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
089970/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
20250311,160700,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9050,-80,5,-0.88,546137000,62129,88.90,8630,9120,8630,11860,6400,9130,8789.52,1.47,0,-17555,9683,9406,9103,8826,8523,9255,8675,24,2730,100,6390,10,1,24075595,2179,-33.15,1.59,12,0.26,-273.00,5679.00,20950,20240613,-56.80,5500,20241209,64.55,10460,-13.48,20250306,6640,36.30,20250102,20950,-56.80,20240613,5500,64.55,20241209,1.53,N,089970,100,24 억,,354195,N,N,10,N,00,N
20250311,150703,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8850,-280,5,-3.07,497380720,56630,81.03,8630,9120,8630,11860,6400,9130,8782.99,1.47,0,-15507,9683,9406,9103,8826,8523,9255,8675,24,2730,100,6390,10,1,24075595,2131,-32.42,1.56,12,0.24,-273.00,5679.00,20950,20240613,-57.76,5500,20241209,60.91,10460,-15.39,20250306,6640,33.28,20250102,20950,-57.76,20240613,5500,60.91,20241209,1.53,N,089970,100,24 억,,354195,N,N,10,N,00,N
20250311,140703,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8820,-310,5,-3.40,391011340,44575,63.78,8630,9120,8630,11860,6400,9130,8771.99,1.47,0,-8850,9683,9406,9103,8826,8523,9255,8675,24,2730,100,6390,10,1,24075595,2123,-32.31,1.55,12,0.19,-273.00,5679.00,20950,20240613,-57.90,5500,20241209,60.36,10460,-15.68,20250306,6640,32.83,20250102,20950,-57.90,20240613,5500,60.36,20241209,1.53,N,089970,100,24 억,,354195,N,N,10,N,00,N
20250311,130703,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8700,-430,5,-4.71,278896740,31828,45.54,8630,9120,8630,11860,6400,9130,8762.62,1.47,0,-5368,9683,9406,9103,8826,8523,9255,8675,24,2730,100,6390,10,1,24075595,2095,-31.87,1.53,12,0.13,-273.00,5679.00,20950,20240613,-58.47,5500,20241209,58.18,10460,-16.83,20250306,6640,31.02,20250102,20950,-58.47,20240613,5500,58.18,20241209,1.53,N,089970,100,24 억,,354195,N,N,10,N,00,N
20250311,120701,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8810,-320,5,-3.50,220084790,25141,35.97,8630,9120,8630,11860,6400,9130,8754.02,1.47,0,-3088,9683,9406,9103,8826,8523,9255,8675,24,2730,100,6390,10,1,24075595,2121,-32.27,1.55,12,0.10,-273.00,5679.00,20950,20240613,-57.95,5500,20241209,60.18,10460,-15.77,20250306,6640,32.68,20250102,20950,-57.95,20240613,5500,60.18,20241209,1.53,N,089970,100,24 억,,354195,N,N,10,N,00,N
20250311,110701,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8740,-390,5,-4.27,182335520,20856,29.84,8630,9120,8630,11860,6400,9130,8742.59,1.47,0,-3637,9683,9406,9103,8826,8523,9255,8675,24,2730,100,6390,10,1,24075595,2104,-32.01,1.54,12,0.09,-273.00,5679.00,20950,20240613,-58.28,5500,20241209,58.91,10460,-16.44,20250306,6640,31.63,20250102,20950,-58.28,20240613,5500,58.91,20241209,1.53,N,089970,100,24 억,,354195,N,N,10,N,00,N
20250311,100703,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8770,-360,5,-3.94,124865750,14260,20.40,8630,9120,8630,11860,6400,9130,8756.36,1.47,0,-3329,9683,9406,9103,8826,8523,9255,8675,24,2730,100,6390,10,1,24075595,2111,-32.12,1.54,12,0.06,-273.00,5679.00,20950,20240613,-58.14,5500,20241209,59.45,10460,-16.16,20250306,6640,32.08,20250102,20950,-58.14,20240613,5500,59.45,20241209,1.53,N,089970,100,24 억,,354195,N,N,10,N,00,N
20250311,090704,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8820,-310,5,-3.40,16174000,1840,2.63,8630,9120,8630,11860,6400,9130,8790.22,1.47,0,-371,9683,9406,9103,8826,8523,9255,8675,24,2730,100,6390,10,1,24075595,2123,-32.31,1.55,12,0.01,-273.00,5679.00,20950,20240613,-57.90,5500,20241209,60.36,10460,-15.68,20250306,6640,32.83,20250102,20950,-57.90,20240613,5500,60.36,20241209,1.53,N,089970,100,24 억,,354195,N,N,10,N,00,N
20250310,160656,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9130,-270,5,-2.87,633839510,69883,110.29,9380,9380,8800,12220,6580,9400,9070.01,1.47,0,-25281,9940,9670,9450,9180,8960,9805,9315,24,2820,100,6580,10,1,24075595,2198,-33.44,1.61,12,0.29,-273.00,5679.00,20950,20240613,-56.42,5500,20241209,66.00,10460,-12.72,20250306,6640,37.50,20250102,20950,-56.42,20240613,5500,66.00,20241209,1.46,N,089970,100,24 억,,354103,N,N,10,N,00,N
20250310,150700,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8930,-470,5,-5.00,552139950,60810,95.97,9380,9380,8800,12220,6580,9400,9079.76,1.47,0,-24106,9940,9670,9450,9180,8960,9805,9315,24,2820,100,6580,10,1,24075595,2150,-32.71,1.57,12,0.25,-273.00,5679.00,20950,20240613,-57.37,5500,20241209,62.36,10460,-14.63,20250306,6640,34.49,20250102,20950,-57.37,20240613,5500,62.36,20241209,1.46,N,089970,100,24 억,,354103,N,N,134,N,00,N
20250310,140700,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9060,-340,5,-3.62,270171940,29519,46.59,9380,9380,8800,12220,6580,9400,9152.48,1.47,0,-9646,9940,9670,9450,9180,8960,9805,9315,24,2820,100,6580,10,1,24075595,2181,-33.19,1.60,12,0.12,-273.00,5679.00,20950,20240613,-56.75,5500,20241209,64.73,10460,-13.38,20250306,6640,36.45,20250102,20950,-56.75,20240613,5500,64.73,20241209,1.46,N,089970,100,24 억,,354103,N,N,134,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 160700 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9050 -80 5 -0.88 546137000 62129 88.90 8630 9120 8630 11860 6400 9130 8789.52 1.47 0 -17555 9683 9406 9103 8826 8523 9255 8675 24 2730 100 6390 10 1 24075595 2179 -33.15 1.59 12 0.26 -273.00 5679.00 20950 20240613 -56.80 5500 20241209 64.55 10460 -13.48 20250306 6640 36.30 20250102 20950 -56.80 20240613 5500 64.55 20241209 1.53 N 089970 100 24 억 354195 N N 10 N 00 N
3 20250311 150703 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8850 -280 5 -3.07 497380720 56630 81.03 8630 9120 8630 11860 6400 9130 8782.99 1.47 0 -15507 9683 9406 9103 8826 8523 9255 8675 24 2730 100 6390 10 1 24075595 2131 -32.42 1.56 12 0.24 -273.00 5679.00 20950 20240613 -57.76 5500 20241209 60.91 10460 -15.39 20250306 6640 33.28 20250102 20950 -57.76 20240613 5500 60.91 20241209 1.53 N 089970 100 24 억 354195 N N 10 N 00 N
4 20250311 140703 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8820 -310 5 -3.40 391011340 44575 63.78 8630 9120 8630 11860 6400 9130 8771.99 1.47 0 -8850 9683 9406 9103 8826 8523 9255 8675 24 2730 100 6390 10 1 24075595 2123 -32.31 1.55 12 0.19 -273.00 5679.00 20950 20240613 -57.90 5500 20241209 60.36 10460 -15.68 20250306 6640 32.83 20250102 20950 -57.90 20240613 5500 60.36 20241209 1.53 N 089970 100 24 억 354195 N N 10 N 00 N
5 20250311 130703 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8700 -430 5 -4.71 278896740 31828 45.54 8630 9120 8630 11860 6400 9130 8762.62 1.47 0 -5368 9683 9406 9103 8826 8523 9255 8675 24 2730 100 6390 10 1 24075595 2095 -31.87 1.53 12 0.13 -273.00 5679.00 20950 20240613 -58.47 5500 20241209 58.18 10460 -16.83 20250306 6640 31.02 20250102 20950 -58.47 20240613 5500 58.18 20241209 1.53 N 089970 100 24 억 354195 N N 10 N 00 N
6 20250311 120701 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8810 -320 5 -3.50 220084790 25141 35.97 8630 9120 8630 11860 6400 9130 8754.02 1.47 0 -3088 9683 9406 9103 8826 8523 9255 8675 24 2730 100 6390 10 1 24075595 2121 -32.27 1.55 12 0.10 -273.00 5679.00 20950 20240613 -57.95 5500 20241209 60.18 10460 -15.77 20250306 6640 32.68 20250102 20950 -57.95 20240613 5500 60.18 20241209 1.53 N 089970 100 24 억 354195 N N 10 N 00 N
7 20250311 110701 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8740 -390 5 -4.27 182335520 20856 29.84 8630 9120 8630 11860 6400 9130 8742.59 1.47 0 -3637 9683 9406 9103 8826 8523 9255 8675 24 2730 100 6390 10 1 24075595 2104 -32.01 1.54 12 0.09 -273.00 5679.00 20950 20240613 -58.28 5500 20241209 58.91 10460 -16.44 20250306 6640 31.63 20250102 20950 -58.28 20240613 5500 58.91 20241209 1.53 N 089970 100 24 억 354195 N N 10 N 00 N
8 20250311 100703 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8770 -360 5 -3.94 124865750 14260 20.40 8630 9120 8630 11860 6400 9130 8756.36 1.47 0 -3329 9683 9406 9103 8826 8523 9255 8675 24 2730 100 6390 10 1 24075595 2111 -32.12 1.54 12 0.06 -273.00 5679.00 20950 20240613 -58.14 5500 20241209 59.45 10460 -16.16 20250306 6640 32.08 20250102 20950 -58.14 20240613 5500 59.45 20241209 1.53 N 089970 100 24 억 354195 N N 10 N 00 N
9 20250311 090704 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8820 -310 5 -3.40 16174000 1840 2.63 8630 9120 8630 11860 6400 9130 8790.22 1.47 0 -371 9683 9406 9103 8826 8523 9255 8675 24 2730 100 6390 10 1 24075595 2123 -32.31 1.55 12 0.01 -273.00 5679.00 20950 20240613 -57.90 5500 20241209 60.36 10460 -15.68 20250306 6640 32.83 20250102 20950 -57.90 20240613 5500 60.36 20241209 1.53 N 089970 100 24 억 354195 N N 10 N 00 N
10 20250310 160656 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9130 -270 5 -2.87 633839510 69883 110.29 9380 9380 8800 12220 6580 9400 9070.01 1.47 0 -25281 9940 9670 9450 9180 8960 9805 9315 24 2820 100 6580 10 1 24075595 2198 -33.44 1.61 12 0.29 -273.00 5679.00 20950 20240613 -56.42 5500 20241209 66.00 10460 -12.72 20250306 6640 37.50 20250102 20950 -56.42 20240613 5500 66.00 20241209 1.46 N 089970 100 24 억 354103 N N 10 N 00 N
11 20250310 150700 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8930 -470 5 -5.00 552139950 60810 95.97 9380 9380 8800 12220 6580 9400 9079.76 1.47 0 -24106 9940 9670 9450 9180 8960 9805 9315 24 2820 100 6580 10 1 24075595 2150 -32.71 1.57 12 0.25 -273.00 5679.00 20950 20240613 -57.37 5500 20241209 62.36 10460 -14.63 20250306 6640 34.49 20250102 20950 -57.37 20240613 5500 62.36 20241209 1.46 N 089970 100 24 억 354103 N N 134 N 00 N
12 20250310 140700 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9060 -340 5 -3.62 270171940 29519 46.59 9380 9380 8800 12220 6580 9400 9152.48 1.47 0 -9646 9940 9670 9450 9180 8960 9805 9315 24 2820 100 6580 10 1 24075595 2181 -33.19 1.60 12 0.12 -273.00 5679.00 20950 20240613 -56.75 5500 20241209 64.73 10460 -13.38 20250306 6640 36.45 20250102 20950 -56.75 20240613 5500 64.73 20241209 1.46 N 089970 100 24 억 354103 N N 134 N 00 N