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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
089140/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
20250311,160657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2405,-40,5,-1.64,395479755,157488,240.93,2435,2675,2350,3175,1715,2445,2511.17,0.59,0,-15376,2538,2491,2398,2351,2258,2515,2375,313,730,2500,1460,5,1,12536245,301,2.31,0.16,12,1.26,1039.00,14685.00,6340,20241101,-62.07,2305,20250310,4.34,3150,-23.65,20250108,2305,4.34,20250310,6340,-62.07,20241101,2305,4.34,20250310,0.44,N,089140,2500,313 억,,74413,N,N,0,N,00,N
20250311,150700,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2425,-20,5,-0.82,389893495,155169,237.38,2435,2675,2350,3175,1715,2445,2512.70,0.59,0,-14977,2538,2491,2398,2351,2258,2515,2375,313,730,2500,1460,5,1,12536245,304,2.33,0.17,12,1.24,1039.00,14685.00,6340,20241101,-61.75,2305,20250310,5.21,3150,-23.02,20250108,2305,5.21,20250310,6340,-61.75,20241101,2305,5.21,20250310,0.44,N,089140,2500,313 억,,74413,N,N,0,N,00,N
20250311,140700,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2435,-10,5,-0.41,382676140,152192,232.83,2435,2675,2350,3175,1715,2445,2514.43,0.59,0,-15906,2538,2491,2398,2351,2258,2515,2375,313,730,2500,1460,5,1,12536245,305,2.34,0.17,12,1.21,1039.00,14685.00,6340,20241101,-61.59,2305,20250310,5.64,3150,-22.70,20250108,2305,5.64,20250310,6340,-61.59,20241101,2305,5.64,20250310,0.44,N,089140,2500,313 억,,74413,N,N,0,N,00,N
20250311,130700,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2395,-50,5,-2.04,364131380,144544,221.13,2435,2675,2350,3175,1715,2445,2519.17,0.59,0,-15340,2538,2491,2398,2351,2258,2515,2375,313,730,2500,1460,5,1,12536245,300,2.31,0.16,12,1.15,1039.00,14685.00,6340,20241101,-62.22,2305,20250310,3.90,3150,-23.97,20250108,2305,3.90,20250310,6340,-62.22,20241101,2305,3.90,20250310,0.44,N,089140,2500,313 억,,74413,N,N,0,N,00,N
20250311,120659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2380,-65,5,-2.66,356246375,141253,216.09,2435,2675,2350,3175,1715,2445,2522.04,0.59,0,-15056,2538,2491,2398,2351,2258,2515,2375,313,730,2500,1460,5,1,12536245,298,2.29,0.16,12,1.13,1039.00,14685.00,6340,20241101,-62.46,2305,20250310,3.25,3150,-24.44,20250108,2305,3.25,20250310,6340,-62.46,20241101,2305,3.25,20250310,0.44,N,089140,2500,313 억,,74413,N,N,0,N,00,N
20250311,110658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2380,-65,5,-2.66,342006348,135267,206.93,2435,2675,2350,3175,1715,2445,2528.38,0.59,0,-15946,2538,2491,2398,2351,2258,2515,2375,313,730,2500,1460,5,1,12536245,298,2.29,0.16,12,1.08,1039.00,14685.00,6340,20241101,-62.46,2305,20250310,3.25,3150,-24.44,20250108,2305,3.25,20250310,6340,-62.46,20241101,2305,3.25,20250310,0.44,N,089140,2500,313 억,,74413,N,N,0,N,00,N
20250311,100700,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2410,-35,5,-1.43,304258618,119397,182.66,2435,2675,2410,3175,1715,2445,2548.29,0.59,0,-15489,2538,2491,2398,2351,2258,2515,2375,313,730,2500,1460,5,1,12536245,302,2.32,0.16,12,0.95,1039.00,14685.00,6340,20241101,-61.99,2305,20250310,4.56,3150,-23.49,20250108,2305,4.56,20250310,6340,-61.99,20241101,2305,4.56,20250310,0.44,N,089140,2500,313 억,,74413,N,N,0,N,00,N
20250311,090701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2550,105,2,4.29,34855360,14064,21.52,2435,2555,2420,3175,1715,2445,2478.34,0.59,0,-7446,2538,2491,2398,2351,2258,2515,2375,313,730,2500,1460,5,1,12536245,320,2.45,0.17,12,0.11,1039.00,14685.00,6340,20241101,-59.78,2305,20250310,10.63,3150,-19.05,20250108,2305,10.63,20250310,6340,-59.78,20241101,2305,10.63,20250310,0.44,N,089140,2500,313 억,,74413,N,N,0,N,00,N
20250310,160653,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2445,60,2,2.52,153505608,64864,224.40,2330,2445,2305,3100,1670,2385,2366.58,0.48,0,15252,2441,2412,2381,2352,2321,2415,2355,313,715,2500,1430,5,1,12536245,307,2.35,0.17,12,0.52,1039.00,14685.00,6340,20241101,-61.44,2305,20250310,6.07,3150,-22.38,20250108,2305,6.07,20250310,6340,-61.44,20241101,2305,6.07,20250310,0.50,N,089140,2500,313 억,,59796,N,N,0,N,00,N
20250310,150658,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2400,15,2,0.63,142644973,60398,208.95,2330,2425,2305,3100,1670,2385,2361.75,0.48,0,16831,2441,2412,2381,2352,2321,2415,2355,313,715,2500,1430,5,1,12536245,301,2.31,0.16,12,0.48,1039.00,14685.00,6340,20241101,-62.15,2305,20250310,4.12,3150,-23.81,20250108,2305,4.12,20250310,6340,-62.15,20241101,2305,4.12,20250310,0.50,N,089140,2500,313 억,,59796,N,N,0,N,00,N
20250310,140657,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2410,25,2,1.05,128412478,54496,188.53,2330,2420,2305,3100,1670,2385,2356.37,0.48,0,17750,2441,2412,2381,2352,2321,2415,2355,313,715,2500,1430,5,1,12536245,302,2.32,0.16,12,0.43,1039.00,14685.00,6340,20241101,-61.99,2305,20250310,4.56,3150,-23.49,20250108,2305,4.56,20250310,6340,-61.99,20241101,2305,4.56,20250310,0.50,N,089140,2500,313 억,,59796,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 20250311 160657 57 100.00 KOSDAQ 기계·장비 N N N N N 2405 -40 5 -1.64 395479755 157488 240.93 2435 2675 2350 3175 1715 2445 2511.17 0.59 0 -15376 2538 2491 2398 2351 2258 2515 2375 313 730 2500 1460 5 1 12536245 301 2.31 0.16 12 1.26 1039.00 14685.00 6340 20241101 -62.07 2305 20250310 4.34 3150 -23.65 20250108 2305 4.34 20250310 6340 -62.07 20241101 2305 4.34 20250310 0.44 N 089140 2500 313 억 74413 N N 0 N 00 N
3 20250311 150700 57 100.00 KOSDAQ 기계·장비 N N N N N 2425 -20 5 -0.82 389893495 155169 237.38 2435 2675 2350 3175 1715 2445 2512.70 0.59 0 -14977 2538 2491 2398 2351 2258 2515 2375 313 730 2500 1460 5 1 12536245 304 2.33 0.17 12 1.24 1039.00 14685.00 6340 20241101 -61.75 2305 20250310 5.21 3150 -23.02 20250108 2305 5.21 20250310 6340 -61.75 20241101 2305 5.21 20250310 0.44 N 089140 2500 313 억 74413 N N 0 N 00 N
4 20250311 140700 57 100.00 KOSDAQ 기계·장비 N N N N N 2435 -10 5 -0.41 382676140 152192 232.83 2435 2675 2350 3175 1715 2445 2514.43 0.59 0 -15906 2538 2491 2398 2351 2258 2515 2375 313 730 2500 1460 5 1 12536245 305 2.34 0.17 12 1.21 1039.00 14685.00 6340 20241101 -61.59 2305 20250310 5.64 3150 -22.70 20250108 2305 5.64 20250310 6340 -61.59 20241101 2305 5.64 20250310 0.44 N 089140 2500 313 억 74413 N N 0 N 00 N
5 20250311 130700 57 100.00 KOSDAQ 기계·장비 N N N N N 2395 -50 5 -2.04 364131380 144544 221.13 2435 2675 2350 3175 1715 2445 2519.17 0.59 0 -15340 2538 2491 2398 2351 2258 2515 2375 313 730 2500 1460 5 1 12536245 300 2.31 0.16 12 1.15 1039.00 14685.00 6340 20241101 -62.22 2305 20250310 3.90 3150 -23.97 20250108 2305 3.90 20250310 6340 -62.22 20241101 2305 3.90 20250310 0.44 N 089140 2500 313 억 74413 N N 0 N 00 N
6 20250311 120659 57 100.00 KOSDAQ 기계·장비 N N N N N 2380 -65 5 -2.66 356246375 141253 216.09 2435 2675 2350 3175 1715 2445 2522.04 0.59 0 -15056 2538 2491 2398 2351 2258 2515 2375 313 730 2500 1460 5 1 12536245 298 2.29 0.16 12 1.13 1039.00 14685.00 6340 20241101 -62.46 2305 20250310 3.25 3150 -24.44 20250108 2305 3.25 20250310 6340 -62.46 20241101 2305 3.25 20250310 0.44 N 089140 2500 313 억 74413 N N 0 N 00 N
7 20250311 110658 57 100.00 KOSDAQ 기계·장비 N N N N N 2380 -65 5 -2.66 342006348 135267 206.93 2435 2675 2350 3175 1715 2445 2528.38 0.59 0 -15946 2538 2491 2398 2351 2258 2515 2375 313 730 2500 1460 5 1 12536245 298 2.29 0.16 12 1.08 1039.00 14685.00 6340 20241101 -62.46 2305 20250310 3.25 3150 -24.44 20250108 2305 3.25 20250310 6340 -62.46 20241101 2305 3.25 20250310 0.44 N 089140 2500 313 억 74413 N N 0 N 00 N
8 20250311 100700 57 100.00 KOSDAQ 기계·장비 N N N N N 2410 -35 5 -1.43 304258618 119397 182.66 2435 2675 2410 3175 1715 2445 2548.29 0.59 0 -15489 2538 2491 2398 2351 2258 2515 2375 313 730 2500 1460 5 1 12536245 302 2.32 0.16 12 0.95 1039.00 14685.00 6340 20241101 -61.99 2305 20250310 4.56 3150 -23.49 20250108 2305 4.56 20250310 6340 -61.99 20241101 2305 4.56 20250310 0.44 N 089140 2500 313 억 74413 N N 0 N 00 N
9 20250311 090701 57 100.00 KOSDAQ 기계·장비 N N N N N 2550 105 2 4.29 34855360 14064 21.52 2435 2555 2420 3175 1715 2445 2478.34 0.59 0 -7446 2538 2491 2398 2351 2258 2515 2375 313 730 2500 1460 5 1 12536245 320 2.45 0.17 12 0.11 1039.00 14685.00 6340 20241101 -59.78 2305 20250310 10.63 3150 -19.05 20250108 2305 10.63 20250310 6340 -59.78 20241101 2305 10.63 20250310 0.44 N 089140 2500 313 억 74413 N N 0 N 00 N
10 20250310 160653 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 2445 60 2 2.52 153505608 64864 224.40 2330 2445 2305 3100 1670 2385 2366.58 0.48 0 15252 2441 2412 2381 2352 2321 2415 2355 313 715 2500 1430 5 1 12536245 307 2.35 0.17 12 0.52 1039.00 14685.00 6340 20241101 -61.44 2305 20250310 6.07 3150 -22.38 20250108 2305 6.07 20250310 6340 -61.44 20241101 2305 6.07 20250310 0.50 N 089140 2500 313 억 59796 N N 0 N 00 N
11 20250310 150658 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 2400 15 2 0.63 142644973 60398 208.95 2330 2425 2305 3100 1670 2385 2361.75 0.48 0 16831 2441 2412 2381 2352 2321 2415 2355 313 715 2500 1430 5 1 12536245 301 2.31 0.16 12 0.48 1039.00 14685.00 6340 20241101 -62.15 2305 20250310 4.12 3150 -23.81 20250108 2305 4.12 20250310 6340 -62.15 20241101 2305 4.12 20250310 0.50 N 089140 2500 313 억 59796 N N 0 N 00 N
12 20250310 140657 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 2410 25 2 1.05 128412478 54496 188.53 2330 2420 2305 3100 1670 2385 2356.37 0.48 0 17750 2441 2412 2381 2352 2321 2415 2355 313 715 2500 1430 5 1 12536245 302 2.32 0.16 12 0.43 1039.00 14685.00 6340 20241101 -61.99 2305 20250310 4.56 3150 -23.49 20250108 2305 4.56 20250310 6340 -61.99 20241101 2305 4.56 20250310 0.50 N 089140 2500 313 억 59796 N N 0 N 00 N