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
090470/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
20250306,160656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4730,20,2,0.42,51251657,10796,89.79,4800,4800,4725,6120,3300,4710,4747.28,0.87,0,-796,4823,4766,4733,4676,4643,4795,4705,87,1410,500,3290,5,1,17476594,827,-63.92,0.49,12,0.06,-74.00,9618.00,10200,20240223,-53.63,4120,20241209,14.81,5500,-14.00,20250207,4680,1.07,20250102,10110,-53.21,20240312,4120,14.81,20241209,2.06,N,090470,500,87 억,,152265,N,N,0,N,00,N
20250306,150655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4735,25,2,0.53,47284457,9958,82.82,4800,4800,4725,6120,3300,4710,4748.39,0.87,0,-597,4823,4766,4733,4676,4643,4795,4705,87,1410,500,3290,5,1,17476594,828,-63.99,0.49,12,0.06,-74.00,9618.00,10200,20240223,-53.58,4120,20241209,14.93,5500,-13.91,20250207,4680,1.18,20250102,10110,-53.17,20240312,4120,14.93,20241209,2.06,N,090470,500,87 억,,152265,N,N,0,N,00,N
20250306,140654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4750,40,2,0.85,29770187,6262,52.08,4800,4800,4725,6120,3300,4710,4754.10,0.87,0,-465,4823,4766,4733,4676,4643,4795,4705,87,1410,500,3290,5,1,17476594,830,-64.19,0.49,12,0.04,-74.00,9618.00,10200,20240223,-53.43,4120,20241209,15.29,5500,-13.64,20250207,4680,1.50,20250102,10110,-53.02,20240312,4120,15.29,20241209,2.06,N,090470,500,87 억,,152265,N,N,0,N,00,N
20250306,130656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4765,55,2,1.17,28804807,6059,50.40,4800,4800,4725,6120,3300,4710,4754.05,0.87,0,-362,4823,4766,4733,4676,4643,4795,4705,87,1410,500,3290,5,1,17476594,833,-64.39,0.50,12,0.03,-74.00,9618.00,10200,20240223,-53.28,4120,20241209,15.66,5500,-13.36,20250207,4680,1.82,20250102,10110,-52.87,20240312,4120,15.66,20241209,2.06,N,090470,500,87 억,,152265,N,N,0,N,00,N
20250306,120655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4785,75,2,1.59,26490552,5574,46.36,4800,4800,4725,6120,3300,4710,4752.52,0.87,0,87,4823,4766,4733,4676,4643,4795,4705,87,1410,500,3290,5,1,17476594,836,-64.66,0.50,12,0.03,-74.00,9618.00,10200,20240223,-53.09,4120,20241209,16.14,5500,-13.00,20250207,4680,2.24,20250102,10110,-52.67,20240312,4120,16.14,20241209,2.06,N,090470,500,87 억,,152265,N,N,0,N,00,N
20250306,110653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4785,75,2,1.59,24956582,5253,43.69,4800,4800,4725,6120,3300,4710,4750.92,0.87,0,133,4823,4766,4733,4676,4643,4795,4705,87,1410,500,3290,5,1,17476594,836,-64.66,0.50,12,0.03,-74.00,9618.00,10200,20240223,-53.09,4120,20241209,16.14,5500,-13.00,20250207,4680,2.24,20250102,10110,-52.67,20240312,4120,16.14,20241209,2.06,N,090470,500,87 억,,152265,N,N,0,N,00,N
20250306,100654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4755,45,2,0.96,8603002,1810,15.05,4800,4800,4725,6120,3300,4710,4753.04,0.87,0,-681,4823,4766,4733,4676,4643,4795,4705,87,1410,500,3290,5,1,17476594,831,-64.26,0.49,12,0.01,-74.00,9618.00,10200,20240223,-53.38,4120,20241209,15.41,5500,-13.55,20250207,4680,1.60,20250102,10110,-52.97,20240312,4120,15.41,20241209,2.06,N,090470,500,87 억,,152265,N,N,0,N,00,N
20250306,090658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4750,40,2,0.85,148650,31,0.26,4800,4800,4750,6120,3300,4710,4795.16,0.87,0,0,4823,4766,4733,4676,4643,4795,4705,87,1410,500,3290,5,1,17476594,830,-64.19,0.49,12,0.00,-74.00,9618.00,10200,20240223,-53.43,4120,20241209,15.29,5500,-13.64,20250207,4680,1.50,20250102,10110,-53.02,20240312,4120,15.29,20241209,2.06,N,090470,500,87 억,,152265,N,N,0,N,00,N
20250305,160647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4710,-25,5,-0.53,56779925,12023,55.48,4700,4790,4700,6150,3315,4735,4722.61,0.87,0,-56,4945,4840,4775,4670,4605,4807,4637,87,1415,500,3310,5,1,17476594,823,-63.65,0.49,12,0.07,-74.00,9618.00,10200,20240223,-53.82,4120,20241209,14.32,5500,-14.36,20250207,4680,0.64,20250102,10110,-53.41,20240312,4120,14.32,20241209,2.06,N,090470,500,87 억,,152321,N,N,0,N,00,N
20250305,150651,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4750,15,2,0.32,34096335,7203,33.24,4700,4790,4700,6150,3315,4735,4733.63,0.87,0,62,4945,4840,4775,4670,4605,4807,4637,87,1415,500,3310,5,1,17476594,830,-64.19,0.49,12,0.04,-74.00,9618.00,10200,20240223,-53.43,4120,20241209,15.29,5500,-13.64,20250207,4680,1.50,20250102,10110,-53.02,20240312,4120,15.29,20241209,2.06,N,090470,500,87 억,,152321,N,N,0,N,00,N
20250305,140649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4745,10,2,0.21,30943415,6539,30.18,4700,4790,4700,6150,3315,4735,4732.13,0.87,0,290,4945,4840,4775,4670,4605,4807,4637,87,1415,500,3310,5,1,17476594,829,-64.12,0.49,12,0.04,-74.00,9618.00,10200,20240223,-53.48,4120,20241209,15.17,5500,-13.73,20250207,4680,1.39,20250102,10110,-53.07,20240312,4120,15.17,20241209,2.06,N,090470,500,87 억,,152321,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 160656 57 100.00 KOSDAQ 기계·장비 N N N N N 4730 20 2 0.42 51251657 10796 89.79 4800 4800 4725 6120 3300 4710 4747.28 0.87 0 -796 4823 4766 4733 4676 4643 4795 4705 87 1410 500 3290 5 1 17476594 827 -63.92 0.49 12 0.06 -74.00 9618.00 10200 20240223 -53.63 4120 20241209 14.81 5500 -14.00 20250207 4680 1.07 20250102 10110 -53.21 20240312 4120 14.81 20241209 2.06 N 090470 500 87 억 152265 N N 0 N 00 N
3 20250306 150655 57 100.00 KOSDAQ 기계·장비 N N N N N 4735 25 2 0.53 47284457 9958 82.82 4800 4800 4725 6120 3300 4710 4748.39 0.87 0 -597 4823 4766 4733 4676 4643 4795 4705 87 1410 500 3290 5 1 17476594 828 -63.99 0.49 12 0.06 -74.00 9618.00 10200 20240223 -53.58 4120 20241209 14.93 5500 -13.91 20250207 4680 1.18 20250102 10110 -53.17 20240312 4120 14.93 20241209 2.06 N 090470 500 87 억 152265 N N 0 N 00 N
4 20250306 140654 57 100.00 KOSDAQ 기계·장비 N N N N N 4750 40 2 0.85 29770187 6262 52.08 4800 4800 4725 6120 3300 4710 4754.10 0.87 0 -465 4823 4766 4733 4676 4643 4795 4705 87 1410 500 3290 5 1 17476594 830 -64.19 0.49 12 0.04 -74.00 9618.00 10200 20240223 -53.43 4120 20241209 15.29 5500 -13.64 20250207 4680 1.50 20250102 10110 -53.02 20240312 4120 15.29 20241209 2.06 N 090470 500 87 억 152265 N N 0 N 00 N
5 20250306 130656 57 100.00 KOSDAQ 기계·장비 N N N N N 4765 55 2 1.17 28804807 6059 50.40 4800 4800 4725 6120 3300 4710 4754.05 0.87 0 -362 4823 4766 4733 4676 4643 4795 4705 87 1410 500 3290 5 1 17476594 833 -64.39 0.50 12 0.03 -74.00 9618.00 10200 20240223 -53.28 4120 20241209 15.66 5500 -13.36 20250207 4680 1.82 20250102 10110 -52.87 20240312 4120 15.66 20241209 2.06 N 090470 500 87 억 152265 N N 0 N 00 N
6 20250306 120655 57 100.00 KOSDAQ 기계·장비 N N N N N 4785 75 2 1.59 26490552 5574 46.36 4800 4800 4725 6120 3300 4710 4752.52 0.87 0 87 4823 4766 4733 4676 4643 4795 4705 87 1410 500 3290 5 1 17476594 836 -64.66 0.50 12 0.03 -74.00 9618.00 10200 20240223 -53.09 4120 20241209 16.14 5500 -13.00 20250207 4680 2.24 20250102 10110 -52.67 20240312 4120 16.14 20241209 2.06 N 090470 500 87 억 152265 N N 0 N 00 N
7 20250306 110653 57 100.00 KOSDAQ 기계·장비 N N N N N 4785 75 2 1.59 24956582 5253 43.69 4800 4800 4725 6120 3300 4710 4750.92 0.87 0 133 4823 4766 4733 4676 4643 4795 4705 87 1410 500 3290 5 1 17476594 836 -64.66 0.50 12 0.03 -74.00 9618.00 10200 20240223 -53.09 4120 20241209 16.14 5500 -13.00 20250207 4680 2.24 20250102 10110 -52.67 20240312 4120 16.14 20241209 2.06 N 090470 500 87 억 152265 N N 0 N 00 N
8 20250306 100654 57 100.00 KOSDAQ 기계·장비 N N N N N 4755 45 2 0.96 8603002 1810 15.05 4800 4800 4725 6120 3300 4710 4753.04 0.87 0 -681 4823 4766 4733 4676 4643 4795 4705 87 1410 500 3290 5 1 17476594 831 -64.26 0.49 12 0.01 -74.00 9618.00 10200 20240223 -53.38 4120 20241209 15.41 5500 -13.55 20250207 4680 1.60 20250102 10110 -52.97 20240312 4120 15.41 20241209 2.06 N 090470 500 87 억 152265 N N 0 N 00 N
9 20250306 090658 57 100.00 KOSDAQ 기계·장비 N N N N N 4750 40 2 0.85 148650 31 0.26 4800 4800 4750 6120 3300 4710 4795.16 0.87 0 0 4823 4766 4733 4676 4643 4795 4705 87 1410 500 3290 5 1 17476594 830 -64.19 0.49 12 0.00 -74.00 9618.00 10200 20240223 -53.43 4120 20241209 15.29 5500 -13.64 20250207 4680 1.50 20250102 10110 -53.02 20240312 4120 15.29 20241209 2.06 N 090470 500 87 억 152265 N N 0 N 00 N
10 20250305 160647 57 100.00 KOSDAQ 기계·장비 N N N N N 4710 -25 5 -0.53 56779925 12023 55.48 4700 4790 4700 6150 3315 4735 4722.61 0.87 0 -56 4945 4840 4775 4670 4605 4807 4637 87 1415 500 3310 5 1 17476594 823 -63.65 0.49 12 0.07 -74.00 9618.00 10200 20240223 -53.82 4120 20241209 14.32 5500 -14.36 20250207 4680 0.64 20250102 10110 -53.41 20240312 4120 14.32 20241209 2.06 N 090470 500 87 억 152321 N N 0 N 00 N
11 20250305 150651 57 100.00 KOSDAQ 기계·장비 N N N N N 4750 15 2 0.32 34096335 7203 33.24 4700 4790 4700 6150 3315 4735 4733.63 0.87 0 62 4945 4840 4775 4670 4605 4807 4637 87 1415 500 3310 5 1 17476594 830 -64.19 0.49 12 0.04 -74.00 9618.00 10200 20240223 -53.43 4120 20241209 15.29 5500 -13.64 20250207 4680 1.50 20250102 10110 -53.02 20240312 4120 15.29 20241209 2.06 N 090470 500 87 억 152321 N N 0 N 00 N
12 20250305 140649 57 100.00 KOSDAQ 기계·장비 N N N N N 4745 10 2 0.21 30943415 6539 30.18 4700 4790 4700 6150 3315 4735 4732.13 0.87 0 290 4945 4840 4775 4670 4605 4807 4637 87 1415 500 3310 5 1 17476594 829 -64.12 0.49 12 0.04 -74.00 9618.00 10200 20240223 -53.48 4120 20241209 15.17 5500 -13.73 20250207 4680 1.39 20250102 10110 -53.07 20240312 4120 15.17 20241209 2.06 N 090470 500 87 억 152321 N N 0 N 00 N