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
086670/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
20250306,160644,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9590,-270,5,-2.74,477026900,49061,32.50,9960,10050,9590,12810,6910,9860,9723.68,0.72,0,-4846,10760,10310,9790,9340,8820,10535,9565,46,2950,500,6310,10,1,9125174,875,5.20,0.72,12,0.54,1846.00,13281.00,14400,20240403,-33.40,6900,20241209,38.99,10240,-6.35,20250305,7050,36.03,20250114,14400,-33.40,20240403,6900,38.99,20241209,0.81,N,086670,500,45 억,,65263,N,N,0,N,00,N
20250306,150643,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9650,-210,5,-2.13,436924670,44886,29.73,9960,10050,9600,12810,6910,9860,9734.10,0.72,0,-5559,10760,10310,9790,9340,8820,10535,9565,46,2950,500,6310,10,1,9125174,881,5.23,0.73,12,0.49,1846.00,13281.00,14400,20240403,-32.99,6900,20241209,39.86,10240,-5.76,20250305,7050,36.88,20250114,14400,-32.99,20240403,6900,39.86,20241209,0.81,N,086670,500,45 억,,65263,N,N,0,N,00,N
20250306,140643,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9740,-120,5,-1.22,396640570,40718,26.97,9960,10050,9600,12810,6910,9860,9741.16,0.72,0,-3157,10760,10310,9790,9340,8820,10535,9565,46,2950,500,6310,10,1,9125174,889,5.28,0.73,12,0.45,1846.00,13281.00,14400,20240403,-32.36,6900,20241209,41.16,10240,-4.88,20250305,7050,38.16,20250114,14400,-32.36,20240403,6900,41.16,20241209,0.81,N,086670,500,45 억,,65263,N,N,0,N,00,N
20250306,130644,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9740,-120,5,-1.22,356428510,36585,24.23,9960,10050,9600,12810,6910,9860,9742.48,0.72,0,-1954,10760,10310,9790,9340,8820,10535,9565,46,2950,500,6310,10,1,9125174,889,5.28,0.73,12,0.40,1846.00,13281.00,14400,20240403,-32.36,6900,20241209,41.16,10240,-4.88,20250305,7050,38.16,20250114,14400,-32.36,20240403,6900,41.16,20241209,0.81,N,086670,500,45 억,,65263,N,N,0,N,00,N
20250306,120643,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9850,-10,5,-0.10,316410190,32484,21.52,9960,10050,9600,12810,6910,9860,9740.49,0.72,0,-436,10760,10310,9790,9340,8820,10535,9565,46,2950,500,6310,10,1,9125174,899,5.34,0.74,12,0.36,1846.00,13281.00,14400,20240403,-31.60,6900,20241209,42.75,10240,-3.81,20250305,7050,39.72,20250114,14400,-31.60,20240403,6900,42.75,20241209,0.81,N,086670,500,45 억,,65263,N,N,0,N,00,N
20250306,110641,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9830,-30,5,-0.30,287111150,29503,19.54,9960,10050,9600,12810,6910,9860,9731.59,0.72,0,456,10760,10310,9790,9340,8820,10535,9565,46,2950,500,6310,10,1,9125174,897,5.33,0.74,12,0.32,1846.00,13281.00,14400,20240403,-31.74,6900,20241209,42.46,10240,-4.00,20250305,7050,39.43,20250114,14400,-31.74,20240403,6900,42.46,20241209,0.81,N,086670,500,45 억,,65263,N,N,0,N,00,N
20250306,100643,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9730,-130,5,-1.32,256919440,26418,17.50,9960,10050,9600,12810,6910,9860,9725.17,0.72,0,1694,10760,10310,9790,9340,8820,10535,9565,46,2950,500,6310,10,1,9125174,888,5.27,0.73,12,0.29,1846.00,13281.00,14400,20240403,-32.43,6900,20241209,41.01,10240,-4.98,20250305,7050,38.01,20250114,14400,-32.43,20240403,6900,41.01,20241209,0.81,N,086670,500,45 억,,65263,N,N,0,N,00,N
20250306,090646,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9860,0,3,0.00,34884270,3524,2.33,9960,10050,9810,12810,6910,9860,9899.06,0.72,0,-168,10760,10310,9790,9340,8820,10535,9565,46,2950,500,6310,10,1,9125174,900,5.34,0.74,12,0.04,1846.00,13281.00,14400,20240403,-31.53,6900,20241209,42.90,10240,-3.71,20250305,7050,39.86,20250114,14400,-31.53,20240403,6900,42.90,20241209,0.81,N,086670,500,45 억,,65263,N,N,0,N,00,N
20250305,160636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9860,470,2,5.01,1474924200,149633,250.29,9390,10240,9270,12200,6580,9390,9856.94,0.71,0,512,9823,9606,9213,8996,8603,9715,9105,46,2810,500,6000,10,1,9125174,900,5.34,0.74,12,1.64,1846.00,13281.00,14400,20240403,-31.53,6900,20241209,42.90,10240,-3.71,20250305,7050,39.86,20250114,14400,-31.53,20240403,6900,42.90,20241209,0.83,N,086670,500,45 억,,64865,N,N,0,N,00,N
20250305,150639,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9920,530,2,5.64,1435231600,145613,243.57,9390,10240,9270,12200,6580,9390,9856.48,0.71,0,568,9823,9606,9213,8996,8603,9715,9105,46,2810,500,6000,10,1,9125174,905,5.37,0.75,12,1.60,1846.00,13281.00,14400,20240403,-31.11,6900,20241209,43.77,10240,-3.12,20250305,7050,40.71,20250114,14400,-31.11,20240403,6900,43.77,20241209,0.83,N,086670,500,45 억,,64865,N,N,0,N,00,N
20250305,140637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10000,610,2,6.50,1341494460,136160,227.76,9390,10240,9270,12200,6580,9390,9852.34,0.71,0,-1735,9823,9606,9213,8996,8603,9715,9105,46,2810,500,6000,10,1,9125174,913,5.42,0.75,12,1.49,1846.00,13281.00,14400,20240403,-30.56,6900,20241209,44.93,10240,-2.34,20250305,7050,41.84,20250114,14400,-30.56,20240403,6900,44.93,20241209,0.83,N,086670,500,45 억,,64865,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 20250306 160644 57 100.00 KOSDAQ 기계·장비 N N N N N 9590 -270 5 -2.74 477026900 49061 32.50 9960 10050 9590 12810 6910 9860 9723.68 0.72 0 -4846 10760 10310 9790 9340 8820 10535 9565 46 2950 500 6310 10 1 9125174 875 5.20 0.72 12 0.54 1846.00 13281.00 14400 20240403 -33.40 6900 20241209 38.99 10240 -6.35 20250305 7050 36.03 20250114 14400 -33.40 20240403 6900 38.99 20241209 0.81 N 086670 500 45 억 65263 N N 0 N 00 N
3 20250306 150643 57 100.00 KOSDAQ 기계·장비 N N N N N 9650 -210 5 -2.13 436924670 44886 29.73 9960 10050 9600 12810 6910 9860 9734.10 0.72 0 -5559 10760 10310 9790 9340 8820 10535 9565 46 2950 500 6310 10 1 9125174 881 5.23 0.73 12 0.49 1846.00 13281.00 14400 20240403 -32.99 6900 20241209 39.86 10240 -5.76 20250305 7050 36.88 20250114 14400 -32.99 20240403 6900 39.86 20241209 0.81 N 086670 500 45 억 65263 N N 0 N 00 N
4 20250306 140643 57 100.00 KOSDAQ 기계·장비 N N N N N 9740 -120 5 -1.22 396640570 40718 26.97 9960 10050 9600 12810 6910 9860 9741.16 0.72 0 -3157 10760 10310 9790 9340 8820 10535 9565 46 2950 500 6310 10 1 9125174 889 5.28 0.73 12 0.45 1846.00 13281.00 14400 20240403 -32.36 6900 20241209 41.16 10240 -4.88 20250305 7050 38.16 20250114 14400 -32.36 20240403 6900 41.16 20241209 0.81 N 086670 500 45 억 65263 N N 0 N 00 N
5 20250306 130644 57 100.00 KOSDAQ 기계·장비 N N N N N 9740 -120 5 -1.22 356428510 36585 24.23 9960 10050 9600 12810 6910 9860 9742.48 0.72 0 -1954 10760 10310 9790 9340 8820 10535 9565 46 2950 500 6310 10 1 9125174 889 5.28 0.73 12 0.40 1846.00 13281.00 14400 20240403 -32.36 6900 20241209 41.16 10240 -4.88 20250305 7050 38.16 20250114 14400 -32.36 20240403 6900 41.16 20241209 0.81 N 086670 500 45 억 65263 N N 0 N 00 N
6 20250306 120643 57 100.00 KOSDAQ 기계·장비 N N N N N 9850 -10 5 -0.10 316410190 32484 21.52 9960 10050 9600 12810 6910 9860 9740.49 0.72 0 -436 10760 10310 9790 9340 8820 10535 9565 46 2950 500 6310 10 1 9125174 899 5.34 0.74 12 0.36 1846.00 13281.00 14400 20240403 -31.60 6900 20241209 42.75 10240 -3.81 20250305 7050 39.72 20250114 14400 -31.60 20240403 6900 42.75 20241209 0.81 N 086670 500 45 억 65263 N N 0 N 00 N
7 20250306 110641 57 100.00 KOSDAQ 기계·장비 N N N N N 9830 -30 5 -0.30 287111150 29503 19.54 9960 10050 9600 12810 6910 9860 9731.59 0.72 0 456 10760 10310 9790 9340 8820 10535 9565 46 2950 500 6310 10 1 9125174 897 5.33 0.74 12 0.32 1846.00 13281.00 14400 20240403 -31.74 6900 20241209 42.46 10240 -4.00 20250305 7050 39.43 20250114 14400 -31.74 20240403 6900 42.46 20241209 0.81 N 086670 500 45 억 65263 N N 0 N 00 N
8 20250306 100643 57 100.00 KOSDAQ 기계·장비 N N N N N 9730 -130 5 -1.32 256919440 26418 17.50 9960 10050 9600 12810 6910 9860 9725.17 0.72 0 1694 10760 10310 9790 9340 8820 10535 9565 46 2950 500 6310 10 1 9125174 888 5.27 0.73 12 0.29 1846.00 13281.00 14400 20240403 -32.43 6900 20241209 41.01 10240 -4.98 20250305 7050 38.01 20250114 14400 -32.43 20240403 6900 41.01 20241209 0.81 N 086670 500 45 억 65263 N N 0 N 00 N
9 20250306 090646 57 100.00 KOSDAQ 기계·장비 N N N N N 9860 0 3 0.00 34884270 3524 2.33 9960 10050 9810 12810 6910 9860 9899.06 0.72 0 -168 10760 10310 9790 9340 8820 10535 9565 46 2950 500 6310 10 1 9125174 900 5.34 0.74 12 0.04 1846.00 13281.00 14400 20240403 -31.53 6900 20241209 42.90 10240 -3.71 20250305 7050 39.86 20250114 14400 -31.53 20240403 6900 42.90 20241209 0.81 N 086670 500 45 억 65263 N N 0 N 00 N
10 20250305 160636 57 100.00 KOSDAQ 기계·장비 N N N N N 9860 470 2 5.01 1474924200 149633 250.29 9390 10240 9270 12200 6580 9390 9856.94 0.71 0 512 9823 9606 9213 8996 8603 9715 9105 46 2810 500 6000 10 1 9125174 900 5.34 0.74 12 1.64 1846.00 13281.00 14400 20240403 -31.53 6900 20241209 42.90 10240 -3.71 20250305 7050 39.86 20250114 14400 -31.53 20240403 6900 42.90 20241209 0.83 N 086670 500 45 억 64865 N N 0 N 00 N
11 20250305 150639 57 100.00 KOSDAQ 기계·장비 N N N N N 9920 530 2 5.64 1435231600 145613 243.57 9390 10240 9270 12200 6580 9390 9856.48 0.71 0 568 9823 9606 9213 8996 8603 9715 9105 46 2810 500 6000 10 1 9125174 905 5.37 0.75 12 1.60 1846.00 13281.00 14400 20240403 -31.11 6900 20241209 43.77 10240 -3.12 20250305 7050 40.71 20250114 14400 -31.11 20240403 6900 43.77 20241209 0.83 N 086670 500 45 억 64865 N N 0 N 00 N
12 20250305 140637 57 100.00 KOSDAQ 기계·장비 N N N N N 10000 610 2 6.50 1341494460 136160 227.76 9390 10240 9270 12200 6580 9390 9852.34 0.71 0 -1735 9823 9606 9213 8996 8603 9715 9105 46 2810 500 6000 10 1 9125174 913 5.42 0.75 12 1.49 1846.00 13281.00 14400 20240403 -30.56 6900 20241209 44.93 10240 -2.34 20250305 7050 41.84 20250114 14400 -30.56 20240403 6900 44.93 20241209 0.83 N 086670 500 45 억 64865 N N 0 N 00 N