ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160709,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7710,-290,5,-3.62,368641215,46628,88.06,8090,8200,7710,10400,5600,8000,7906.62,0.00,0,-13164,8286,8142,7886,7742,7486,8215,7815,84,2400,500,5120,10,1,16584962,1279,18.36,1.92,12,0.28,420.00,4006.00,19920,20240627,-61.30,5770,20241209,33.62,9600,-19.69,20250219,6420,20.09,20250203,19920,-61.30,20240627,5770,33.62,20241209,2.51,N,089890,500,84 억,,0,N,N,0,N,00,N
20250313,150710,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7740,-260,5,-3.25,336375030,42449,80.17,8090,8200,7730,10400,5600,8000,7924.22,0.00,0,-13195,8286,8142,7886,7742,7486,8215,7815,84,2400,500,5120,10,1,16584962,1284,18.43,1.93,12,0.26,420.00,4006.00,19920,20240627,-61.14,5770,20241209,34.14,9600,-19.38,20250219,6420,20.56,20250203,19920,-61.14,20240627,5770,34.14,20241209,2.51,N,089890,500,84 억,,0,N,N,0,N,00,N
20250313,140709,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7760,-240,5,-3.00,313069385,39439,74.48,8090,8200,7750,10400,5600,8000,7938.07,0.00,0,-13004,8286,8142,7886,7742,7486,8215,7815,84,2400,500,5120,10,1,16584962,1287,18.48,1.94,12,0.24,420.00,4006.00,19920,20240627,-61.04,5770,20241209,34.49,9600,-19.17,20250219,6420,20.87,20250203,19920,-61.04,20240627,5770,34.49,20241209,2.51,N,089890,500,84 억,,0,N,N,0,N,00,N
20250313,130709,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7770,-230,5,-2.88,267127985,33523,63.31,8090,8200,7760,10400,5600,8000,7968.50,0.00,0,-9164,8286,8142,7886,7742,7486,8215,7815,84,2400,500,5120,10,1,16584962,1289,18.50,1.94,12,0.20,420.00,4006.00,19920,20240627,-60.99,5770,20241209,34.66,9600,-19.06,20250219,6420,21.03,20250203,19920,-60.99,20240627,5770,34.66,20241209,2.51,N,089890,500,84 억,,0,N,N,0,N,00,N
20250313,120709,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7800,-200,5,-2.50,245015915,30680,57.94,8090,8200,7790,10400,5600,8000,7986.18,0.00,0,-8202,8286,8142,7886,7742,7486,8215,7815,84,2400,500,5120,10,1,16584962,1294,18.57,1.95,12,0.18,420.00,4006.00,19920,20240627,-60.84,5770,20241209,35.18,9600,-18.75,20250219,6420,21.50,20250203,19920,-60.84,20240627,5770,35.18,20241209,2.51,N,089890,500,84 억,,0,N,N,0,N,00,N
20250313,110708,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7910,-90,5,-1.12,198902575,24816,46.87,8090,8200,7850,10400,5600,8000,8015.09,0.00,0,-5782,8286,8142,7886,7742,7486,8215,7815,84,2400,500,5120,10,1,16584962,1312,18.83,1.97,12,0.15,420.00,4006.00,19920,20240627,-60.29,5770,20241209,37.09,9600,-17.60,20250219,6420,23.21,20250203,19920,-60.29,20240627,5770,37.09,20241209,2.51,N,089890,500,84 억,,0,N,N,0,N,00,N
20250313,100709,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7940,-60,5,-0.75,157115125,19544,36.91,8090,8200,7930,10400,5600,8000,8039.05,0.00,0,-3634,8286,8142,7886,7742,7486,8215,7815,84,2400,500,5120,10,1,16584962,1317,18.90,1.98,12,0.12,420.00,4006.00,19920,20240627,-60.14,5770,20241209,37.61,9600,-17.29,20250219,6420,23.68,20250203,19920,-60.14,20240627,5770,37.61,20241209,2.51,N,089890,500,84 억,,0,N,N,0,N,00,N
20250313,090711,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8140,140,2,1.75,34291685,4225,7.98,8090,8180,8040,10400,5600,8000,8116.38,0.00,0,-1123,8286,8142,7886,7742,7486,8215,7815,84,2400,500,5120,10,1,16584962,1350,19.38,2.03,12,0.03,420.00,4006.00,19920,20240627,-59.14,5770,20241209,41.07,9600,-15.21,20250219,6420,26.79,20250203,19920,-59.14,20240627,5770,41.07,20241209,2.51,N,089890,500,84 억,,0,N,N,0,N,00,N
20250312,160705,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8000,330,2,4.30,416445655,52749,61.85,7630,8030,7630,9970,5370,7670,7894.29,0.00,0,1482,7963,7816,7633,7486,7303,7890,7560,84,2300,500,4900,10,1,16584962,1327,19.05,2.00,12,0.32,420.00,4006.00,19920,20240627,-59.84,5770,20241209,38.65,9600,-16.67,20250219,6420,24.61,20250203,19920,-59.84,20240627,5770,38.65,20241209,2.45,N,089890,500,84 억,,0,N,N,0,N,00,N
20250312,150707,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7910,240,2,3.13,344844075,43798,51.35,7630,8010,7630,9970,5370,7670,7873.56,0.00,0,2383,7963,7816,7633,7486,7303,7890,7560,84,2300,500,4900,10,1,16584962,1312,18.83,1.97,12,0.26,420.00,4006.00,19920,20240627,-60.29,5770,20241209,37.09,9600,-17.60,20250219,6420,23.21,20250203,19920,-60.29,20240627,5770,37.09,20241209,2.45,N,089890,500,84 억,,0,N,N,0,N,00,N
20250312,140705,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8010,340,2,4.43,305266515,38809,45.50,7630,8010,7630,9970,5370,7670,7865.92,0.00,0,2938,7963,7816,7633,7486,7303,7890,7560,84,2300,500,4900,10,1,16584962,1328,19.07,2.00,12,0.23,420.00,4006.00,19920,20240627,-59.79,5770,20241209,38.82,9600,-16.56,20250219,6420,24.77,20250203,19920,-59.79,20240627,5770,38.82,20241209,2.45,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 20250313 160709 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7710 -290 5 -3.62 368641215 46628 88.06 8090 8200 7710 10400 5600 8000 7906.62 0.00 0 -13164 8286 8142 7886 7742 7486 8215 7815 84 2400 500 5120 10 1 16584962 1279 18.36 1.92 12 0.28 420.00 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 2.51 N 089890 500 84 억 0 N N 0 N 00 N
3 20250313 150710 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7740 -260 5 -3.25 336375030 42449 80.17 8090 8200 7730 10400 5600 8000 7924.22 0.00 0 -13195 8286 8142 7886 7742 7486 8215 7815 84 2400 500 5120 10 1 16584962 1284 18.43 1.93 12 0.26 420.00 4006.00 19920 20240627 -61.14 5770 20241209 34.14 9600 -19.38 20250219 6420 20.56 20250203 19920 -61.14 20240627 5770 34.14 20241209 2.51 N 089890 500 84 억 0 N N 0 N 00 N
4 20250313 140709 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7760 -240 5 -3.00 313069385 39439 74.48 8090 8200 7750 10400 5600 8000 7938.07 0.00 0 -13004 8286 8142 7886 7742 7486 8215 7815 84 2400 500 5120 10 1 16584962 1287 18.48 1.94 12 0.24 420.00 4006.00 19920 20240627 -61.04 5770 20241209 34.49 9600 -19.17 20250219 6420 20.87 20250203 19920 -61.04 20240627 5770 34.49 20241209 2.51 N 089890 500 84 억 0 N N 0 N 00 N
5 20250313 130709 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7770 -230 5 -2.88 267127985 33523 63.31 8090 8200 7760 10400 5600 8000 7968.50 0.00 0 -9164 8286 8142 7886 7742 7486 8215 7815 84 2400 500 5120 10 1 16584962 1289 18.50 1.94 12 0.20 420.00 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 2.51 N 089890 500 84 억 0 N N 0 N 00 N
6 20250313 120709 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7800 -200 5 -2.50 245015915 30680 57.94 8090 8200 7790 10400 5600 8000 7986.18 0.00 0 -8202 8286 8142 7886 7742 7486 8215 7815 84 2400 500 5120 10 1 16584962 1294 18.57 1.95 12 0.18 420.00 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 2.51 N 089890 500 84 억 0 N N 0 N 00 N
7 20250313 110708 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7910 -90 5 -1.12 198902575 24816 46.87 8090 8200 7850 10400 5600 8000 8015.09 0.00 0 -5782 8286 8142 7886 7742 7486 8215 7815 84 2400 500 5120 10 1 16584962 1312 18.83 1.97 12 0.15 420.00 4006.00 19920 20240627 -60.29 5770 20241209 37.09 9600 -17.60 20250219 6420 23.21 20250203 19920 -60.29 20240627 5770 37.09 20241209 2.51 N 089890 500 84 억 0 N N 0 N 00 N
8 20250313 100709 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7940 -60 5 -0.75 157115125 19544 36.91 8090 8200 7930 10400 5600 8000 8039.05 0.00 0 -3634 8286 8142 7886 7742 7486 8215 7815 84 2400 500 5120 10 1 16584962 1317 18.90 1.98 12 0.12 420.00 4006.00 19920 20240627 -60.14 5770 20241209 37.61 9600 -17.29 20250219 6420 23.68 20250203 19920 -60.14 20240627 5770 37.61 20241209 2.51 N 089890 500 84 억 0 N N 0 N 00 N
9 20250313 090711 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8140 140 2 1.75 34291685 4225 7.98 8090 8180 8040 10400 5600 8000 8116.38 0.00 0 -1123 8286 8142 7886 7742 7486 8215 7815 84 2400 500 5120 10 1 16584962 1350 19.38 2.03 12 0.03 420.00 4006.00 19920 20240627 -59.14 5770 20241209 41.07 9600 -15.21 20250219 6420 26.79 20250203 19920 -59.14 20240627 5770 41.07 20241209 2.51 N 089890 500 84 억 0 N N 0 N 00 N
10 20250312 160705 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8000 330 2 4.30 416445655 52749 61.85 7630 8030 7630 9970 5370 7670 7894.29 0.00 0 1482 7963 7816 7633 7486 7303 7890 7560 84 2300 500 4900 10 1 16584962 1327 19.05 2.00 12 0.32 420.00 4006.00 19920 20240627 -59.84 5770 20241209 38.65 9600 -16.67 20250219 6420 24.61 20250203 19920 -59.84 20240627 5770 38.65 20241209 2.45 N 089890 500 84 억 0 N N 0 N 00 N
11 20250312 150707 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7910 240 2 3.13 344844075 43798 51.35 7630 8010 7630 9970 5370 7670 7873.56 0.00 0 2383 7963 7816 7633 7486 7303 7890 7560 84 2300 500 4900 10 1 16584962 1312 18.83 1.97 12 0.26 420.00 4006.00 19920 20240627 -60.29 5770 20241209 37.09 9600 -17.60 20250219 6420 23.21 20250203 19920 -60.29 20240627 5770 37.09 20241209 2.45 N 089890 500 84 억 0 N N 0 N 00 N
12 20250312 140705 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8010 340 2 4.43 305266515 38809 45.50 7630 8010 7630 9970 5370 7670 7865.92 0.00 0 2938 7963 7816 7633 7486 7303 7890 7560 84 2300 500 4900 10 1 16584962 1328 19.07 2.00 12 0.23 420.00 4006.00 19920 20240627 -59.79 5770 20241209 38.82 9600 -16.56 20250219 6420 24.77 20250203 19920 -59.79 20240627 5770 38.82 20241209 2.45 N 089890 500 84 억 0 N N 0 N 00 N