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
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
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
20250317,130716,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7920,-30,5,-0.38,303697630,38091,96.54,7880,8100,7880,10330,5570,7950,7972.95,0.00,0,4672,8203,8076,7883,7756,7563,8140,7820,84,2380,500,5080,10,1,16584962,1314,18.86,1.98,12,0.23,420.00,4006.00,19920,20240627,-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
20250317,120715,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7950,0,3,0.00,271761150,34064,86.34,7880,8100,7880,10330,5570,7950,7977.96,0.00,0,6258,8203,8076,7883,7756,7563,8140,7820,84,2380,500,5080,10,1,16584962,1319,18.93,1.98,12,0.21,420.00,4006.00,19920,20240627,-60.09,5770,20241209,37.78,9600,-17.19,20250219,6420,23.83,20250203,19920,-60.09,20240627,5770,37.78,20241209,2.40,N,089890,500,84 억,,0,N,N,0,N,00,N
20250317,110716,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8000,50,2,0.63,168232840,21037,53.32,7880,8100,7880,10330,5570,7950,7997.00,0.00,0,2017,8203,8076,7883,7756,7563,8140,7820,84,2380,500,5080,10,1,16584962,1327,19.05,2.00,12,0.13,420.00,4006.00,19920,20240627,-59.84,5770,20241209,38.65,9600,-16.67,20250219,6420,24.61,20250203,19920,-59.84,20240627,5770,38.65,20241209,2.40,N,089890,500,84 억,,0,N,N,0,N,00,N
20250317,100715,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8030,80,2,1.01,150714340,18843,47.76,7880,8100,7880,10330,5570,7950,7998.43,0.00,0,1831,8203,8076,7883,7756,7563,8140,7820,84,2380,500,5080,10,1,16584962,1332,19.12,2.00,12,0.11,420.00,4006.00,19920,20240627,-59.69,5770,20241209,39.17,9600,-16.35,20250219,6420,25.08,20250203,19920,-59.69,20240627,5770,39.17,20241209,2.40,N,089890,500,84 억,,0,N,N,0,N,00,N
20250317,090716,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7950,0,3,0.00,12159140,1538,3.90,7880,7960,7880,10330,5570,7950,7905.81,0.00,0,740,8203,8076,7883,7756,7563,8140,7820,84,2380,500,5080,10,1,16584962,1319,18.93,1.98,12,0.01,420.00,4006.00,19920,20240627,-60.09,5770,20241209,37.78,9600,-17.19,20250219,6420,23.83,20250203,19920,-60.09,20240627,5770,37.78,20241209,2.40,N,089890,500,84 억,,0,N,N,0,N,00,N
20250314,160713,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7950,240,2,3.11,304757595,38547,82.15,7690,8010,7690,10020,5400,7710,7906.18,0.00,0,11326,8363,8036,7873,7546,7383,7955,7465,84,2310,500,4930,10,1,16584962,1319,18.93,1.98,12,0.23,420.00,4006.00,19920,20240627,-60.09,5770,20241209,37.78,9600,-17.19,20250219,6420,23.83,20250203,19920,-60.09,20240627,5770,37.78,20241209,2.44,N,089890,500,84 억,,0,N,N,0,N,00,N
20250314,150718,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7950,240,2,3.11,279865575,35412,75.47,7690,8010,7690,10020,5400,7710,7903.18,0.00,0,11505,8363,8036,7873,7546,7383,7955,7465,84,2310,500,4930,10,1,16584962,1319,18.93,1.98,12,0.21,420.00,4006.00,19920,20240627,-60.09,5770,20241209,37.78,9600,-17.19,20250219,6420,23.83,20250203,19920,-60.09,20240627,5770,37.78,20241209,2.44,N,089890,500,84 억,,0,N,N,0,N,00,N
20250314,140713,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7960,250,2,3.24,246324805,31194,66.48,7690,8010,7690,10020,5400,7710,7896.60,0.00,0,10663,8363,8036,7873,7546,7383,7955,7465,84,2310,500,4930,10,1,16584962,1320,18.95,1.99,12,0.19,420.00,4006.00,19920,20240627,-60.04,5770,20241209,37.95,9600,-17.08,20250219,6420,23.99,20250203,19920,-60.04,20240627,5770,37.95,20241209,2.44,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 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
3 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
4 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
5 20250317 130716 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7920 -30 5 -0.38 303697630 38091 96.54 7880 8100 7880 10330 5570 7950 7972.95 0.00 0 4672 8203 8076 7883 7756 7563 8140 7820 84 2380 500 5080 10 1 16584962 1314 18.86 1.98 12 0.23 420.00 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
6 20250317 120715 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7950 0 3 0.00 271761150 34064 86.34 7880 8100 7880 10330 5570 7950 7977.96 0.00 0 6258 8203 8076 7883 7756 7563 8140 7820 84 2380 500 5080 10 1 16584962 1319 18.93 1.98 12 0.21 420.00 4006.00 19920 20240627 -60.09 5770 20241209 37.78 9600 -17.19 20250219 6420 23.83 20250203 19920 -60.09 20240627 5770 37.78 20241209 2.40 N 089890 500 84 억 0 N N 0 N 00 N
7 20250317 110716 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8000 50 2 0.63 168232840 21037 53.32 7880 8100 7880 10330 5570 7950 7997.00 0.00 0 2017 8203 8076 7883 7756 7563 8140 7820 84 2380 500 5080 10 1 16584962 1327 19.05 2.00 12 0.13 420.00 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 2.40 N 089890 500 84 억 0 N N 0 N 00 N
8 20250317 100715 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8030 80 2 1.01 150714340 18843 47.76 7880 8100 7880 10330 5570 7950 7998.43 0.00 0 1831 8203 8076 7883 7756 7563 8140 7820 84 2380 500 5080 10 1 16584962 1332 19.12 2.00 12 0.11 420.00 4006.00 19920 20240627 -59.69 5770 20241209 39.17 9600 -16.35 20250219 6420 25.08 20250203 19920 -59.69 20240627 5770 39.17 20241209 2.40 N 089890 500 84 억 0 N N 0 N 00 N
9 20250317 090716 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7950 0 3 0.00 12159140 1538 3.90 7880 7960 7880 10330 5570 7950 7905.81 0.00 0 740 8203 8076 7883 7756 7563 8140 7820 84 2380 500 5080 10 1 16584962 1319 18.93 1.98 12 0.01 420.00 4006.00 19920 20240627 -60.09 5770 20241209 37.78 9600 -17.19 20250219 6420 23.83 20250203 19920 -60.09 20240627 5770 37.78 20241209 2.40 N 089890 500 84 억 0 N N 0 N 00 N
10 20250314 160713 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7950 240 2 3.11 304757595 38547 82.15 7690 8010 7690 10020 5400 7710 7906.18 0.00 0 11326 8363 8036 7873 7546 7383 7955 7465 84 2310 500 4930 10 1 16584962 1319 18.93 1.98 12 0.23 420.00 4006.00 19920 20240627 -60.09 5770 20241209 37.78 9600 -17.19 20250219 6420 23.83 20250203 19920 -60.09 20240627 5770 37.78 20241209 2.44 N 089890 500 84 억 0 N N 0 N 00 N
11 20250314 150718 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7950 240 2 3.11 279865575 35412 75.47 7690 8010 7690 10020 5400 7710 7903.18 0.00 0 11505 8363 8036 7873 7546 7383 7955 7465 84 2310 500 4930 10 1 16584962 1319 18.93 1.98 12 0.21 420.00 4006.00 19920 20240627 -60.09 5770 20241209 37.78 9600 -17.19 20250219 6420 23.83 20250203 19920 -60.09 20240627 5770 37.78 20241209 2.44 N 089890 500 84 억 0 N N 0 N 00 N
12 20250314 140713 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7960 250 2 3.24 246324805 31194 66.48 7690 8010 7690 10020 5400 7710 7896.60 0.00 0 10663 8363 8036 7873 7546 7383 7955 7465 84 2310 500 4930 10 1 16584962 1320 18.95 1.99 12 0.19 420.00 4006.00 19920 20240627 -60.04 5770 20241209 37.95 9600 -17.08 20250219 6420 23.99 20250203 19920 -60.04 20240627 5770 37.95 20241209 2.44 N 089890 500 84 억 0 N N 0 N 00 N