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
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
20250306,160653,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7640,-140,5,-1.80,393602645,50991,104.08,7890,7890,7620,10110,5450,7780,7719.06,0.00,0,-13497,7966,7872,7706,7612,7446,7920,7660,84,2330,500,4970,10,1,16584962,1267,18.19,1.91,12,0.31,420.00,4006.00,19920,20240627,-61.65,5770,20241209,32.41,9600,-20.42,20250219,6420,19.00,20250203,19920,-61.65,20240627,5770,32.41,20241209,2.55,N,089890,500,84 억,,0,N,N,0,N,00,N
20250306,150652,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7680,-100,5,-1.29,365517475,47316,96.58,7890,7890,7620,10110,5450,7780,7725.03,0.00,0,-13578,7966,7872,7706,7612,7446,7920,7660,84,2330,500,4970,10,1,16584962,1274,18.29,1.92,12,0.29,420.00,4006.00,19920,20240627,-61.45,5770,20241209,33.10,9600,-20.00,20250219,6420,19.63,20250203,19920,-61.45,20240627,5770,33.10,20241209,2.55,N,089890,500,84 억,,0,N,N,0,N,00,N
20250306,140651,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7620,-160,5,-2.06,329983985,42672,87.10,7890,7890,7620,10110,5450,7780,7733.03,0.00,0,-12099,7966,7872,7706,7612,7446,7920,7660,84,2330,500,4970,10,1,16584962,1264,18.14,1.90,12,0.26,420.00,4006.00,19920,20240627,-61.75,5770,20241209,32.06,9600,-20.62,20250219,6420,18.69,20250203,19920,-61.75,20240627,5770,32.06,20241209,2.55,N,089890,500,84 억,,0,N,N,0,N,00,N
20250306,130653,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7680,-100,5,-1.29,287558195,37123,75.77,7890,7890,7620,10110,5450,7780,7746.09,0.00,0,-10242,7966,7872,7706,7612,7446,7920,7660,84,2330,500,4970,10,1,16584962,1274,18.29,1.92,12,0.22,420.00,4006.00,19920,20240627,-61.45,5770,20241209,33.10,9600,-20.00,20250219,6420,19.63,20250203,19920,-61.45,20240627,5770,33.10,20241209,2.55,N,089890,500,84 억,,0,N,N,0,N,00,N
20250306,120652,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7710,-70,5,-0.90,240292585,30976,63.23,7890,7890,7620,10110,5450,7780,7757.38,0.00,0,-9472,7966,7872,7706,7612,7446,7920,7660,84,2330,500,4970,10,1,16584962,1279,18.36,1.92,12,0.19,420.00,4006.00,19920,20240627,-61.30,5770,20241209,33.62,9600,-19.69,20250219,6420,20.09,20250203,19920,-61.30,20240627,5770,33.62,20241209,2.55,N,089890,500,84 억,,0,N,N,0,N,00,N
20250306,110650,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7730,-50,5,-0.64,217335775,27998,57.15,7890,7890,7620,10110,5450,7780,7762.55,0.00,0,-9825,7966,7872,7706,7612,7446,7920,7660,84,2330,500,4970,10,1,16584962,1282,18.40,1.93,12,0.17,420.00,4006.00,19920,20240627,-61.19,5770,20241209,33.97,9600,-19.48,20250219,6420,20.40,20250203,19920,-61.19,20240627,5770,33.97,20241209,2.55,N,089890,500,84 억,,0,N,N,0,N,00,N
20250306,100651,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7670,-110,5,-1.41,173879885,22345,45.61,7890,7890,7670,10110,5450,7780,7781.60,0.00,0,-8804,7966,7872,7706,7612,7446,7920,7660,84,2330,500,4970,10,1,16584962,1272,18.26,1.91,12,0.13,420.00,4006.00,19920,20240627,-61.50,5770,20241209,32.93,9600,-20.10,20250219,6420,19.47,20250203,19920,-61.50,20240627,5770,32.93,20241209,2.55,N,089890,500,84 억,,0,N,N,0,N,00,N
20250306,090655,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7800,20,2,0.26,24757840,3158,6.45,7890,7890,7800,10110,5450,7780,7839.72,0.00,0,-1756,7966,7872,7706,7612,7446,7920,7660,84,2330,500,4970,10,1,16584962,1294,18.57,1.95,12,0.02,420.00,4006.00,19920,20240627,-60.84,5770,20241209,35.18,9600,-18.75,20250219,6420,21.50,20250203,19920,-60.84,20240627,5770,35.18,20241209,2.55,N,089890,500,84 억,,0,N,N,0,N,00,N
20250305,160645,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7780,240,2,3.18,366700420,47917,48.56,7580,7800,7540,9800,5280,7540,7650.73,0.00,0,-4964,8033,7786,7643,7396,7253,7715,7325,84,2260,500,4820,10,1,16584962,1290,18.52,1.94,12,0.29,420.00,4006.00,19920,20240627,-60.94,5770,20241209,34.84,9600,-18.96,20250219,6420,21.18,20250203,19920,-60.94,20240627,5770,34.84,20241209,2.64,N,089890,500,84 억,,0,N,N,0,N,00,N
20250305,150648,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7750,210,2,2.79,336152750,43987,44.57,7580,7800,7540,9800,5280,7540,7642.09,0.00,0,-3570,8033,7786,7643,7396,7253,7715,7325,84,2260,500,4820,10,1,16584962,1285,18.45,1.93,12,0.27,420.00,4006.00,19920,20240627,-61.09,5770,20241209,34.32,9600,-19.27,20250219,6420,20.72,20250203,19920,-61.09,20240627,5770,34.32,20241209,2.64,N,089890,500,84 억,,0,N,N,0,N,00,N
20250305,140646,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7770,230,2,3.05,298342670,39115,39.64,7580,7800,7540,9800,5280,7540,7627.32,0.00,0,-2350,8033,7786,7643,7396,7253,7715,7325,84,2260,500,4820,10,1,16584962,1289,18.50,1.94,12,0.24,420.00,4006.00,19920,20240627,-60.99,5770,20241209,34.66,9600,-19.06,20250219,6420,21.03,20250203,19920,-60.99,20240627,5770,34.66,20241209,2.64,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 20250306 160653 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7640 -140 5 -1.80 393602645 50991 104.08 7890 7890 7620 10110 5450 7780 7719.06 0.00 0 -13497 7966 7872 7706 7612 7446 7920 7660 84 2330 500 4970 10 1 16584962 1267 18.19 1.91 12 0.31 420.00 4006.00 19920 20240627 -61.65 5770 20241209 32.41 9600 -20.42 20250219 6420 19.00 20250203 19920 -61.65 20240627 5770 32.41 20241209 2.55 N 089890 500 84 억 0 N N 0 N 00 N
3 20250306 150652 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7680 -100 5 -1.29 365517475 47316 96.58 7890 7890 7620 10110 5450 7780 7725.03 0.00 0 -13578 7966 7872 7706 7612 7446 7920 7660 84 2330 500 4970 10 1 16584962 1274 18.29 1.92 12 0.29 420.00 4006.00 19920 20240627 -61.45 5770 20241209 33.10 9600 -20.00 20250219 6420 19.63 20250203 19920 -61.45 20240627 5770 33.10 20241209 2.55 N 089890 500 84 억 0 N N 0 N 00 N
4 20250306 140651 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7620 -160 5 -2.06 329983985 42672 87.10 7890 7890 7620 10110 5450 7780 7733.03 0.00 0 -12099 7966 7872 7706 7612 7446 7920 7660 84 2330 500 4970 10 1 16584962 1264 18.14 1.90 12 0.26 420.00 4006.00 19920 20240627 -61.75 5770 20241209 32.06 9600 -20.62 20250219 6420 18.69 20250203 19920 -61.75 20240627 5770 32.06 20241209 2.55 N 089890 500 84 억 0 N N 0 N 00 N
5 20250306 130653 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7680 -100 5 -1.29 287558195 37123 75.77 7890 7890 7620 10110 5450 7780 7746.09 0.00 0 -10242 7966 7872 7706 7612 7446 7920 7660 84 2330 500 4970 10 1 16584962 1274 18.29 1.92 12 0.22 420.00 4006.00 19920 20240627 -61.45 5770 20241209 33.10 9600 -20.00 20250219 6420 19.63 20250203 19920 -61.45 20240627 5770 33.10 20241209 2.55 N 089890 500 84 억 0 N N 0 N 00 N
6 20250306 120652 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7710 -70 5 -0.90 240292585 30976 63.23 7890 7890 7620 10110 5450 7780 7757.38 0.00 0 -9472 7966 7872 7706 7612 7446 7920 7660 84 2330 500 4970 10 1 16584962 1279 18.36 1.92 12 0.19 420.00 4006.00 19920 20240627 -61.30 5770 20241209 33.62 9600 -19.69 20250219 6420 20.09 20250203 19920 -61.30 20240627 5770 33.62 20241209 2.55 N 089890 500 84 억 0 N N 0 N 00 N
7 20250306 110650 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7730 -50 5 -0.64 217335775 27998 57.15 7890 7890 7620 10110 5450 7780 7762.55 0.00 0 -9825 7966 7872 7706 7612 7446 7920 7660 84 2330 500 4970 10 1 16584962 1282 18.40 1.93 12 0.17 420.00 4006.00 19920 20240627 -61.19 5770 20241209 33.97 9600 -19.48 20250219 6420 20.40 20250203 19920 -61.19 20240627 5770 33.97 20241209 2.55 N 089890 500 84 억 0 N N 0 N 00 N
8 20250306 100651 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7670 -110 5 -1.41 173879885 22345 45.61 7890 7890 7670 10110 5450 7780 7781.60 0.00 0 -8804 7966 7872 7706 7612 7446 7920 7660 84 2330 500 4970 10 1 16584962 1272 18.26 1.91 12 0.13 420.00 4006.00 19920 20240627 -61.50 5770 20241209 32.93 9600 -20.10 20250219 6420 19.47 20250203 19920 -61.50 20240627 5770 32.93 20241209 2.55 N 089890 500 84 억 0 N N 0 N 00 N
9 20250306 090655 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7800 20 2 0.26 24757840 3158 6.45 7890 7890 7800 10110 5450 7780 7839.72 0.00 0 -1756 7966 7872 7706 7612 7446 7920 7660 84 2330 500 4970 10 1 16584962 1294 18.57 1.95 12 0.02 420.00 4006.00 19920 20240627 -60.84 5770 20241209 35.18 9600 -18.75 20250219 6420 21.50 20250203 19920 -60.84 20240627 5770 35.18 20241209 2.55 N 089890 500 84 억 0 N N 0 N 00 N
10 20250305 160645 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7780 240 2 3.18 366700420 47917 48.56 7580 7800 7540 9800 5280 7540 7650.73 0.00 0 -4964 8033 7786 7643 7396 7253 7715 7325 84 2260 500 4820 10 1 16584962 1290 18.52 1.94 12 0.29 420.00 4006.00 19920 20240627 -60.94 5770 20241209 34.84 9600 -18.96 20250219 6420 21.18 20250203 19920 -60.94 20240627 5770 34.84 20241209 2.64 N 089890 500 84 억 0 N N 0 N 00 N
11 20250305 150648 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7750 210 2 2.79 336152750 43987 44.57 7580 7800 7540 9800 5280 7540 7642.09 0.00 0 -3570 8033 7786 7643 7396 7253 7715 7325 84 2260 500 4820 10 1 16584962 1285 18.45 1.93 12 0.27 420.00 4006.00 19920 20240627 -61.09 5770 20241209 34.32 9600 -19.27 20250219 6420 20.72 20250203 19920 -61.09 20240627 5770 34.32 20241209 2.64 N 089890 500 84 억 0 N N 0 N 00 N
12 20250305 140646 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7770 230 2 3.05 298342670 39115 39.64 7580 7800 7540 9800 5280 7540 7627.32 0.00 0 -2350 8033 7786 7643 7396 7253 7715 7325 84 2260 500 4820 10 1 16584962 1289 18.50 1.94 12 0.24 420.00 4006.00 19920 20240627 -60.99 5770 20241209 34.66 9600 -19.06 20250219 6420 21.03 20250203 19920 -60.99 20240627 5770 34.66 20241209 2.64 N 089890 500 84 억 0 N N 0 N 00 N