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
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
20250306,160654,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9670,160,2,1.68,5743420780,591624,694.19,9510,10460,9160,12360,6660,9510,9707.90,1.89,0,-98386,9843,9676,9393,9226,8943,9760,9310,24,2850,100,6650,10,1,24075595,2328,-35.42,1.70,12,2.46,-273.00,5679.00,20950,20240613,-53.84,5500,20241209,75.82,10460,-7.55,20250306,6640,45.63,20250102,20950,-53.84,20240613,5500,75.82,20241209,1.50,N,089970,100,24 억,,454627,N,N,17,N,00,N
20250306,150652,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9770,260,2,2.73,5554443865,572129,671.32,9510,10460,9160,12360,6660,9510,9708.38,1.89,0,-96705,9843,9676,9393,9226,8943,9760,9310,24,2850,100,6650,10,1,24075595,2352,-35.79,1.72,12,2.38,-273.00,5679.00,20950,20240613,-53.37,5500,20241209,77.64,10460,-6.60,20250306,6640,47.14,20250102,20950,-53.37,20240613,5500,77.64,20241209,1.50,N,089970,100,24 억,,454627,N,N,17,N,00,N
20250306,140652,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9590,80,2,0.84,4936335235,507964,596.03,9510,10460,9160,12360,6660,9510,9717.88,1.89,0,-82044,9843,9676,9393,9226,8943,9760,9310,24,2850,100,6650,10,1,24075595,2309,-35.13,1.69,12,2.11,-273.00,5679.00,20950,20240613,-54.22,5500,20241209,74.36,10460,-8.32,20250306,6640,44.43,20250102,20950,-54.22,20240613,5500,74.36,20241209,1.50,N,089970,100,24 억,,454627,N,N,17,N,00,N
20250306,130653,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9250,-260,5,-2.73,4543216545,465775,546.52,9510,10460,9180,12360,6660,9510,9754.10,1.89,0,-77784,9843,9676,9393,9226,8943,9760,9310,24,2850,100,6650,10,1,24075595,2227,-33.88,1.63,12,1.93,-273.00,5679.00,20950,20240613,-55.85,5500,20241209,68.18,10460,-11.57,20250306,6640,39.31,20250102,20950,-55.85,20240613,5500,68.18,20241209,1.50,N,089970,100,24 억,,454627,N,N,17,N,00,N
20250306,120652,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9340,-170,5,-1.79,4250756765,434314,509.61,9510,10460,9250,12360,6660,9510,9787.29,1.89,0,-78165,9843,9676,9393,9226,8943,9760,9310,24,2850,100,6650,10,1,24075595,2249,-34.21,1.64,12,1.80,-273.00,5679.00,20950,20240613,-55.42,5500,20241209,69.82,10460,-10.71,20250306,6640,40.66,20250102,20950,-55.42,20240613,5500,69.82,20241209,1.50,N,089970,100,24 억,,454627,N,N,17,N,00,N
20250306,110650,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10460,950,2,9.99,878025340,89700,105.25,9510,10460,9250,12360,6660,9510,9788.47,1.89,0,-15304,9843,9676,9393,9226,8943,9760,9310,24,2850,100,6650,10,1,24075595,2518,-38.32,1.84,12,0.37,-273.00,5679.00,20950,20240613,-50.07,5500,20241209,90.18,10460,0.00,20250306,6640,57.53,20250102,20950,-50.07,20240613,5500,90.18,20241209,1.50,N,089970,100,24 억,,454627,Y,N,17,N,00,N
20250306,100652,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9250,-260,5,-2.73,245287185,26071,30.59,9510,9650,9250,12360,6660,9510,9408.43,1.89,0,-15059,9843,9676,9393,9226,8943,9760,9310,24,2850,100,6650,10,1,24075595,2227,-33.88,1.63,12,0.11,-273.00,5679.00,20950,20240613,-55.85,5500,20241209,68.18,10220,-9.49,20250218,6640,39.31,20250102,20950,-55.85,20240613,5500,68.18,20241209,1.50,N,089970,100,24 억,,454627,N,N,17,N,00,N
20250306,090655,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9360,-150,5,-1.58,19367560,2044,2.40,9510,9650,9330,12360,6660,9510,9475.32,1.89,0,-799,9843,9676,9393,9226,8943,9760,9310,24,2850,100,6650,10,1,24075595,2253,-34.29,1.65,12,0.01,-273.00,5679.00,20950,20240613,-55.32,5500,20241209,70.18,10220,-8.41,20250218,6640,40.96,20250102,20950,-55.32,20240613,5500,70.18,20241209,1.50,N,089970,100,24 억,,454627,N,N,17,N,00,N
20250305,160645,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9510,300,2,3.26,798944600,85224,82.11,9210,9560,9110,11970,6450,9210,9374.64,1.95,0,-22198,9903,9556,9193,8846,8483,9375,8665,24,2760,100,6440,10,1,24075595,2290,-34.84,1.67,12,0.35,-273.00,5679.00,20950,20240613,-54.61,5500,20241209,72.91,10220,-6.95,20250218,6640,43.22,20250102,20950,-54.61,20240613,5500,72.91,20241209,1.51,N,089970,100,24 억,,468487,N,N,17,N,00,N
20250305,150648,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9450,240,2,2.61,749305700,79979,77.06,9210,9560,9110,11970,6450,9210,9368.78,1.95,0,-20580,9903,9556,9193,8846,8483,9375,8665,24,2760,100,6440,10,1,24075595,2275,-34.62,1.66,12,0.33,-273.00,5679.00,20950,20240613,-54.89,5500,20241209,71.82,10220,-7.53,20250218,6640,42.32,20250102,20950,-54.89,20240613,5500,71.82,20241209,1.51,N,089970,100,24 억,,468487,N,N,127,N,00,N
20250305,140646,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9400,190,2,2.06,679098340,72539,69.89,9210,9560,9110,11970,6450,9210,9361.84,1.95,0,-17218,9903,9556,9193,8846,8483,9375,8665,24,2760,100,6440,10,1,24075595,2263,-34.43,1.66,12,0.30,-273.00,5679.00,20950,20240613,-55.13,5500,20241209,70.91,10220,-8.02,20250218,6640,41.57,20250102,20950,-55.13,20240613,5500,70.91,20241209,1.51,N,089970,100,24 억,,468487,N,N,127,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 160654 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9670 160 2 1.68 5743420780 591624 694.19 9510 10460 9160 12360 6660 9510 9707.90 1.89 0 -98386 9843 9676 9393 9226 8943 9760 9310 24 2850 100 6650 10 1 24075595 2328 -35.42 1.70 12 2.46 -273.00 5679.00 20950 20240613 -53.84 5500 20241209 75.82 10460 -7.55 20250306 6640 45.63 20250102 20950 -53.84 20240613 5500 75.82 20241209 1.50 N 089970 100 24 억 454627 N N 17 N 00 N
3 20250306 150652 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9770 260 2 2.73 5554443865 572129 671.32 9510 10460 9160 12360 6660 9510 9708.38 1.89 0 -96705 9843 9676 9393 9226 8943 9760 9310 24 2850 100 6650 10 1 24075595 2352 -35.79 1.72 12 2.38 -273.00 5679.00 20950 20240613 -53.37 5500 20241209 77.64 10460 -6.60 20250306 6640 47.14 20250102 20950 -53.37 20240613 5500 77.64 20241209 1.50 N 089970 100 24 억 454627 N N 17 N 00 N
4 20250306 140652 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9590 80 2 0.84 4936335235 507964 596.03 9510 10460 9160 12360 6660 9510 9717.88 1.89 0 -82044 9843 9676 9393 9226 8943 9760 9310 24 2850 100 6650 10 1 24075595 2309 -35.13 1.69 12 2.11 -273.00 5679.00 20950 20240613 -54.22 5500 20241209 74.36 10460 -8.32 20250306 6640 44.43 20250102 20950 -54.22 20240613 5500 74.36 20241209 1.50 N 089970 100 24 억 454627 N N 17 N 00 N
5 20250306 130653 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9250 -260 5 -2.73 4543216545 465775 546.52 9510 10460 9180 12360 6660 9510 9754.10 1.89 0 -77784 9843 9676 9393 9226 8943 9760 9310 24 2850 100 6650 10 1 24075595 2227 -33.88 1.63 12 1.93 -273.00 5679.00 20950 20240613 -55.85 5500 20241209 68.18 10460 -11.57 20250306 6640 39.31 20250102 20950 -55.85 20240613 5500 68.18 20241209 1.50 N 089970 100 24 억 454627 N N 17 N 00 N
6 20250306 120652 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9340 -170 5 -1.79 4250756765 434314 509.61 9510 10460 9250 12360 6660 9510 9787.29 1.89 0 -78165 9843 9676 9393 9226 8943 9760 9310 24 2850 100 6650 10 1 24075595 2249 -34.21 1.64 12 1.80 -273.00 5679.00 20950 20240613 -55.42 5500 20241209 69.82 10460 -10.71 20250306 6640 40.66 20250102 20950 -55.42 20240613 5500 69.82 20241209 1.50 N 089970 100 24 억 454627 N N 17 N 00 N
7 20250306 110650 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10460 950 2 9.99 878025340 89700 105.25 9510 10460 9250 12360 6660 9510 9788.47 1.89 0 -15304 9843 9676 9393 9226 8943 9760 9310 24 2850 100 6650 10 1 24075595 2518 -38.32 1.84 12 0.37 -273.00 5679.00 20950 20240613 -50.07 5500 20241209 90.18 10460 0.00 20250306 6640 57.53 20250102 20950 -50.07 20240613 5500 90.18 20241209 1.50 N 089970 100 24 억 454627 Y N 17 N 00 N
8 20250306 100652 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9250 -260 5 -2.73 245287185 26071 30.59 9510 9650 9250 12360 6660 9510 9408.43 1.89 0 -15059 9843 9676 9393 9226 8943 9760 9310 24 2850 100 6650 10 1 24075595 2227 -33.88 1.63 12 0.11 -273.00 5679.00 20950 20240613 -55.85 5500 20241209 68.18 10220 -9.49 20250218 6640 39.31 20250102 20950 -55.85 20240613 5500 68.18 20241209 1.50 N 089970 100 24 억 454627 N N 17 N 00 N
9 20250306 090655 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9360 -150 5 -1.58 19367560 2044 2.40 9510 9650 9330 12360 6660 9510 9475.32 1.89 0 -799 9843 9676 9393 9226 8943 9760 9310 24 2850 100 6650 10 1 24075595 2253 -34.29 1.65 12 0.01 -273.00 5679.00 20950 20240613 -55.32 5500 20241209 70.18 10220 -8.41 20250218 6640 40.96 20250102 20950 -55.32 20240613 5500 70.18 20241209 1.50 N 089970 100 24 억 454627 N N 17 N 00 N
10 20250305 160645 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9510 300 2 3.26 798944600 85224 82.11 9210 9560 9110 11970 6450 9210 9374.64 1.95 0 -22198 9903 9556 9193 8846 8483 9375 8665 24 2760 100 6440 10 1 24075595 2290 -34.84 1.67 12 0.35 -273.00 5679.00 20950 20240613 -54.61 5500 20241209 72.91 10220 -6.95 20250218 6640 43.22 20250102 20950 -54.61 20240613 5500 72.91 20241209 1.51 N 089970 100 24 억 468487 N N 17 N 00 N
11 20250305 150648 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9450 240 2 2.61 749305700 79979 77.06 9210 9560 9110 11970 6450 9210 9368.78 1.95 0 -20580 9903 9556 9193 8846 8483 9375 8665 24 2760 100 6440 10 1 24075595 2275 -34.62 1.66 12 0.33 -273.00 5679.00 20950 20240613 -54.89 5500 20241209 71.82 10220 -7.53 20250218 6640 42.32 20250102 20950 -54.89 20240613 5500 71.82 20241209 1.51 N 089970 100 24 억 468487 N N 127 N 00 N
12 20250305 140646 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9400 190 2 2.06 679098340 72539 69.89 9210 9560 9110 11970 6450 9210 9361.84 1.95 0 -17218 9903 9556 9193 8846 8483 9375 8665 24 2760 100 6440 10 1 24075595 2263 -34.43 1.66 12 0.30 -273.00 5679.00 20950 20240613 -55.13 5500 20241209 70.91 10220 -8.02 20250218 6640 41.57 20250102 20950 -55.13 20240613 5500 70.91 20241209 1.51 N 089970 100 24 억 468487 N N 127 N 00 N