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
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
20250306,160653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4125,-115,5,-2.71,167537432,40042,139.73,4240,4310,4125,5510,2970,4240,4184.04,2.11,0,-18426,4373,4306,4233,4166,4093,4340,4200,52,1270,500,2960,5,1,10315513,426,7.75,0.62,12,0.39,532.00,6627.00,11360,20240412,-63.69,3025,20241209,36.36,6650,-37.97,20250110,3555,16.03,20250102,11360,-63.69,20240412,3025,36.36,20241209,6.12,N,089790,500,51 억,,217844,N,N,0,N,00,N
20250306,150651,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4140,-100,5,-2.36,147935752,35299,123.18,4240,4310,4140,5510,2970,4240,4190.93,2.11,0,-18072,4373,4306,4233,4166,4093,4340,4200,52,1270,500,2960,5,1,10315513,427,7.78,0.62,12,0.34,532.00,6627.00,11360,20240412,-63.56,3025,20241209,36.86,6650,-37.74,20250110,3555,16.46,20250102,11360,-63.56,20240412,3025,36.86,20241209,6.12,N,089790,500,51 억,,217844,N,N,0,N,00,N
20250306,140650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4160,-80,5,-1.89,119647033,28511,99.49,4240,4310,4155,5510,2970,4240,4196.52,2.11,0,-13886,4373,4306,4233,4166,4093,4340,4200,52,1270,500,2960,5,1,10315513,429,7.82,0.63,12,0.28,532.00,6627.00,11360,20240412,-63.38,3025,20241209,37.52,6650,-37.44,20250110,3555,17.02,20250102,11360,-63.38,20240412,3025,37.52,20241209,6.12,N,089790,500,51 억,,217844,N,N,0,N,00,N
20250306,130652,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4175,-65,5,-1.53,105664273,25152,87.77,4240,4310,4160,5510,2970,4240,4201.03,2.11,0,-13689,4373,4306,4233,4166,4093,4340,4200,52,1270,500,2960,5,1,10315513,431,7.85,0.63,12,0.24,532.00,6627.00,11360,20240412,-63.25,3025,20241209,38.02,6650,-37.22,20250110,3555,17.44,20250102,11360,-63.25,20240412,3025,38.02,20241209,6.12,N,089790,500,51 억,,217844,N,N,0,N,00,N
20250306,120651,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4180,-60,5,-1.42,86446673,20544,71.69,4240,4310,4170,5510,2970,4240,4207.88,2.11,0,-10608,4373,4306,4233,4166,4093,4340,4200,52,1270,500,2960,5,1,10315513,431,7.86,0.63,12,0.20,532.00,6627.00,11360,20240412,-63.20,3025,20241209,38.18,6650,-37.14,20250110,3555,17.58,20250102,11360,-63.20,20240412,3025,38.18,20241209,6.12,N,089790,500,51 억,,217844,N,N,0,N,00,N
20250306,110649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4210,-30,5,-0.71,74677193,17730,61.87,4240,4310,4170,5510,2970,4240,4211.91,2.11,0,-9571,4373,4306,4233,4166,4093,4340,4200,52,1270,500,2960,5,1,10315513,434,7.91,0.64,12,0.17,532.00,6627.00,11360,20240412,-62.94,3025,20241209,39.17,6650,-36.69,20250110,3555,18.42,20250102,11360,-62.94,20240412,3025,39.17,20241209,6.12,N,089790,500,51 억,,217844,N,N,0,N,00,N
20250306,100651,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4250,10,2,0.24,25293735,5967,20.82,4240,4310,4205,5510,2970,4240,4238.94,2.11,0,-3148,4373,4306,4233,4166,4093,4340,4200,52,1270,500,2960,5,1,10315513,438,7.99,0.64,12,0.06,532.00,6627.00,11360,20240412,-62.59,3025,20241209,40.50,6650,-36.09,20250110,3555,19.55,20250102,11360,-62.59,20240412,3025,40.50,20241209,6.12,N,089790,500,51 억,,217844,N,N,0,N,00,N
20250306,090654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4275,35,2,0.83,2658300,619,2.16,4240,4310,4240,5510,2970,4240,4294.51,2.11,0,-503,4373,4306,4233,4166,4093,4340,4200,52,1270,500,2960,5,1,10315513,441,8.04,0.65,12,0.01,532.00,6627.00,11360,20240412,-62.37,3025,20241209,41.32,6650,-35.71,20250110,3555,20.25,20250102,11360,-62.37,20240412,3025,41.32,20241209,6.12,N,089790,500,51 억,,217844,N,N,0,N,00,N
20250305,160644,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4240,60,2,1.44,116128103,27483,58.35,4195,4300,4160,5430,2930,4180,4225.45,2.11,0,815,4360,4270,4185,4095,4010,4227,4052,52,1250,500,2920,5,1,10315513,437,7.97,0.64,12,0.27,532.00,6627.00,11360,20240412,-62.68,3025,20241209,40.17,6650,-36.24,20250110,3555,19.27,20250102,11360,-62.68,20240412,3025,40.17,20241209,6.07,N,089790,500,51 억,,217879,N,N,0,N,00,N
20250305,150647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4240,60,2,1.44,97250048,23033,48.90,4195,4300,4160,5430,2930,4180,4222.21,2.11,0,1407,4360,4270,4185,4095,4010,4227,4052,52,1250,500,2920,5,1,10315513,437,7.97,0.64,12,0.22,532.00,6627.00,11360,20240412,-62.68,3025,20241209,40.17,6650,-36.24,20250110,3555,19.27,20250102,11360,-62.68,20240412,3025,40.17,20241209,6.07,N,089790,500,51 억,,217879,N,N,0,N,00,N
20250305,140645,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4240,60,2,1.44,77692965,18397,39.06,4195,4300,4160,5430,2930,4180,4223.13,2.11,0,-261,4360,4270,4185,4095,4010,4227,4052,52,1250,500,2920,5,1,10315513,437,7.97,0.64,12,0.18,532.00,6627.00,11360,20240412,-62.68,3025,20241209,40.17,6650,-36.24,20250110,3555,19.27,20250102,11360,-62.68,20240412,3025,40.17,20241209,6.07,N,089790,500,51 억,,217879,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 160653 57 100.00 KOSDAQ 기계·장비 N N N N N 4125 -115 5 -2.71 167537432 40042 139.73 4240 4310 4125 5510 2970 4240 4184.04 2.11 0 -18426 4373 4306 4233 4166 4093 4340 4200 52 1270 500 2960 5 1 10315513 426 7.75 0.62 12 0.39 532.00 6627.00 11360 20240412 -63.69 3025 20241209 36.36 6650 -37.97 20250110 3555 16.03 20250102 11360 -63.69 20240412 3025 36.36 20241209 6.12 N 089790 500 51 억 217844 N N 0 N 00 N
3 20250306 150651 57 100.00 KOSDAQ 기계·장비 N N N N N 4140 -100 5 -2.36 147935752 35299 123.18 4240 4310 4140 5510 2970 4240 4190.93 2.11 0 -18072 4373 4306 4233 4166 4093 4340 4200 52 1270 500 2960 5 1 10315513 427 7.78 0.62 12 0.34 532.00 6627.00 11360 20240412 -63.56 3025 20241209 36.86 6650 -37.74 20250110 3555 16.46 20250102 11360 -63.56 20240412 3025 36.86 20241209 6.12 N 089790 500 51 억 217844 N N 0 N 00 N
4 20250306 140650 57 100.00 KOSDAQ 기계·장비 N N N N N 4160 -80 5 -1.89 119647033 28511 99.49 4240 4310 4155 5510 2970 4240 4196.52 2.11 0 -13886 4373 4306 4233 4166 4093 4340 4200 52 1270 500 2960 5 1 10315513 429 7.82 0.63 12 0.28 532.00 6627.00 11360 20240412 -63.38 3025 20241209 37.52 6650 -37.44 20250110 3555 17.02 20250102 11360 -63.38 20240412 3025 37.52 20241209 6.12 N 089790 500 51 억 217844 N N 0 N 00 N
5 20250306 130652 57 100.00 KOSDAQ 기계·장비 N N N N N 4175 -65 5 -1.53 105664273 25152 87.77 4240 4310 4160 5510 2970 4240 4201.03 2.11 0 -13689 4373 4306 4233 4166 4093 4340 4200 52 1270 500 2960 5 1 10315513 431 7.85 0.63 12 0.24 532.00 6627.00 11360 20240412 -63.25 3025 20241209 38.02 6650 -37.22 20250110 3555 17.44 20250102 11360 -63.25 20240412 3025 38.02 20241209 6.12 N 089790 500 51 억 217844 N N 0 N 00 N
6 20250306 120651 57 100.00 KOSDAQ 기계·장비 N N N N N 4180 -60 5 -1.42 86446673 20544 71.69 4240 4310 4170 5510 2970 4240 4207.88 2.11 0 -10608 4373 4306 4233 4166 4093 4340 4200 52 1270 500 2960 5 1 10315513 431 7.86 0.63 12 0.20 532.00 6627.00 11360 20240412 -63.20 3025 20241209 38.18 6650 -37.14 20250110 3555 17.58 20250102 11360 -63.20 20240412 3025 38.18 20241209 6.12 N 089790 500 51 억 217844 N N 0 N 00 N
7 20250306 110649 57 100.00 KOSDAQ 기계·장비 N N N N N 4210 -30 5 -0.71 74677193 17730 61.87 4240 4310 4170 5510 2970 4240 4211.91 2.11 0 -9571 4373 4306 4233 4166 4093 4340 4200 52 1270 500 2960 5 1 10315513 434 7.91 0.64 12 0.17 532.00 6627.00 11360 20240412 -62.94 3025 20241209 39.17 6650 -36.69 20250110 3555 18.42 20250102 11360 -62.94 20240412 3025 39.17 20241209 6.12 N 089790 500 51 억 217844 N N 0 N 00 N
8 20250306 100651 57 100.00 KOSDAQ 기계·장비 N N N N N 4250 10 2 0.24 25293735 5967 20.82 4240 4310 4205 5510 2970 4240 4238.94 2.11 0 -3148 4373 4306 4233 4166 4093 4340 4200 52 1270 500 2960 5 1 10315513 438 7.99 0.64 12 0.06 532.00 6627.00 11360 20240412 -62.59 3025 20241209 40.50 6650 -36.09 20250110 3555 19.55 20250102 11360 -62.59 20240412 3025 40.50 20241209 6.12 N 089790 500 51 억 217844 N N 0 N 00 N
9 20250306 090654 57 100.00 KOSDAQ 기계·장비 N N N N N 4275 35 2 0.83 2658300 619 2.16 4240 4310 4240 5510 2970 4240 4294.51 2.11 0 -503 4373 4306 4233 4166 4093 4340 4200 52 1270 500 2960 5 1 10315513 441 8.04 0.65 12 0.01 532.00 6627.00 11360 20240412 -62.37 3025 20241209 41.32 6650 -35.71 20250110 3555 20.25 20250102 11360 -62.37 20240412 3025 41.32 20241209 6.12 N 089790 500 51 억 217844 N N 0 N 00 N
10 20250305 160644 57 100.00 KOSDAQ 기계·장비 N N N N N 4240 60 2 1.44 116128103 27483 58.35 4195 4300 4160 5430 2930 4180 4225.45 2.11 0 815 4360 4270 4185 4095 4010 4227 4052 52 1250 500 2920 5 1 10315513 437 7.97 0.64 12 0.27 532.00 6627.00 11360 20240412 -62.68 3025 20241209 40.17 6650 -36.24 20250110 3555 19.27 20250102 11360 -62.68 20240412 3025 40.17 20241209 6.07 N 089790 500 51 억 217879 N N 0 N 00 N
11 20250305 150647 57 100.00 KOSDAQ 기계·장비 N N N N N 4240 60 2 1.44 97250048 23033 48.90 4195 4300 4160 5430 2930 4180 4222.21 2.11 0 1407 4360 4270 4185 4095 4010 4227 4052 52 1250 500 2920 5 1 10315513 437 7.97 0.64 12 0.22 532.00 6627.00 11360 20240412 -62.68 3025 20241209 40.17 6650 -36.24 20250110 3555 19.27 20250102 11360 -62.68 20240412 3025 40.17 20241209 6.07 N 089790 500 51 억 217879 N N 0 N 00 N
12 20250305 140645 57 100.00 KOSDAQ 기계·장비 N N N N N 4240 60 2 1.44 77692965 18397 39.06 4195 4300 4160 5430 2930 4180 4223.13 2.11 0 -261 4360 4270 4185 4095 4010 4227 4052 52 1250 500 2920 5 1 10315513 437 7.97 0.64 12 0.18 532.00 6627.00 11360 20240412 -62.68 3025 20241209 40.17 6650 -36.24 20250110 3555 19.27 20250102 11360 -62.68 20240412 3025 40.17 20241209 6.07 N 089790 500 51 억 217879 N N 0 N 00 N