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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160651,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2420,-65,5,-2.62,90787245,37230,123.01,2485,2490,2410,3230,1740,2485,2438.55,0.50,0,-16821,2621,2552,2476,2407,2331,2515,2370,313,745,2500,1490,5,1,12536245,303,2.33,0.16,12,0.30,1039.00,14685.00,6340,20241101,-61.83,2350,20250304,2.98,3150,-23.17,20250108,2350,2.98,20250304,6340,-61.83,20241101,2350,2.98,20250304,0.38,N,089140,2500,313 억,,62915,N,N,0,N,00,N
20250306,150650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2415,-70,5,-2.82,89171900,36562,120.81,2485,2490,2410,3230,1740,2485,2438.92,0.50,0,-16285,2621,2552,2476,2407,2331,2515,2370,313,745,2500,1490,5,1,12536245,303,2.32,0.16,12,0.29,1039.00,14685.00,6340,20241101,-61.91,2350,20250304,2.77,3150,-23.33,20250108,2350,2.77,20250304,6340,-61.91,20241101,2350,2.77,20250304,0.38,N,089140,2500,313 억,,62915,N,N,0,N,00,N
20250306,140649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2440,-45,5,-1.81,71238155,29161,96.35,2485,2490,2425,3230,1740,2485,2442.93,0.50,0,-11585,2621,2552,2476,2407,2331,2515,2370,313,745,2500,1490,5,1,12536245,306,2.35,0.17,12,0.23,1039.00,14685.00,6340,20241101,-61.51,2350,20250304,3.83,3150,-22.54,20250108,2350,3.83,20250304,6340,-61.51,20241101,2350,3.83,20250304,0.38,N,089140,2500,313 억,,62915,N,N,0,N,00,N
20250306,130651,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2435,-50,5,-2.01,69639165,28503,94.18,2485,2490,2425,3230,1740,2485,2443.22,0.50,0,-11583,2621,2552,2476,2407,2331,2515,2370,313,745,2500,1490,5,1,12536245,305,2.34,0.17,12,0.23,1039.00,14685.00,6340,20241101,-61.59,2350,20250304,3.62,3150,-22.70,20250108,2350,3.62,20250304,6340,-61.59,20241101,2350,3.62,20250304,0.38,N,089140,2500,313 억,,62915,N,N,0,N,00,N
20250306,120650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2440,-45,5,-1.81,66988485,27415,90.58,2485,2490,2425,3230,1740,2485,2443.50,0.50,0,-11036,2621,2552,2476,2407,2331,2515,2370,313,745,2500,1490,5,1,12536245,306,2.35,0.17,12,0.22,1039.00,14685.00,6340,20241101,-61.51,2350,20250304,3.83,3150,-22.54,20250108,2350,3.83,20250304,6340,-61.51,20241101,2350,3.83,20250304,0.38,N,089140,2500,313 억,,62915,N,N,0,N,00,N
20250306,110647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2425,-60,5,-2.41,60722780,24853,82.12,2485,2490,2425,3230,1740,2485,2443.28,0.50,0,-10581,2621,2552,2476,2407,2331,2515,2370,313,745,2500,1490,5,1,12536245,304,2.33,0.17,12,0.20,1039.00,14685.00,6340,20241101,-61.75,2350,20250304,3.19,3150,-23.02,20250108,2350,3.19,20250304,6340,-61.75,20241101,2350,3.19,20250304,0.38,N,089140,2500,313 억,,62915,N,N,0,N,00,N
20250306,100649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2425,-60,5,-2.41,37109450,15184,50.17,2485,2490,2425,3230,1740,2485,2443.98,0.50,0,-8608,2621,2552,2476,2407,2331,2515,2370,313,745,2500,1490,5,1,12536245,304,2.33,0.17,12,0.12,1039.00,14685.00,6340,20241101,-61.75,2350,20250304,3.19,3150,-23.02,20250108,2350,3.19,20250304,6340,-61.75,20241101,2350,3.19,20250304,0.38,N,089140,2500,313 억,,62915,N,N,0,N,00,N
20250306,090653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2470,-15,5,-0.60,1571875,634,2.09,2485,2485,2470,3230,1740,2485,2479.30,0.50,0,-251,2621,2552,2476,2407,2331,2515,2370,313,745,2500,1490,5,1,12536245,310,2.38,0.17,12,0.01,1039.00,14685.00,6340,20241101,-61.04,2350,20250304,5.11,3150,-21.59,20250108,2350,5.11,20250304,6340,-61.04,20241101,2350,5.11,20250304,0.38,N,089140,2500,313 억,,62915,N,N,0,N,00,N
20250305,160642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2485,0,3,0.00,74759819,30116,38.51,2530,2545,2400,3230,1740,2485,2482.40,0.47,0,4592,2637,2560,2455,2378,2273,2599,2417,313,745,2500,1490,5,1,12536245,312,2.39,0.17,12,0.24,1039.00,14685.00,6340,20241101,-60.80,2350,20250304,5.74,3150,-21.11,20250108,2350,5.74,20250304,6340,-60.80,20241101,2350,5.74,20250304,0.42,N,089140,2500,313 억,,58514,N,N,0,N,00,N
20250305,150645,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2495,10,2,0.40,68333979,27531,35.21,2530,2545,2400,3230,1740,2485,2482.07,0.47,0,4828,2637,2560,2455,2378,2273,2599,2417,313,745,2500,1490,5,1,12536245,313,2.40,0.17,12,0.22,1039.00,14685.00,6340,20241101,-60.65,2350,20250304,6.17,3150,-20.79,20250108,2350,6.17,20250304,6340,-60.65,20241101,2350,6.17,20250304,0.42,N,089140,2500,313 억,,58514,N,N,0,N,00,N
20250305,140644,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2485,0,3,0.00,66653359,26855,34.34,2530,2545,2400,3230,1740,2485,2481.97,0.47,0,4809,2637,2560,2455,2378,2273,2599,2417,313,745,2500,1490,5,1,12536245,312,2.39,0.17,12,0.21,1039.00,14685.00,6340,20241101,-60.80,2350,20250304,5.74,3150,-21.11,20250108,2350,5.74,20250304,6340,-60.80,20241101,2350,5.74,20250304,0.42,N,089140,2500,313 억,,58514,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 20250306 160651 57 100.00 KOSDAQ 기계·장비 N N N N N 2420 -65 5 -2.62 90787245 37230 123.01 2485 2490 2410 3230 1740 2485 2438.55 0.50 0 -16821 2621 2552 2476 2407 2331 2515 2370 313 745 2500 1490 5 1 12536245 303 2.33 0.16 12 0.30 1039.00 14685.00 6340 20241101 -61.83 2350 20250304 2.98 3150 -23.17 20250108 2350 2.98 20250304 6340 -61.83 20241101 2350 2.98 20250304 0.38 N 089140 2500 313 억 62915 N N 0 N 00 N
3 20250306 150650 57 100.00 KOSDAQ 기계·장비 N N N N N 2415 -70 5 -2.82 89171900 36562 120.81 2485 2490 2410 3230 1740 2485 2438.92 0.50 0 -16285 2621 2552 2476 2407 2331 2515 2370 313 745 2500 1490 5 1 12536245 303 2.32 0.16 12 0.29 1039.00 14685.00 6340 20241101 -61.91 2350 20250304 2.77 3150 -23.33 20250108 2350 2.77 20250304 6340 -61.91 20241101 2350 2.77 20250304 0.38 N 089140 2500 313 억 62915 N N 0 N 00 N
4 20250306 140649 57 100.00 KOSDAQ 기계·장비 N N N N N 2440 -45 5 -1.81 71238155 29161 96.35 2485 2490 2425 3230 1740 2485 2442.93 0.50 0 -11585 2621 2552 2476 2407 2331 2515 2370 313 745 2500 1490 5 1 12536245 306 2.35 0.17 12 0.23 1039.00 14685.00 6340 20241101 -61.51 2350 20250304 3.83 3150 -22.54 20250108 2350 3.83 20250304 6340 -61.51 20241101 2350 3.83 20250304 0.38 N 089140 2500 313 억 62915 N N 0 N 00 N
5 20250306 130651 57 100.00 KOSDAQ 기계·장비 N N N N N 2435 -50 5 -2.01 69639165 28503 94.18 2485 2490 2425 3230 1740 2485 2443.22 0.50 0 -11583 2621 2552 2476 2407 2331 2515 2370 313 745 2500 1490 5 1 12536245 305 2.34 0.17 12 0.23 1039.00 14685.00 6340 20241101 -61.59 2350 20250304 3.62 3150 -22.70 20250108 2350 3.62 20250304 6340 -61.59 20241101 2350 3.62 20250304 0.38 N 089140 2500 313 억 62915 N N 0 N 00 N
6 20250306 120650 57 100.00 KOSDAQ 기계·장비 N N N N N 2440 -45 5 -1.81 66988485 27415 90.58 2485 2490 2425 3230 1740 2485 2443.50 0.50 0 -11036 2621 2552 2476 2407 2331 2515 2370 313 745 2500 1490 5 1 12536245 306 2.35 0.17 12 0.22 1039.00 14685.00 6340 20241101 -61.51 2350 20250304 3.83 3150 -22.54 20250108 2350 3.83 20250304 6340 -61.51 20241101 2350 3.83 20250304 0.38 N 089140 2500 313 억 62915 N N 0 N 00 N
7 20250306 110647 57 100.00 KOSDAQ 기계·장비 N N N N N 2425 -60 5 -2.41 60722780 24853 82.12 2485 2490 2425 3230 1740 2485 2443.28 0.50 0 -10581 2621 2552 2476 2407 2331 2515 2370 313 745 2500 1490 5 1 12536245 304 2.33 0.17 12 0.20 1039.00 14685.00 6340 20241101 -61.75 2350 20250304 3.19 3150 -23.02 20250108 2350 3.19 20250304 6340 -61.75 20241101 2350 3.19 20250304 0.38 N 089140 2500 313 억 62915 N N 0 N 00 N
8 20250306 100649 57 100.00 KOSDAQ 기계·장비 N N N N N 2425 -60 5 -2.41 37109450 15184 50.17 2485 2490 2425 3230 1740 2485 2443.98 0.50 0 -8608 2621 2552 2476 2407 2331 2515 2370 313 745 2500 1490 5 1 12536245 304 2.33 0.17 12 0.12 1039.00 14685.00 6340 20241101 -61.75 2350 20250304 3.19 3150 -23.02 20250108 2350 3.19 20250304 6340 -61.75 20241101 2350 3.19 20250304 0.38 N 089140 2500 313 억 62915 N N 0 N 00 N
9 20250306 090653 57 100.00 KOSDAQ 기계·장비 N N N N N 2470 -15 5 -0.60 1571875 634 2.09 2485 2485 2470 3230 1740 2485 2479.30 0.50 0 -251 2621 2552 2476 2407 2331 2515 2370 313 745 2500 1490 5 1 12536245 310 2.38 0.17 12 0.01 1039.00 14685.00 6340 20241101 -61.04 2350 20250304 5.11 3150 -21.59 20250108 2350 5.11 20250304 6340 -61.04 20241101 2350 5.11 20250304 0.38 N 089140 2500 313 억 62915 N N 0 N 00 N
10 20250305 160642 57 100.00 KOSDAQ 기계·장비 N N N N N 2485 0 3 0.00 74759819 30116 38.51 2530 2545 2400 3230 1740 2485 2482.40 0.47 0 4592 2637 2560 2455 2378 2273 2599 2417 313 745 2500 1490 5 1 12536245 312 2.39 0.17 12 0.24 1039.00 14685.00 6340 20241101 -60.80 2350 20250304 5.74 3150 -21.11 20250108 2350 5.74 20250304 6340 -60.80 20241101 2350 5.74 20250304 0.42 N 089140 2500 313 억 58514 N N 0 N 00 N
11 20250305 150645 57 100.00 KOSDAQ 기계·장비 N N N N N 2495 10 2 0.40 68333979 27531 35.21 2530 2545 2400 3230 1740 2485 2482.07 0.47 0 4828 2637 2560 2455 2378 2273 2599 2417 313 745 2500 1490 5 1 12536245 313 2.40 0.17 12 0.22 1039.00 14685.00 6340 20241101 -60.65 2350 20250304 6.17 3150 -20.79 20250108 2350 6.17 20250304 6340 -60.65 20241101 2350 6.17 20250304 0.42 N 089140 2500 313 억 58514 N N 0 N 00 N
12 20250305 140644 57 100.00 KOSDAQ 기계·장비 N N N N N 2485 0 3 0.00 66653359 26855 34.34 2530 2545 2400 3230 1740 2485 2481.97 0.47 0 4809 2637 2560 2455 2378 2273 2599 2417 313 745 2500 1490 5 1 12536245 312 2.39 0.17 12 0.21 1039.00 14685.00 6340 20241101 -60.80 2350 20250304 5.74 3150 -21.11 20250108 2350 5.74 20250304 6340 -60.80 20241101 2350 5.74 20250304 0.42 N 089140 2500 313 억 58514 N N 0 N 00 N