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
090710/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
20250306,160657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2100,-75,5,-3.45,8444541540,4010819,54.63,2195,2210,2070,2825,1525,2175,2105.41,2.06,0,570056,2365,2270,2195,2100,2025,2317,2147,551,650,500,1340,5,1,110237793,2315,-38.89,2.36,12,3.64,-54.00,890.00,3860,20240228,-45.60,1073,20241023,95.71,3045,-31.03,20250219,1565,34.19,20250131,3650,-42.47,20240322,1073,95.71,20241023,0.82,N,090710,500,551 억,,2272929,N,N,0,N,00,N
20250306,150655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2090,-85,5,-3.91,8134688480,3862992,52.61,2195,2210,2070,2825,1525,2175,2105.76,2.06,0,524645,2365,2270,2195,2100,2025,2317,2147,551,650,500,1340,5,1,110237793,2304,-38.70,2.35,12,3.50,-54.00,890.00,3860,20240228,-45.85,1073,20241023,94.78,3045,-31.36,20250219,1565,33.55,20250131,3650,-42.74,20240322,1073,94.78,20241023,0.82,N,090710,500,551 억,,2272929,N,N,0,N,00,N
20250306,140654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2095,-80,5,-3.68,7316598864,3471768,47.29,2195,2210,2070,2825,1525,2175,2107.41,2.06,0,379978,2365,2270,2195,2100,2025,2317,2147,551,650,500,1340,5,1,110237793,2309,-38.80,2.35,12,3.15,-54.00,890.00,3860,20240228,-45.73,1073,20241023,95.25,3045,-31.20,20250219,1565,33.87,20250131,3650,-42.60,20240322,1073,95.25,20241023,0.82,N,090710,500,551 억,,2272929,N,N,0,N,00,N
20250306,130656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2105,-70,5,-3.22,6751825631,3202091,43.61,2195,2210,2070,2825,1525,2175,2108.52,2.06,0,347098,2365,2270,2195,2100,2025,2317,2147,551,650,500,1340,5,1,110237793,2321,-38.98,2.37,12,2.90,-54.00,890.00,3860,20240228,-45.47,1073,20241023,96.18,3045,-30.87,20250219,1565,34.50,20250131,3650,-42.33,20240322,1073,96.18,20241023,0.82,N,090710,500,551 억,,2272929,N,N,0,N,00,N
20250306,120655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2110,-65,5,-2.99,6179687806,2929330,39.90,2195,2210,2070,2825,1525,2175,2109.54,2.06,0,307257,2365,2270,2195,2100,2025,2317,2147,551,650,500,1340,5,1,110237793,2326,-39.07,2.37,12,2.66,-54.00,890.00,3860,20240228,-45.34,1073,20241023,96.64,3045,-30.71,20250219,1565,34.82,20250131,3650,-42.19,20240322,1073,96.64,20241023,0.82,N,090710,500,551 억,,2272929,N,N,0,N,00,N
20250306,110653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2090,-85,5,-3.91,5658616735,2681895,36.53,2195,2210,2070,2825,1525,2175,2109.88,2.06,0,259248,2365,2270,2195,2100,2025,2317,2147,551,650,500,1340,5,1,110237793,2304,-38.70,2.35,12,2.43,-54.00,890.00,3860,20240228,-45.85,1073,20241023,94.78,3045,-31.36,20250219,1565,33.55,20250131,3650,-42.74,20240322,1073,94.78,20241023,0.82,N,090710,500,551 억,,2272929,N,N,0,N,00,N
20250306,100655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2100,-75,5,-3.45,4366550040,2065261,28.13,2195,2210,2070,2825,1525,2175,2114.22,2.06,0,173323,2365,2270,2195,2100,2025,2317,2147,551,650,500,1340,5,1,110237793,2315,-38.89,2.36,12,1.87,-54.00,890.00,3860,20240228,-45.60,1073,20241023,95.71,3045,-31.03,20250219,1565,34.19,20250131,3650,-42.47,20240322,1073,95.71,20241023,0.82,N,090710,500,551 억,,2272929,N,N,0,N,00,N
20250306,090658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2150,-25,5,-1.15,848079085,390991,5.33,2195,2210,2145,2825,1525,2175,2169.01,2.06,0,-44706,2365,2270,2195,2100,2025,2317,2147,551,650,500,1340,5,1,110237793,2370,-39.81,2.42,12,0.35,-54.00,890.00,3860,20240228,-44.30,1073,20241023,100.37,3045,-29.39,20250219,1565,37.38,20250131,3650,-41.10,20240322,1073,100.37,20241023,0.82,N,090710,500,551 억,,2272929,N,N,0,N,00,N
20250305,160648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2175,45,2,2.11,16043142956,7311970,139.50,2130,2290,2120,2765,1495,2130,2194.12,2.70,0,-717705,2283,2206,2128,2051,1973,2167,2012,551,635,500,1320,5,1,110237793,2398,-40.28,2.44,12,6.63,-54.00,890.00,3860,20240228,-43.65,1073,20241023,102.70,3045,-28.57,20250219,1565,38.98,20250131,3650,-40.41,20240322,1073,102.70,20241023,0.98,N,090710,500,551 억,,2971638,N,N,0,N,00,N
20250305,150651,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2170,40,2,1.88,15485783343,7055923,134.61,2130,2290,2120,2765,1495,2130,2194.73,2.70,0,-779579,2283,2206,2128,2051,1973,2167,2012,551,635,500,1320,5,1,110237793,2392,-40.19,2.44,12,6.40,-54.00,890.00,3860,20240228,-43.78,1073,20241023,102.24,3045,-28.74,20250219,1565,38.66,20250131,3650,-40.55,20240322,1073,102.24,20241023,0.98,N,090710,500,551 억,,2971638,N,N,0,N,00,N
20250305,140649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2170,40,2,1.88,14653311237,6672001,127.29,2130,2290,2120,2765,1495,2130,2196.25,2.70,0,-866850,2283,2206,2128,2051,1973,2167,2012,551,635,500,1320,5,1,110237793,2392,-40.19,2.44,12,6.05,-54.00,890.00,3860,20240228,-43.78,1073,20241023,102.24,3045,-28.74,20250219,1565,38.66,20250131,3650,-40.55,20240322,1073,102.24,20241023,0.98,N,090710,500,551 억,,2971638,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 160657 57 100.00 KOSDAQ 기계·장비 N N N N N 2100 -75 5 -3.45 8444541540 4010819 54.63 2195 2210 2070 2825 1525 2175 2105.41 2.06 0 570056 2365 2270 2195 2100 2025 2317 2147 551 650 500 1340 5 1 110237793 2315 -38.89 2.36 12 3.64 -54.00 890.00 3860 20240228 -45.60 1073 20241023 95.71 3045 -31.03 20250219 1565 34.19 20250131 3650 -42.47 20240322 1073 95.71 20241023 0.82 N 090710 500 551 억 2272929 N N 0 N 00 N
3 20250306 150655 57 100.00 KOSDAQ 기계·장비 N N N N N 2090 -85 5 -3.91 8134688480 3862992 52.61 2195 2210 2070 2825 1525 2175 2105.76 2.06 0 524645 2365 2270 2195 2100 2025 2317 2147 551 650 500 1340 5 1 110237793 2304 -38.70 2.35 12 3.50 -54.00 890.00 3860 20240228 -45.85 1073 20241023 94.78 3045 -31.36 20250219 1565 33.55 20250131 3650 -42.74 20240322 1073 94.78 20241023 0.82 N 090710 500 551 억 2272929 N N 0 N 00 N
4 20250306 140654 57 100.00 KOSDAQ 기계·장비 N N N N N 2095 -80 5 -3.68 7316598864 3471768 47.29 2195 2210 2070 2825 1525 2175 2107.41 2.06 0 379978 2365 2270 2195 2100 2025 2317 2147 551 650 500 1340 5 1 110237793 2309 -38.80 2.35 12 3.15 -54.00 890.00 3860 20240228 -45.73 1073 20241023 95.25 3045 -31.20 20250219 1565 33.87 20250131 3650 -42.60 20240322 1073 95.25 20241023 0.82 N 090710 500 551 억 2272929 N N 0 N 00 N
5 20250306 130656 57 100.00 KOSDAQ 기계·장비 N N N N N 2105 -70 5 -3.22 6751825631 3202091 43.61 2195 2210 2070 2825 1525 2175 2108.52 2.06 0 347098 2365 2270 2195 2100 2025 2317 2147 551 650 500 1340 5 1 110237793 2321 -38.98 2.37 12 2.90 -54.00 890.00 3860 20240228 -45.47 1073 20241023 96.18 3045 -30.87 20250219 1565 34.50 20250131 3650 -42.33 20240322 1073 96.18 20241023 0.82 N 090710 500 551 억 2272929 N N 0 N 00 N
6 20250306 120655 57 100.00 KOSDAQ 기계·장비 N N N N N 2110 -65 5 -2.99 6179687806 2929330 39.90 2195 2210 2070 2825 1525 2175 2109.54 2.06 0 307257 2365 2270 2195 2100 2025 2317 2147 551 650 500 1340 5 1 110237793 2326 -39.07 2.37 12 2.66 -54.00 890.00 3860 20240228 -45.34 1073 20241023 96.64 3045 -30.71 20250219 1565 34.82 20250131 3650 -42.19 20240322 1073 96.64 20241023 0.82 N 090710 500 551 억 2272929 N N 0 N 00 N
7 20250306 110653 57 100.00 KOSDAQ 기계·장비 N N N N N 2090 -85 5 -3.91 5658616735 2681895 36.53 2195 2210 2070 2825 1525 2175 2109.88 2.06 0 259248 2365 2270 2195 2100 2025 2317 2147 551 650 500 1340 5 1 110237793 2304 -38.70 2.35 12 2.43 -54.00 890.00 3860 20240228 -45.85 1073 20241023 94.78 3045 -31.36 20250219 1565 33.55 20250131 3650 -42.74 20240322 1073 94.78 20241023 0.82 N 090710 500 551 억 2272929 N N 0 N 00 N
8 20250306 100655 57 100.00 KOSDAQ 기계·장비 N N N N N 2100 -75 5 -3.45 4366550040 2065261 28.13 2195 2210 2070 2825 1525 2175 2114.22 2.06 0 173323 2365 2270 2195 2100 2025 2317 2147 551 650 500 1340 5 1 110237793 2315 -38.89 2.36 12 1.87 -54.00 890.00 3860 20240228 -45.60 1073 20241023 95.71 3045 -31.03 20250219 1565 34.19 20250131 3650 -42.47 20240322 1073 95.71 20241023 0.82 N 090710 500 551 억 2272929 N N 0 N 00 N
9 20250306 090658 57 100.00 KOSDAQ 기계·장비 N N N N N 2150 -25 5 -1.15 848079085 390991 5.33 2195 2210 2145 2825 1525 2175 2169.01 2.06 0 -44706 2365 2270 2195 2100 2025 2317 2147 551 650 500 1340 5 1 110237793 2370 -39.81 2.42 12 0.35 -54.00 890.00 3860 20240228 -44.30 1073 20241023 100.37 3045 -29.39 20250219 1565 37.38 20250131 3650 -41.10 20240322 1073 100.37 20241023 0.82 N 090710 500 551 억 2272929 N N 0 N 00 N
10 20250305 160648 57 100.00 KOSDAQ 기계·장비 N N N N N 2175 45 2 2.11 16043142956 7311970 139.50 2130 2290 2120 2765 1495 2130 2194.12 2.70 0 -717705 2283 2206 2128 2051 1973 2167 2012 551 635 500 1320 5 1 110237793 2398 -40.28 2.44 12 6.63 -54.00 890.00 3860 20240228 -43.65 1073 20241023 102.70 3045 -28.57 20250219 1565 38.98 20250131 3650 -40.41 20240322 1073 102.70 20241023 0.98 N 090710 500 551 억 2971638 N N 0 N 00 N
11 20250305 150651 57 100.00 KOSDAQ 기계·장비 N N N N N 2170 40 2 1.88 15485783343 7055923 134.61 2130 2290 2120 2765 1495 2130 2194.73 2.70 0 -779579 2283 2206 2128 2051 1973 2167 2012 551 635 500 1320 5 1 110237793 2392 -40.19 2.44 12 6.40 -54.00 890.00 3860 20240228 -43.78 1073 20241023 102.24 3045 -28.74 20250219 1565 38.66 20250131 3650 -40.55 20240322 1073 102.24 20241023 0.98 N 090710 500 551 억 2971638 N N 0 N 00 N
12 20250305 140649 57 100.00 KOSDAQ 기계·장비 N N N N N 2170 40 2 1.88 14653311237 6672001 127.29 2130 2290 2120 2765 1495 2130 2196.25 2.70 0 -866850 2283 2206 2128 2051 1973 2167 2012 551 635 500 1320 5 1 110237793 2392 -40.19 2.44 12 6.05 -54.00 890.00 3860 20240228 -43.78 1073 20241023 102.24 3045 -28.74 20250219 1565 38.66 20250131 3650 -40.55 20240322 1073 102.24 20241023 0.98 N 090710 500 551 억 2971638 N N 0 N 00 N