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
090470/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
20250312,160708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4830,0,3,0.00,46654397,9699,63.24,4830,4880,4765,6270,3385,4830,4810.23,0.84,0,-5050,4986,4907,4751,4672,4516,4947,4712,87,1440,500,3380,5,1,17476594,844,-65.27,0.50,12,0.06,-74.00,9618.00,10110,20240312,-52.23,4120,20241209,17.23,5500,-12.18,20250207,4595,5.11,20250311,10110,-52.23,20240312,4120,17.23,20241209,2.06,N,090470,500,87 억,,146944,N,N,0,N,00,N
20250312,150710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4810,-20,5,-0.41,40079427,8337,54.36,4830,4880,4765,6270,3385,4830,4807.42,0.84,0,-4285,4986,4907,4751,4672,4516,4947,4712,87,1440,500,3380,5,1,17476594,841,-65.00,0.50,12,0.05,-74.00,9618.00,10110,20240312,-52.42,4120,20241209,16.75,5500,-12.55,20250207,4595,4.68,20250311,10110,-52.42,20240312,4120,16.75,20241209,2.06,N,090470,500,87 억,,146944,N,N,0,N,00,N
20250312,140708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4805,-25,5,-0.52,27630727,5735,37.39,4830,4880,4765,6270,3385,4830,4817.91,0.84,0,-2647,4986,4907,4751,4672,4516,4947,4712,87,1440,500,3380,5,1,17476594,840,-64.93,0.50,12,0.03,-74.00,9618.00,10110,20240312,-52.47,4120,20241209,16.63,5500,-12.64,20250207,4595,4.57,20250311,10110,-52.47,20240312,4120,16.63,20241209,2.06,N,090470,500,87 억,,146944,N,N,0,N,00,N
20250312,130708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4810,-20,5,-0.41,23445982,4863,31.71,4830,4880,4765,6270,3385,4830,4821.30,0.84,0,-2140,4986,4907,4751,4672,4516,4947,4712,87,1440,500,3380,5,1,17476594,841,-65.00,0.50,12,0.03,-74.00,9618.00,10110,20240312,-52.42,4120,20241209,16.75,5500,-12.55,20250207,4595,4.68,20250311,10110,-52.42,20240312,4120,16.75,20241209,2.06,N,090470,500,87 억,,146944,N,N,0,N,00,N
20250312,120710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4835,5,2,0.10,18193485,3770,24.58,4830,4880,4765,6270,3385,4830,4825.86,0.84,0,-1966,4986,4907,4751,4672,4516,4947,4712,87,1440,500,3380,5,1,17476594,845,-65.34,0.50,12,0.02,-74.00,9618.00,10110,20240312,-52.18,4120,20241209,17.35,5500,-12.09,20250207,4595,5.22,20250311,10110,-52.18,20240312,4120,17.35,20241209,2.06,N,090470,500,87 억,,146944,N,N,0,N,00,N
20250312,110705,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4840,10,2,0.21,12590880,2607,17.00,4830,4880,4765,6270,3385,4830,4829.64,0.84,0,-1168,4986,4907,4751,4672,4516,4947,4712,87,1440,500,3380,5,1,17476594,846,-65.41,0.50,12,0.01,-74.00,9618.00,10110,20240312,-52.13,4120,20241209,17.48,5500,-12.00,20250207,4595,5.33,20250311,10110,-52.13,20240312,4120,17.48,20241209,2.06,N,090470,500,87 억,,146944,N,N,0,N,00,N
20250312,100706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4800,-30,5,-0.62,9066460,1877,12.24,4830,4880,4765,6270,3385,4830,4830.29,0.84,0,-709,4986,4907,4751,4672,4516,4947,4712,87,1440,500,3380,5,1,17476594,839,-64.86,0.50,12,0.01,-74.00,9618.00,10110,20240312,-52.52,4120,20241209,16.50,5500,-12.73,20250207,4595,4.46,20250311,10110,-52.52,20240312,4120,16.50,20241209,2.06,N,090470,500,87 억,,146944,N,N,0,N,00,N
20250312,090711,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4785,-45,5,-0.93,2541570,527,3.44,4830,4880,4765,6270,3385,4830,4822.71,0.84,0,-271,4986,4907,4751,4672,4516,4947,4712,87,1440,500,3380,5,1,17476594,836,-64.66,0.50,12,0.00,-74.00,9618.00,10110,20240312,-52.67,4120,20241209,16.14,5500,-13.00,20250207,4595,4.13,20250311,10110,-52.67,20240312,4120,16.14,20241209,2.06,N,090470,500,87 억,,146944,N,N,0,N,00,N
20250311,160702,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4830,65,2,1.36,71575808,15336,163.92,4700,4830,4595,6190,3340,4765,4667.18,0.87,0,-5851,4865,4815,4775,4725,4685,4840,4750,87,1425,500,3330,5,1,17476594,844,-65.27,0.50,12,0.09,-74.00,9618.00,10110,20240312,-52.23,4120,20241209,17.23,5500,-12.18,20250207,4595,5.11,20250311,10110,-52.23,20240312,4120,17.23,20241209,2.07,N,090470,500,87 억,,152375,N,N,0,N,00,N
20250311,150705,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4735,-30,5,-0.63,62484648,13428,143.52,4700,4765,4595,6190,3340,4765,4653.31,0.87,0,-4933,4865,4815,4775,4725,4685,4840,4750,87,1425,500,3330,5,1,17476594,828,-63.99,0.49,12,0.08,-74.00,9618.00,10110,20240312,-53.17,4120,20241209,14.93,5500,-13.91,20250207,4595,3.05,20250311,10110,-53.17,20240312,4120,14.93,20241209,2.07,N,090470,500,87 억,,152375,N,N,0,N,00,N
20250311,140706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4665,-100,5,-2.10,51648158,11127,118.93,4700,4755,4595,6190,3340,4765,4641.70,0.87,0,-3954,4865,4815,4775,4725,4685,4840,4750,87,1425,500,3330,5,1,17476594,815,-63.04,0.49,12,0.06,-74.00,9618.00,10110,20240312,-53.86,4120,20241209,13.23,5500,-15.18,20250207,4595,1.52,20250311,10110,-53.86,20240312,4120,13.23,20241209,2.07,N,090470,500,87 억,,152375,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 160708 57 100.00 KOSDAQ 기계·장비 N N N N N 4830 0 3 0.00 46654397 9699 63.24 4830 4880 4765 6270 3385 4830 4810.23 0.84 0 -5050 4986 4907 4751 4672 4516 4947 4712 87 1440 500 3380 5 1 17476594 844 -65.27 0.50 12 0.06 -74.00 9618.00 10110 20240312 -52.23 4120 20241209 17.23 5500 -12.18 20250207 4595 5.11 20250311 10110 -52.23 20240312 4120 17.23 20241209 2.06 N 090470 500 87 억 146944 N N 0 N 00 N
3 20250312 150710 57 100.00 KOSDAQ 기계·장비 N N N N N 4810 -20 5 -0.41 40079427 8337 54.36 4830 4880 4765 6270 3385 4830 4807.42 0.84 0 -4285 4986 4907 4751 4672 4516 4947 4712 87 1440 500 3380 5 1 17476594 841 -65.00 0.50 12 0.05 -74.00 9618.00 10110 20240312 -52.42 4120 20241209 16.75 5500 -12.55 20250207 4595 4.68 20250311 10110 -52.42 20240312 4120 16.75 20241209 2.06 N 090470 500 87 억 146944 N N 0 N 00 N
4 20250312 140708 57 100.00 KOSDAQ 기계·장비 N N N N N 4805 -25 5 -0.52 27630727 5735 37.39 4830 4880 4765 6270 3385 4830 4817.91 0.84 0 -2647 4986 4907 4751 4672 4516 4947 4712 87 1440 500 3380 5 1 17476594 840 -64.93 0.50 12 0.03 -74.00 9618.00 10110 20240312 -52.47 4120 20241209 16.63 5500 -12.64 20250207 4595 4.57 20250311 10110 -52.47 20240312 4120 16.63 20241209 2.06 N 090470 500 87 억 146944 N N 0 N 00 N
5 20250312 130708 57 100.00 KOSDAQ 기계·장비 N N N N N 4810 -20 5 -0.41 23445982 4863 31.71 4830 4880 4765 6270 3385 4830 4821.30 0.84 0 -2140 4986 4907 4751 4672 4516 4947 4712 87 1440 500 3380 5 1 17476594 841 -65.00 0.50 12 0.03 -74.00 9618.00 10110 20240312 -52.42 4120 20241209 16.75 5500 -12.55 20250207 4595 4.68 20250311 10110 -52.42 20240312 4120 16.75 20241209 2.06 N 090470 500 87 억 146944 N N 0 N 00 N
6 20250312 120710 57 100.00 KOSDAQ 기계·장비 N N N N N 4835 5 2 0.10 18193485 3770 24.58 4830 4880 4765 6270 3385 4830 4825.86 0.84 0 -1966 4986 4907 4751 4672 4516 4947 4712 87 1440 500 3380 5 1 17476594 845 -65.34 0.50 12 0.02 -74.00 9618.00 10110 20240312 -52.18 4120 20241209 17.35 5500 -12.09 20250207 4595 5.22 20250311 10110 -52.18 20240312 4120 17.35 20241209 2.06 N 090470 500 87 억 146944 N N 0 N 00 N
7 20250312 110705 57 100.00 KOSDAQ 기계·장비 N N N N N 4840 10 2 0.21 12590880 2607 17.00 4830 4880 4765 6270 3385 4830 4829.64 0.84 0 -1168 4986 4907 4751 4672 4516 4947 4712 87 1440 500 3380 5 1 17476594 846 -65.41 0.50 12 0.01 -74.00 9618.00 10110 20240312 -52.13 4120 20241209 17.48 5500 -12.00 20250207 4595 5.33 20250311 10110 -52.13 20240312 4120 17.48 20241209 2.06 N 090470 500 87 억 146944 N N 0 N 00 N
8 20250312 100706 57 100.00 KOSDAQ 기계·장비 N N N N N 4800 -30 5 -0.62 9066460 1877 12.24 4830 4880 4765 6270 3385 4830 4830.29 0.84 0 -709 4986 4907 4751 4672 4516 4947 4712 87 1440 500 3380 5 1 17476594 839 -64.86 0.50 12 0.01 -74.00 9618.00 10110 20240312 -52.52 4120 20241209 16.50 5500 -12.73 20250207 4595 4.46 20250311 10110 -52.52 20240312 4120 16.50 20241209 2.06 N 090470 500 87 억 146944 N N 0 N 00 N
9 20250312 090711 57 100.00 KOSDAQ 기계·장비 N N N N N 4785 -45 5 -0.93 2541570 527 3.44 4830 4880 4765 6270 3385 4830 4822.71 0.84 0 -271 4986 4907 4751 4672 4516 4947 4712 87 1440 500 3380 5 1 17476594 836 -64.66 0.50 12 0.00 -74.00 9618.00 10110 20240312 -52.67 4120 20241209 16.14 5500 -13.00 20250207 4595 4.13 20250311 10110 -52.67 20240312 4120 16.14 20241209 2.06 N 090470 500 87 억 146944 N N 0 N 00 N
10 20250311 160702 57 100.00 KOSDAQ 기계·장비 N N N N N 4830 65 2 1.36 71575808 15336 163.92 4700 4830 4595 6190 3340 4765 4667.18 0.87 0 -5851 4865 4815 4775 4725 4685 4840 4750 87 1425 500 3330 5 1 17476594 844 -65.27 0.50 12 0.09 -74.00 9618.00 10110 20240312 -52.23 4120 20241209 17.23 5500 -12.18 20250207 4595 5.11 20250311 10110 -52.23 20240312 4120 17.23 20241209 2.07 N 090470 500 87 억 152375 N N 0 N 00 N
11 20250311 150705 57 100.00 KOSDAQ 기계·장비 N N N N N 4735 -30 5 -0.63 62484648 13428 143.52 4700 4765 4595 6190 3340 4765 4653.31 0.87 0 -4933 4865 4815 4775 4725 4685 4840 4750 87 1425 500 3330 5 1 17476594 828 -63.99 0.49 12 0.08 -74.00 9618.00 10110 20240312 -53.17 4120 20241209 14.93 5500 -13.91 20250207 4595 3.05 20250311 10110 -53.17 20240312 4120 14.93 20241209 2.07 N 090470 500 87 억 152375 N N 0 N 00 N
12 20250311 140706 57 100.00 KOSDAQ 기계·장비 N N N N N 4665 -100 5 -2.10 51648158 11127 118.93 4700 4755 4595 6190 3340 4765 4641.70 0.87 0 -3954 4865 4815 4775 4725 4685 4840 4750 87 1425 500 3330 5 1 17476594 815 -63.04 0.49 12 0.06 -74.00 9618.00 10110 20240312 -53.86 4120 20241209 13.23 5500 -15.18 20250207 4595 1.52 20250311 10110 -53.86 20240312 4120 13.23 20241209 2.07 N 090470 500 87 억 152375 N N 0 N 00 N