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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
089890/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
20250312,160705,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8000,330,2,4.30,416445655,52749,61.85,7630,8030,7630,9970,5370,7670,7894.29,0.00,0,1482,7963,7816,7633,7486,7303,7890,7560,84,2300,500,4900,10,1,16584962,1327,19.05,2.00,12,0.32,420.00,4006.00,19920,20240627,-59.84,5770,20241209,38.65,9600,-16.67,20250219,6420,24.61,20250203,19920,-59.84,20240627,5770,38.65,20241209,2.45,N,089890,500,84 억,,0,N,N,0,N,00,N
20250312,150707,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7910,240,2,3.13,344844075,43798,51.35,7630,8010,7630,9970,5370,7670,7873.56,0.00,0,2383,7963,7816,7633,7486,7303,7890,7560,84,2300,500,4900,10,1,16584962,1312,18.83,1.97,12,0.26,420.00,4006.00,19920,20240627,-60.29,5770,20241209,37.09,9600,-17.60,20250219,6420,23.21,20250203,19920,-60.29,20240627,5770,37.09,20241209,2.45,N,089890,500,84 억,,0,N,N,0,N,00,N
20250312,140705,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8010,340,2,4.43,305266515,38809,45.50,7630,8010,7630,9970,5370,7670,7865.92,0.00,0,2938,7963,7816,7633,7486,7303,7890,7560,84,2300,500,4900,10,1,16584962,1328,19.07,2.00,12,0.23,420.00,4006.00,19920,20240627,-59.79,5770,20241209,38.82,9600,-16.56,20250219,6420,24.77,20250203,19920,-59.79,20240627,5770,38.82,20241209,2.45,N,089890,500,84 억,,0,N,N,0,N,00,N
20250312,130705,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7900,230,2,3.00,203807245,26036,30.53,7630,7950,7630,9970,5370,7670,7827.96,0.00,0,1130,7963,7816,7633,7486,7303,7890,7560,84,2300,500,4900,10,1,16584962,1310,18.81,1.97,12,0.16,420.00,4006.00,19920,20240627,-60.34,5770,20241209,36.92,9600,-17.71,20250219,6420,23.05,20250203,19920,-60.34,20240627,5770,36.92,20241209,2.45,N,089890,500,84 억,,0,N,N,0,N,00,N
20250312,120707,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7890,220,2,2.87,165356985,21171,24.82,7630,7950,7630,9970,5370,7670,7810.61,0.00,0,1087,7963,7816,7633,7486,7303,7890,7560,84,2300,500,4900,10,1,16584962,1309,18.79,1.97,12,0.13,420.00,4006.00,19920,20240627,-60.39,5770,20241209,36.74,9600,-17.81,20250219,6420,22.90,20250203,19920,-60.39,20240627,5770,36.74,20241209,2.45,N,089890,500,84 억,,0,N,N,0,N,00,N
20250312,110702,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7870,200,2,2.61,137662080,17654,20.70,7630,7950,7630,9970,5370,7670,7797.86,0.00,0,2687,7963,7816,7633,7486,7303,7890,7560,84,2300,500,4900,10,1,16584962,1305,18.74,1.96,12,0.11,420.00,4006.00,19920,20240627,-60.49,5770,20241209,36.40,9600,-18.02,20250219,6420,22.59,20250203,19920,-60.49,20240627,5770,36.40,20241209,2.45,N,089890,500,84 억,,0,N,N,0,N,00,N
20250312,100703,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7900,230,2,3.00,115578440,14853,17.41,7630,7900,7630,9970,5370,7670,7781.56,0.00,0,3555,7963,7816,7633,7486,7303,7890,7560,84,2300,500,4900,10,1,16584962,1310,18.81,1.97,12,0.09,420.00,4006.00,19920,20240627,-60.34,5770,20241209,36.92,9600,-17.71,20250219,6420,23.05,20250203,19920,-60.34,20240627,5770,36.92,20241209,2.45,N,089890,500,84 억,,0,N,N,0,N,00,N
20250312,090708,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7700,30,2,0.39,24102770,3139,3.68,7630,7790,7630,9970,5370,7670,7678.51,0.00,0,82,7963,7816,7633,7486,7303,7890,7560,84,2300,500,4900,10,1,16584962,1277,18.33,1.92,12,0.02,420.00,4006.00,19920,20240627,-61.35,5770,20241209,33.45,9600,-19.79,20250219,6420,19.94,20250203,19920,-61.35,20240627,5770,33.45,20241209,2.45,N,089890,500,84 억,,0,N,N,0,N,00,N
20250311,160659,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7670,-330,5,-4.12,645130845,85099,108.57,7620,7780,7450,10400,5600,8000,7580.94,0.00,0,-8873,8266,8132,7916,7782,7566,8200,7850,84,2400,500,5120,10,1,16584962,1272,18.26,1.91,12,0.51,420.00,4006.00,19920,20240627,-61.50,5770,20241209,32.93,9600,-20.10,20250219,6420,19.47,20250203,19920,-61.50,20240627,5770,32.93,20241209,2.50,N,089890,500,84 억,,0,N,N,0,N,00,N
20250311,150702,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7660,-340,5,-4.25,624570545,82415,105.14,7620,7780,7450,10400,5600,8000,7578.36,0.00,0,-8061,8266,8132,7916,7782,7566,8200,7850,84,2400,500,5120,10,1,16584962,1270,18.24,1.91,12,0.50,420.00,4006.00,19920,20240627,-61.55,5770,20241209,32.76,9600,-20.21,20250219,6420,19.31,20250203,19920,-61.55,20240627,5770,32.76,20241209,2.50,N,089890,500,84 억,,0,N,N,0,N,00,N
20250311,140703,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7700,-300,5,-3.75,592319265,78199,99.77,7620,7780,7450,10400,5600,8000,7574.51,0.00,0,-8082,8266,8132,7916,7782,7566,8200,7850,84,2400,500,5120,10,1,16584962,1277,18.33,1.92,12,0.47,420.00,4006.00,19920,20240627,-61.35,5770,20241209,33.45,9600,-19.79,20250219,6420,19.94,20250203,19920,-61.35,20240627,5770,33.45,20241209,2.50,N,089890,500,84 억,,0,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 20250312 160705 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8000 330 2 4.30 416445655 52749 61.85 7630 8030 7630 9970 5370 7670 7894.29 0.00 0 1482 7963 7816 7633 7486 7303 7890 7560 84 2300 500 4900 10 1 16584962 1327 19.05 2.00 12 0.32 420.00 4006.00 19920 20240627 -59.84 5770 20241209 38.65 9600 -16.67 20250219 6420 24.61 20250203 19920 -59.84 20240627 5770 38.65 20241209 2.45 N 089890 500 84 억 0 N N 0 N 00 N
3 20250312 150707 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7910 240 2 3.13 344844075 43798 51.35 7630 8010 7630 9970 5370 7670 7873.56 0.00 0 2383 7963 7816 7633 7486 7303 7890 7560 84 2300 500 4900 10 1 16584962 1312 18.83 1.97 12 0.26 420.00 4006.00 19920 20240627 -60.29 5770 20241209 37.09 9600 -17.60 20250219 6420 23.21 20250203 19920 -60.29 20240627 5770 37.09 20241209 2.45 N 089890 500 84 억 0 N N 0 N 00 N
4 20250312 140705 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8010 340 2 4.43 305266515 38809 45.50 7630 8010 7630 9970 5370 7670 7865.92 0.00 0 2938 7963 7816 7633 7486 7303 7890 7560 84 2300 500 4900 10 1 16584962 1328 19.07 2.00 12 0.23 420.00 4006.00 19920 20240627 -59.79 5770 20241209 38.82 9600 -16.56 20250219 6420 24.77 20250203 19920 -59.79 20240627 5770 38.82 20241209 2.45 N 089890 500 84 억 0 N N 0 N 00 N
5 20250312 130705 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7900 230 2 3.00 203807245 26036 30.53 7630 7950 7630 9970 5370 7670 7827.96 0.00 0 1130 7963 7816 7633 7486 7303 7890 7560 84 2300 500 4900 10 1 16584962 1310 18.81 1.97 12 0.16 420.00 4006.00 19920 20240627 -60.34 5770 20241209 36.92 9600 -17.71 20250219 6420 23.05 20250203 19920 -60.34 20240627 5770 36.92 20241209 2.45 N 089890 500 84 억 0 N N 0 N 00 N
6 20250312 120707 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7890 220 2 2.87 165356985 21171 24.82 7630 7950 7630 9970 5370 7670 7810.61 0.00 0 1087 7963 7816 7633 7486 7303 7890 7560 84 2300 500 4900 10 1 16584962 1309 18.79 1.97 12 0.13 420.00 4006.00 19920 20240627 -60.39 5770 20241209 36.74 9600 -17.81 20250219 6420 22.90 20250203 19920 -60.39 20240627 5770 36.74 20241209 2.45 N 089890 500 84 억 0 N N 0 N 00 N
7 20250312 110702 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7870 200 2 2.61 137662080 17654 20.70 7630 7950 7630 9970 5370 7670 7797.86 0.00 0 2687 7963 7816 7633 7486 7303 7890 7560 84 2300 500 4900 10 1 16584962 1305 18.74 1.96 12 0.11 420.00 4006.00 19920 20240627 -60.49 5770 20241209 36.40 9600 -18.02 20250219 6420 22.59 20250203 19920 -60.49 20240627 5770 36.40 20241209 2.45 N 089890 500 84 억 0 N N 0 N 00 N
8 20250312 100703 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7900 230 2 3.00 115578440 14853 17.41 7630 7900 7630 9970 5370 7670 7781.56 0.00 0 3555 7963 7816 7633 7486 7303 7890 7560 84 2300 500 4900 10 1 16584962 1310 18.81 1.97 12 0.09 420.00 4006.00 19920 20240627 -60.34 5770 20241209 36.92 9600 -17.71 20250219 6420 23.05 20250203 19920 -60.34 20240627 5770 36.92 20241209 2.45 N 089890 500 84 억 0 N N 0 N 00 N
9 20250312 090708 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7700 30 2 0.39 24102770 3139 3.68 7630 7790 7630 9970 5370 7670 7678.51 0.00 0 82 7963 7816 7633 7486 7303 7890 7560 84 2300 500 4900 10 1 16584962 1277 18.33 1.92 12 0.02 420.00 4006.00 19920 20240627 -61.35 5770 20241209 33.45 9600 -19.79 20250219 6420 19.94 20250203 19920 -61.35 20240627 5770 33.45 20241209 2.45 N 089890 500 84 억 0 N N 0 N 00 N
10 20250311 160659 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7670 -330 5 -4.12 645130845 85099 108.57 7620 7780 7450 10400 5600 8000 7580.94 0.00 0 -8873 8266 8132 7916 7782 7566 8200 7850 84 2400 500 5120 10 1 16584962 1272 18.26 1.91 12 0.51 420.00 4006.00 19920 20240627 -61.50 5770 20241209 32.93 9600 -20.10 20250219 6420 19.47 20250203 19920 -61.50 20240627 5770 32.93 20241209 2.50 N 089890 500 84 억 0 N N 0 N 00 N
11 20250311 150702 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7660 -340 5 -4.25 624570545 82415 105.14 7620 7780 7450 10400 5600 8000 7578.36 0.00 0 -8061 8266 8132 7916 7782 7566 8200 7850 84 2400 500 5120 10 1 16584962 1270 18.24 1.91 12 0.50 420.00 4006.00 19920 20240627 -61.55 5770 20241209 32.76 9600 -20.21 20250219 6420 19.31 20250203 19920 -61.55 20240627 5770 32.76 20241209 2.50 N 089890 500 84 억 0 N N 0 N 00 N
12 20250311 140703 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7700 -300 5 -3.75 592319265 78199 99.77 7620 7780 7450 10400 5600 8000 7574.51 0.00 0 -8082 8266 8132 7916 7782 7566 8200 7850 84 2400 500 5120 10 1 16584962 1277 18.33 1.92 12 0.47 420.00 4006.00 19920 20240627 -61.35 5770 20241209 33.45 9600 -19.79 20250219 6420 19.94 20250203 19920 -61.35 20240627 5770 33.45 20241209 2.50 N 089890 500 84 억 0 N N 0 N 00 N