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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160716,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8060,120,2,1.51,781184700,97399,166.35,7950,8200,7810,10320,5560,7940,8020.45,0.00,0,-1694,8220,8080,7960,7820,7700,8150,7890,84,2380,500,5080,10,1,16584962,1337,19.19,2.01,12,0.59,420.00,4006.00,19920,20240627,-59.54,5770,20241209,39.69,9600,-16.04,20250219,6420,25.55,20250203,19920,-59.54,20240627,5770,39.69,20241209,2.44,N,089890,500,84 억,,0,N,N,0,N,00,N
20250318,150720,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7980,40,2,0.50,750255260,93545,159.77,7950,8200,7810,10320,5560,7940,8020.26,0.00,0,-466,8220,8080,7960,7820,7700,8150,7890,84,2380,500,5080,10,1,16584962,1323,19.00,1.99,12,0.56,420.00,4006.00,19920,20240627,-59.94,5770,20241209,38.30,9600,-16.88,20250219,6420,24.30,20250203,19920,-59.94,20240627,5770,38.30,20241209,2.44,N,089890,500,84 억,,0,N,N,0,N,00,N
20250318,140718,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7940,0,3,0.00,729275640,90914,155.28,7950,8200,7810,10320,5560,7940,8021.60,0.00,0,-229,8220,8080,7960,7820,7700,8150,7890,84,2380,500,5080,10,1,16584962,1317,18.90,1.98,12,0.55,420.00,4006.00,19920,20240627,-60.14,5770,20241209,37.61,9600,-17.29,20250219,6420,23.68,20250203,19920,-60.14,20240627,5770,37.61,20241209,2.44,N,089890,500,84 억,,0,N,N,0,N,00,N
20250318,130717,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8040,100,2,1.26,693628575,86440,147.64,7950,8200,7810,10320,5560,7940,8024.39,0.00,0,1869,8220,8080,7960,7820,7700,8150,7890,84,2380,500,5080,10,1,16584962,1333,19.14,2.01,12,0.52,420.00,4006.00,19920,20240627,-59.64,5770,20241209,39.34,9600,-16.25,20250219,6420,25.23,20250203,19920,-59.64,20240627,5770,39.34,20241209,2.44,N,089890,500,84 억,,0,N,N,0,N,00,N
20250318,120718,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8140,200,2,2.52,636983720,79413,135.64,7950,8200,7810,10320,5560,7940,8021.15,0.00,0,4738,8220,8080,7960,7820,7700,8150,7890,84,2380,500,5080,10,1,16584962,1350,19.38,2.03,12,0.48,420.00,4006.00,19920,20240627,-59.14,5770,20241209,41.07,9600,-15.21,20250219,6420,26.79,20250203,19920,-59.14,20240627,5770,41.07,20241209,2.44,N,089890,500,84 억,,0,N,N,0,N,00,N
20250318,110716,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7900,-40,5,-0.50,249157800,31409,53.65,7950,8160,7810,10320,5560,7940,7932.69,0.00,0,-8557,8220,8080,7960,7820,7700,8150,7890,84,2380,500,5080,10,1,16584962,1310,18.81,1.97,12,0.19,420.00,4006.00,19920,20240627,-60.34,5770,20241209,36.92,9600,-17.71,20250219,6420,23.05,20250203,19920,-60.34,20240627,5770,36.92,20241209,2.44,N,089890,500,84 억,,0,N,N,0,N,00,N
20250318,100719,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7840,-100,5,-1.26,220179830,27732,47.37,7950,8160,7810,10320,5560,7940,7939.56,0.00,0,-8641,8220,8080,7960,7820,7700,8150,7890,84,2380,500,5080,10,1,16584962,1300,18.67,1.96,12,0.17,420.00,4006.00,19920,20240627,-60.64,5770,20241209,35.88,9600,-18.33,20250219,6420,22.12,20250203,19920,-60.64,20240627,5770,35.88,20241209,2.44,N,089890,500,84 억,,0,N,N,0,N,00,N
20250318,090721,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7990,50,2,0.63,23079940,2881,4.92,7950,8160,7950,10320,5560,7940,8011.09,0.00,0,-1930,8220,8080,7960,7820,7700,8150,7890,84,2380,500,5080,10,1,16584962,1325,19.02,1.99,12,0.02,420.00,4006.00,19920,20240627,-59.89,5770,20241209,38.47,9600,-16.77,20250219,6420,24.45,20250203,19920,-59.89,20240627,5770,38.47,20241209,2.44,N,089890,500,84 억,,0,N,N,0,N,00,N
20250317,160715,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7940,-10,5,-0.13,463091495,58268,147.68,7880,8100,7840,10330,5570,7950,7947.64,0.00,0,4686,8203,8076,7883,7756,7563,8140,7820,84,2380,500,5080,10,1,16584962,1317,18.90,1.98,12,0.35,420.00,4006.00,19920,20240627,-60.14,5770,20241209,37.61,9600,-17.29,20250219,6420,23.68,20250203,19920,-60.14,20240627,5770,37.61,20241209,2.40,N,089890,500,84 억,,0,N,N,0,N,00,N
20250317,150715,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7920,-30,5,-0.38,424072810,53345,135.20,7880,8100,7840,10330,5570,7950,7949.63,0.00,0,6152,8203,8076,7883,7756,7563,8140,7820,84,2380,500,5080,10,1,16584962,1314,18.86,1.98,12,0.32,420.00,4006.00,19920,20240627,-60.24,5770,20241209,37.26,9600,-17.50,20250219,6420,23.36,20250203,19920,-60.24,20240627,5770,37.26,20241209,2.40,N,089890,500,84 억,,0,N,N,0,N,00,N
20250317,140716,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7900,-50,5,-0.63,353747390,44427,112.60,7880,8100,7880,10330,5570,7950,7962.44,0.00,0,5355,8203,8076,7883,7756,7563,8140,7820,84,2380,500,5080,10,1,16584962,1310,18.81,1.97,12,0.27,420.00,4006.00,19920,20240627,-60.34,5770,20241209,36.92,9600,-17.71,20250219,6420,23.05,20250203,19920,-60.34,20240627,5770,36.92,20241209,2.40,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 20250318 160716 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8060 120 2 1.51 781184700 97399 166.35 7950 8200 7810 10320 5560 7940 8020.45 0.00 0 -1694 8220 8080 7960 7820 7700 8150 7890 84 2380 500 5080 10 1 16584962 1337 19.19 2.01 12 0.59 420.00 4006.00 19920 20240627 -59.54 5770 20241209 39.69 9600 -16.04 20250219 6420 25.55 20250203 19920 -59.54 20240627 5770 39.69 20241209 2.44 N 089890 500 84 억 0 N N 0 N 00 N
3 20250318 150720 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7980 40 2 0.50 750255260 93545 159.77 7950 8200 7810 10320 5560 7940 8020.26 0.00 0 -466 8220 8080 7960 7820 7700 8150 7890 84 2380 500 5080 10 1 16584962 1323 19.00 1.99 12 0.56 420.00 4006.00 19920 20240627 -59.94 5770 20241209 38.30 9600 -16.88 20250219 6420 24.30 20250203 19920 -59.94 20240627 5770 38.30 20241209 2.44 N 089890 500 84 억 0 N N 0 N 00 N
4 20250318 140718 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7940 0 3 0.00 729275640 90914 155.28 7950 8200 7810 10320 5560 7940 8021.60 0.00 0 -229 8220 8080 7960 7820 7700 8150 7890 84 2380 500 5080 10 1 16584962 1317 18.90 1.98 12 0.55 420.00 4006.00 19920 20240627 -60.14 5770 20241209 37.61 9600 -17.29 20250219 6420 23.68 20250203 19920 -60.14 20240627 5770 37.61 20241209 2.44 N 089890 500 84 억 0 N N 0 N 00 N
5 20250318 130717 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8040 100 2 1.26 693628575 86440 147.64 7950 8200 7810 10320 5560 7940 8024.39 0.00 0 1869 8220 8080 7960 7820 7700 8150 7890 84 2380 500 5080 10 1 16584962 1333 19.14 2.01 12 0.52 420.00 4006.00 19920 20240627 -59.64 5770 20241209 39.34 9600 -16.25 20250219 6420 25.23 20250203 19920 -59.64 20240627 5770 39.34 20241209 2.44 N 089890 500 84 억 0 N N 0 N 00 N
6 20250318 120718 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8140 200 2 2.52 636983720 79413 135.64 7950 8200 7810 10320 5560 7940 8021.15 0.00 0 4738 8220 8080 7960 7820 7700 8150 7890 84 2380 500 5080 10 1 16584962 1350 19.38 2.03 12 0.48 420.00 4006.00 19920 20240627 -59.14 5770 20241209 41.07 9600 -15.21 20250219 6420 26.79 20250203 19920 -59.14 20240627 5770 41.07 20241209 2.44 N 089890 500 84 억 0 N N 0 N 00 N
7 20250318 110716 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7900 -40 5 -0.50 249157800 31409 53.65 7950 8160 7810 10320 5560 7940 7932.69 0.00 0 -8557 8220 8080 7960 7820 7700 8150 7890 84 2380 500 5080 10 1 16584962 1310 18.81 1.97 12 0.19 420.00 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 2.44 N 089890 500 84 억 0 N N 0 N 00 N
8 20250318 100719 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7840 -100 5 -1.26 220179830 27732 47.37 7950 8160 7810 10320 5560 7940 7939.56 0.00 0 -8641 8220 8080 7960 7820 7700 8150 7890 84 2380 500 5080 10 1 16584962 1300 18.67 1.96 12 0.17 420.00 4006.00 19920 20240627 -60.64 5770 20241209 35.88 9600 -18.33 20250219 6420 22.12 20250203 19920 -60.64 20240627 5770 35.88 20241209 2.44 N 089890 500 84 억 0 N N 0 N 00 N
9 20250318 090721 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7990 50 2 0.63 23079940 2881 4.92 7950 8160 7950 10320 5560 7940 8011.09 0.00 0 -1930 8220 8080 7960 7820 7700 8150 7890 84 2380 500 5080 10 1 16584962 1325 19.02 1.99 12 0.02 420.00 4006.00 19920 20240627 -59.89 5770 20241209 38.47 9600 -16.77 20250219 6420 24.45 20250203 19920 -59.89 20240627 5770 38.47 20241209 2.44 N 089890 500 84 억 0 N N 0 N 00 N
10 20250317 160715 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7940 -10 5 -0.13 463091495 58268 147.68 7880 8100 7840 10330 5570 7950 7947.64 0.00 0 4686 8203 8076 7883 7756 7563 8140 7820 84 2380 500 5080 10 1 16584962 1317 18.90 1.98 12 0.35 420.00 4006.00 19920 20240627 -60.14 5770 20241209 37.61 9600 -17.29 20250219 6420 23.68 20250203 19920 -60.14 20240627 5770 37.61 20241209 2.40 N 089890 500 84 억 0 N N 0 N 00 N
11 20250317 150715 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7920 -30 5 -0.38 424072810 53345 135.20 7880 8100 7840 10330 5570 7950 7949.63 0.00 0 6152 8203 8076 7883 7756 7563 8140 7820 84 2380 500 5080 10 1 16584962 1314 18.86 1.98 12 0.32 420.00 4006.00 19920 20240627 -60.24 5770 20241209 37.26 9600 -17.50 20250219 6420 23.36 20250203 19920 -60.24 20240627 5770 37.26 20241209 2.40 N 089890 500 84 억 0 N N 0 N 00 N
12 20250317 140716 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7900 -50 5 -0.63 353747390 44427 112.60 7880 8100 7880 10330 5570 7950 7962.44 0.00 0 5355 8203 8076 7883 7756 7563 8140 7820 84 2380 500 5080 10 1 16584962 1310 18.81 1.97 12 0.27 420.00 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 2.40 N 089890 500 84 억 0 N N 0 N 00 N