74 20250122 8700 36.09 20250102 19500 -39.28 20240523 7470 58.50 20241209 2.43 N 086390 500 105 억 1669825 N N 444 N 00 N
10 20250305 160635 57 100.00 KOSDAQ 기계·장비 N N N N N 11700 290 2 2.54 865460795 74168 66.29 11370 11900 11370 14830 7990 11410 11668.92 7.84 0 12891 12156 11782 11586 11212 11016 11685 11115 106 3420 500 8210 10 1 21134126 2473 36.68 1.63 12 0.35 319.00 7186.00 19500 20240523 -40.00 7470 20241209 56.63 15130 -22.67 20250122 8700 34.48 20250102 19500 -40.00 20240523 7470 56.63 20241209 2.42 N 086390 500 105 억 1656599 N N 444 N 00 N
11 20250305 150638 57 100.00 KOSDAQ 기계·장비 N N N N N 11720 310 2 2.72 832120160 71321 63.74 11370 11900 11370 14830 7990 11410 11667.25 7.84 0 12765 12156 11782 11586 11212 11016 11685 11115 106 3420 500 8210 10 1 21134126 2477 36.74 1.63 12 0.34 319.00 7186.00 19500 20240523 -39.90 7470 20241209 56.89 15130 -22.54 20250122 8700 34.71 20250102 19500 -39.90 20240523 7470 56.89 20241209 2.42 N 086390 500 105 억 1656599 N N 11 N 00 N
12 20250305 140636 57 100.00 KOSDAQ 기계·장비 N N N N N 11660 250 2 2.19 737764760 63251 56.53 11370 11900 11370 14830 7990 11410 11664.08 7.84 0 9833 12156 11782 11586 11212 11016 11685 11115 106 3420 500 8210 10 1 21134126 2464 36.55 1.62 12 0.30 319.00 7186.00 19500 20240523 -40.21 7470 20241209 56.09 15130 -22.93 20250122 8700 34.02 20250102 19500 -40.21 20240523 7470 56.09 20241209 2.42 N 086390 500 105 억 1656599 N N 11 N 00 N