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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
089790/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
20250317,160714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4365,80,2,1.87,219409374,49933,99.95,4300,4465,4300,5570,3000,4285,4394.08,2.09,0,8138,4455,4370,4285,4200,4115,4412,4242,52,1285,500,2990,5,1,10315513,450,8.20,0.66,12,0.48,532.00,6627.00,11360,20240412,-61.58,3025,20241209,44.30,6650,-34.36,20250110,3555,22.78,20250102,11360,-61.58,20240412,3025,44.30,20241209,5.91,N,089790,500,51 억,,215627,N,N,0,N,00,N
20250317,150714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4385,100,2,2.33,201137584,45747,91.57,4300,4465,4300,5570,3000,4285,4396.74,2.09,0,7620,4455,4370,4285,4200,4115,4412,4242,52,1285,500,2990,5,1,10315513,452,8.24,0.66,12,0.44,532.00,6627.00,11360,20240412,-61.40,3025,20241209,44.96,6650,-34.06,20250110,3555,23.35,20250102,11360,-61.40,20240412,3025,44.96,20241209,5.91,N,089790,500,51 억,,215627,N,N,0,N,00,N
20250317,140716,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4385,100,2,2.33,190835962,43393,86.86,4300,4465,4300,5570,3000,4285,4397.85,2.09,0,7866,4455,4370,4285,4200,4115,4412,4242,52,1285,500,2990,5,1,10315513,452,8.24,0.66,12,0.42,532.00,6627.00,11360,20240412,-61.40,3025,20241209,44.96,6650,-34.06,20250110,3555,23.35,20250102,11360,-61.40,20240412,3025,44.96,20241209,5.91,N,089790,500,51 억,,215627,N,N,0,N,00,N
20250317,130715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4390,105,2,2.45,176796515,40196,80.46,4300,4465,4300,5570,3000,4285,4398.36,2.09,0,7532,4455,4370,4285,4200,4115,4412,4242,52,1285,500,2990,5,1,10315513,453,8.25,0.66,12,0.39,532.00,6627.00,11360,20240412,-61.36,3025,20241209,45.12,6650,-33.98,20250110,3555,23.49,20250102,11360,-61.36,20240412,3025,45.12,20241209,5.91,N,089790,500,51 억,,215627,N,N,0,N,00,N
20250317,120714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4410,125,2,2.92,149583015,34014,68.09,4300,4465,4300,5570,3000,4285,4397.69,2.09,0,7843,4455,4370,4285,4200,4115,4412,4242,52,1285,500,2990,5,1,10315513,455,8.29,0.67,12,0.33,532.00,6627.00,11360,20240412,-61.18,3025,20241209,45.79,6650,-33.68,20250110,3555,24.05,20250102,11360,-61.18,20240412,3025,45.79,20241209,5.91,N,089790,500,51 억,,215627,N,N,0,N,00,N
20250317,110715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4400,115,2,2.68,138238870,31437,62.93,4300,4465,4300,5570,3000,4285,4397.33,2.09,0,8649,4455,4370,4285,4200,4115,4412,4242,52,1285,500,2990,5,1,10315513,454,8.27,0.66,12,0.30,532.00,6627.00,11360,20240412,-61.27,3025,20241209,45.45,6650,-33.83,20250110,3555,23.77,20250102,11360,-61.27,20240412,3025,45.45,20241209,5.91,N,089790,500,51 억,,215627,N,N,0,N,00,N
20250317,100714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4375,90,2,2.10,122348085,27808,55.66,4300,4465,4300,5570,3000,4285,4399.74,2.09,0,8319,4455,4370,4285,4200,4115,4412,4242,52,1285,500,2990,5,1,10315513,451,8.22,0.66,12,0.27,532.00,6627.00,11360,20240412,-61.49,3025,20241209,44.63,6650,-34.21,20250110,3555,23.07,20250102,11360,-61.49,20240412,3025,44.63,20241209,5.91,N,089790,500,51 억,,215627,N,N,0,N,00,N
20250317,090716,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4370,85,2,1.98,20123285,4636,9.28,4300,4385,4300,5570,3000,4285,4340.66,2.09,0,2752,4455,4370,4285,4200,4115,4412,4242,52,1285,500,2990,5,1,10315513,451,8.21,0.66,12,0.04,532.00,6627.00,11360,20240412,-61.53,3025,20241209,44.46,6650,-34.29,20250110,3555,22.93,20250102,11360,-61.53,20240412,3025,44.46,20241209,5.91,N,089790,500,51 억,,215627,N,N,0,N,00,N
20250314,160712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4285,55,2,1.30,214123124,49751,209.13,4200,4370,4200,5490,2965,4230,4303.90,1.94,0,15877,4336,4282,4241,4187,4146,4310,4215,52,1260,500,2960,5,1,10315513,442,8.05,0.65,12,0.48,532.00,6627.00,11360,20240412,-62.28,3025,20241209,41.65,6650,-35.56,20250110,3555,20.53,20250102,11360,-62.28,20240412,3025,41.65,20241209,5.96,N,089790,500,51 억,,199785,N,N,0,N,00,N
20250314,150717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4305,75,2,1.77,187087384,43455,182.67,4200,4370,4200,5490,2965,4230,4305.31,1.94,0,13600,4336,4282,4241,4187,4146,4310,4215,52,1260,500,2960,5,1,10315513,444,8.09,0.65,12,0.42,532.00,6627.00,11360,20240412,-62.10,3025,20241209,42.31,6650,-35.26,20250110,3555,21.10,20250102,11360,-62.10,20240412,3025,42.31,20241209,5.96,N,089790,500,51 억,,199785,N,N,0,N,00,N
20250314,140712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4320,90,2,2.13,155503083,36118,151.83,4200,4370,4200,5490,2965,4230,4305.42,1.94,0,9502,4336,4282,4241,4187,4146,4310,4215,52,1260,500,2960,5,1,10315513,446,8.12,0.65,12,0.35,532.00,6627.00,11360,20240412,-61.97,3025,20241209,42.81,6650,-35.04,20250110,3555,21.52,20250102,11360,-61.97,20240412,3025,42.81,20241209,5.96,N,089790,500,51 억,,199785,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 20250317 160714 57 100.00 KOSDAQ 기계·장비 N N N N N 4365 80 2 1.87 219409374 49933 99.95 4300 4465 4300 5570 3000 4285 4394.08 2.09 0 8138 4455 4370 4285 4200 4115 4412 4242 52 1285 500 2990 5 1 10315513 450 8.20 0.66 12 0.48 532.00 6627.00 11360 20240412 -61.58 3025 20241209 44.30 6650 -34.36 20250110 3555 22.78 20250102 11360 -61.58 20240412 3025 44.30 20241209 5.91 N 089790 500 51 억 215627 N N 0 N 00 N
3 20250317 150714 57 100.00 KOSDAQ 기계·장비 N N N N N 4385 100 2 2.33 201137584 45747 91.57 4300 4465 4300 5570 3000 4285 4396.74 2.09 0 7620 4455 4370 4285 4200 4115 4412 4242 52 1285 500 2990 5 1 10315513 452 8.24 0.66 12 0.44 532.00 6627.00 11360 20240412 -61.40 3025 20241209 44.96 6650 -34.06 20250110 3555 23.35 20250102 11360 -61.40 20240412 3025 44.96 20241209 5.91 N 089790 500 51 억 215627 N N 0 N 00 N
4 20250317 140716 57 100.00 KOSDAQ 기계·장비 N N N N N 4385 100 2 2.33 190835962 43393 86.86 4300 4465 4300 5570 3000 4285 4397.85 2.09 0 7866 4455 4370 4285 4200 4115 4412 4242 52 1285 500 2990 5 1 10315513 452 8.24 0.66 12 0.42 532.00 6627.00 11360 20240412 -61.40 3025 20241209 44.96 6650 -34.06 20250110 3555 23.35 20250102 11360 -61.40 20240412 3025 44.96 20241209 5.91 N 089790 500 51 억 215627 N N 0 N 00 N
5 20250317 130715 57 100.00 KOSDAQ 기계·장비 N N N N N 4390 105 2 2.45 176796515 40196 80.46 4300 4465 4300 5570 3000 4285 4398.36 2.09 0 7532 4455 4370 4285 4200 4115 4412 4242 52 1285 500 2990 5 1 10315513 453 8.25 0.66 12 0.39 532.00 6627.00 11360 20240412 -61.36 3025 20241209 45.12 6650 -33.98 20250110 3555 23.49 20250102 11360 -61.36 20240412 3025 45.12 20241209 5.91 N 089790 500 51 억 215627 N N 0 N 00 N
6 20250317 120714 57 100.00 KOSDAQ 기계·장비 N N N N N 4410 125 2 2.92 149583015 34014 68.09 4300 4465 4300 5570 3000 4285 4397.69 2.09 0 7843 4455 4370 4285 4200 4115 4412 4242 52 1285 500 2990 5 1 10315513 455 8.29 0.67 12 0.33 532.00 6627.00 11360 20240412 -61.18 3025 20241209 45.79 6650 -33.68 20250110 3555 24.05 20250102 11360 -61.18 20240412 3025 45.79 20241209 5.91 N 089790 500 51 억 215627 N N 0 N 00 N
7 20250317 110715 57 100.00 KOSDAQ 기계·장비 N N N N N 4400 115 2 2.68 138238870 31437 62.93 4300 4465 4300 5570 3000 4285 4397.33 2.09 0 8649 4455 4370 4285 4200 4115 4412 4242 52 1285 500 2990 5 1 10315513 454 8.27 0.66 12 0.30 532.00 6627.00 11360 20240412 -61.27 3025 20241209 45.45 6650 -33.83 20250110 3555 23.77 20250102 11360 -61.27 20240412 3025 45.45 20241209 5.91 N 089790 500 51 억 215627 N N 0 N 00 N
8 20250317 100714 57 100.00 KOSDAQ 기계·장비 N N N N N 4375 90 2 2.10 122348085 27808 55.66 4300 4465 4300 5570 3000 4285 4399.74 2.09 0 8319 4455 4370 4285 4200 4115 4412 4242 52 1285 500 2990 5 1 10315513 451 8.22 0.66 12 0.27 532.00 6627.00 11360 20240412 -61.49 3025 20241209 44.63 6650 -34.21 20250110 3555 23.07 20250102 11360 -61.49 20240412 3025 44.63 20241209 5.91 N 089790 500 51 억 215627 N N 0 N 00 N
9 20250317 090716 57 100.00 KOSDAQ 기계·장비 N N N N N 4370 85 2 1.98 20123285 4636 9.28 4300 4385 4300 5570 3000 4285 4340.66 2.09 0 2752 4455 4370 4285 4200 4115 4412 4242 52 1285 500 2990 5 1 10315513 451 8.21 0.66 12 0.04 532.00 6627.00 11360 20240412 -61.53 3025 20241209 44.46 6650 -34.29 20250110 3555 22.93 20250102 11360 -61.53 20240412 3025 44.46 20241209 5.91 N 089790 500 51 억 215627 N N 0 N 00 N
10 20250314 160712 57 100.00 KOSDAQ 기계·장비 N N N N N 4285 55 2 1.30 214123124 49751 209.13 4200 4370 4200 5490 2965 4230 4303.90 1.94 0 15877 4336 4282 4241 4187 4146 4310 4215 52 1260 500 2960 5 1 10315513 442 8.05 0.65 12 0.48 532.00 6627.00 11360 20240412 -62.28 3025 20241209 41.65 6650 -35.56 20250110 3555 20.53 20250102 11360 -62.28 20240412 3025 41.65 20241209 5.96 N 089790 500 51 억 199785 N N 0 N 00 N
11 20250314 150717 57 100.00 KOSDAQ 기계·장비 N N N N N 4305 75 2 1.77 187087384 43455 182.67 4200 4370 4200 5490 2965 4230 4305.31 1.94 0 13600 4336 4282 4241 4187 4146 4310 4215 52 1260 500 2960 5 1 10315513 444 8.09 0.65 12 0.42 532.00 6627.00 11360 20240412 -62.10 3025 20241209 42.31 6650 -35.26 20250110 3555 21.10 20250102 11360 -62.10 20240412 3025 42.31 20241209 5.96 N 089790 500 51 억 199785 N N 0 N 00 N
12 20250314 140712 57 100.00 KOSDAQ 기계·장비 N N N N N 4320 90 2 2.13 155503083 36118 151.83 4200 4370 4200 5490 2965 4230 4305.42 1.94 0 9502 4336 4282 4241 4187 4146 4310 4215 52 1260 500 2960 5 1 10315513 446 8.12 0.65 12 0.35 532.00 6627.00 11360 20240412 -61.97 3025 20241209 42.81 6650 -35.04 20250110 3555 21.52 20250102 11360 -61.97 20240412 3025 42.81 20241209 5.96 N 089790 500 51 억 199785 N N 0 N 00 N