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
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
20250313,160712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4770,-60,5,-1.24,123610158,25863,266.66,4870,4875,4710,6270,3385,4830,4779.42,0.81,0,-10346,4940,4885,4825,4770,4710,4887,4772,87,1440,500,3380,5,1,17476594,834,-64.46,0.50,12,0.15,-74.00,9618.00,10110,20240312,-52.82,4120,20241209,15.78,5500,-13.27,20250207,4595,3.81,20250311,10100,-52.77,20240313,4120,15.78,20241209,2.06,N,090470,500,87 억,,141973,N,N,0,N,00,N
20250313,150713,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4780,-50,5,-1.04,113277023,23705,244.41,4870,4875,4710,6270,3385,4830,4778.61,0.81,0,-8667,4940,4885,4825,4770,4710,4887,4772,87,1440,500,3380,5,1,17476594,835,-64.59,0.50,12,0.14,-74.00,9618.00,10110,20240312,-52.72,4120,20241209,16.02,5500,-13.09,20250207,4595,4.03,20250311,10100,-52.67,20240313,4120,16.02,20241209,2.06,N,090470,500,87 억,,141973,N,N,0,N,00,N
20250313,140712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4795,-35,5,-0.72,106956903,22382,230.77,4870,4875,4710,6270,3385,4830,4778.70,0.81,0,-7583,4940,4885,4825,4770,4710,4887,4772,87,1440,500,3380,5,1,17476594,838,-64.80,0.50,12,0.13,-74.00,9618.00,10110,20240312,-52.57,4120,20241209,16.38,5500,-12.82,20250207,4595,4.35,20250311,10100,-52.52,20240313,4120,16.38,20241209,2.06,N,090470,500,87 억,,141973,N,N,0,N,00,N
20250313,130713,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4745,-85,5,-1.76,90075813,18842,194.27,4870,4875,4710,6270,3385,4830,4780.59,0.81,0,-4465,4940,4885,4825,4770,4710,4887,4772,87,1440,500,3380,5,1,17476594,829,-64.12,0.49,12,0.11,-74.00,9618.00,10110,20240312,-53.07,4120,20241209,15.17,5500,-13.73,20250207,4595,3.26,20250311,10100,-53.02,20240313,4120,15.17,20241209,2.06,N,090470,500,87 억,,141973,N,N,0,N,00,N
20250313,120712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4780,-50,5,-1.04,65723968,13700,141.25,4870,4875,4745,6270,3385,4830,4797.37,0.81,0,-2780,4940,4885,4825,4770,4710,4887,4772,87,1440,500,3380,5,1,17476594,835,-64.59,0.50,12,0.08,-74.00,9618.00,10110,20240312,-52.72,4120,20241209,16.02,5500,-13.09,20250207,4595,4.03,20250311,10100,-52.67,20240313,4120,16.02,20241209,2.06,N,090470,500,87 억,,141973,N,N,0,N,00,N
20250313,110711,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4825,-5,5,-0.10,27601033,5722,59.00,4870,4875,4800,6270,3385,4830,4823.67,0.81,0,-2547,4940,4885,4825,4770,4710,4887,4772,87,1440,500,3380,5,1,17476594,843,-65.20,0.50,12,0.03,-74.00,9618.00,10110,20240312,-52.27,4120,20241209,17.11,5500,-12.27,20250207,4595,5.01,20250311,10100,-52.23,20240313,4120,17.11,20241209,2.06,N,090470,500,87 억,,141973,N,N,0,N,00,N
20250313,100712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4830,0,3,0.00,22036313,4567,47.09,4870,4875,4805,6270,3385,4830,4825.12,0.81,0,-2032,4940,4885,4825,4770,4710,4887,4772,87,1440,500,3380,5,1,17476594,844,-65.27,0.50,12,0.03,-74.00,9618.00,10110,20240312,-52.23,4120,20241209,17.23,5500,-12.18,20250207,4595,5.11,20250311,10100,-52.18,20240313,4120,17.23,20241209,2.06,N,090470,500,87 억,,141973,N,N,0,N,00,N
20250313,090714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4875,45,2,0.93,169920,35,0.36,4870,4875,4830,6270,3385,4830,4854.86,0.81,0,-19,4940,4885,4825,4770,4710,4887,4772,87,1440,500,3380,5,1,17476594,852,-65.88,0.51,12,0.00,-74.00,9618.00,10110,20240312,-51.78,4120,20241209,18.33,5500,-11.36,20250207,4595,6.09,20250311,10100,-51.73,20240313,4120,18.33,20241209,2.06,N,090470,500,87 억,,141973,N,N,0,N,00,N
20250312,160708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4830,0,3,0.00,46654397,9699,63.24,4830,4880,4765,6270,3385,4830,4810.23,0.84,0,-5050,4986,4907,4751,4672,4516,4947,4712,87,1440,500,3380,5,1,17476594,844,-65.27,0.50,12,0.06,-74.00,9618.00,10110,20240312,-52.23,4120,20241209,17.23,5500,-12.18,20250207,4595,5.11,20250311,10110,-52.23,20240312,4120,17.23,20241209,2.06,N,090470,500,87 억,,146944,N,N,0,N,00,N
20250312,150710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4810,-20,5,-0.41,40079427,8337,54.36,4830,4880,4765,6270,3385,4830,4807.42,0.84,0,-4285,4986,4907,4751,4672,4516,4947,4712,87,1440,500,3380,5,1,17476594,841,-65.00,0.50,12,0.05,-74.00,9618.00,10110,20240312,-52.42,4120,20241209,16.75,5500,-12.55,20250207,4595,4.68,20250311,10110,-52.42,20240312,4120,16.75,20241209,2.06,N,090470,500,87 억,,146944,N,N,0,N,00,N
20250312,140708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4805,-25,5,-0.52,27630727,5735,37.39,4830,4880,4765,6270,3385,4830,4817.91,0.84,0,-2647,4986,4907,4751,4672,4516,4947,4712,87,1440,500,3380,5,1,17476594,840,-64.93,0.50,12,0.03,-74.00,9618.00,10110,20240312,-52.47,4120,20241209,16.63,5500,-12.64,20250207,4595,4.57,20250311,10110,-52.47,20240312,4120,16.63,20241209,2.06,N,090470,500,87 억,,146944,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 160712 57 100.00 KOSDAQ 기계·장비 N N N N N 4770 -60 5 -1.24 123610158 25863 266.66 4870 4875 4710 6270 3385 4830 4779.42 0.81 0 -10346 4940 4885 4825 4770 4710 4887 4772 87 1440 500 3380 5 1 17476594 834 -64.46 0.50 12 0.15 -74.00 9618.00 10110 20240312 -52.82 4120 20241209 15.78 5500 -13.27 20250207 4595 3.81 20250311 10100 -52.77 20240313 4120 15.78 20241209 2.06 N 090470 500 87 억 141973 N N 0 N 00 N
3 20250313 150713 57 100.00 KOSDAQ 기계·장비 N N N N N 4780 -50 5 -1.04 113277023 23705 244.41 4870 4875 4710 6270 3385 4830 4778.61 0.81 0 -8667 4940 4885 4825 4770 4710 4887 4772 87 1440 500 3380 5 1 17476594 835 -64.59 0.50 12 0.14 -74.00 9618.00 10110 20240312 -52.72 4120 20241209 16.02 5500 -13.09 20250207 4595 4.03 20250311 10100 -52.67 20240313 4120 16.02 20241209 2.06 N 090470 500 87 억 141973 N N 0 N 00 N
4 20250313 140712 57 100.00 KOSDAQ 기계·장비 N N N N N 4795 -35 5 -0.72 106956903 22382 230.77 4870 4875 4710 6270 3385 4830 4778.70 0.81 0 -7583 4940 4885 4825 4770 4710 4887 4772 87 1440 500 3380 5 1 17476594 838 -64.80 0.50 12 0.13 -74.00 9618.00 10110 20240312 -52.57 4120 20241209 16.38 5500 -12.82 20250207 4595 4.35 20250311 10100 -52.52 20240313 4120 16.38 20241209 2.06 N 090470 500 87 억 141973 N N 0 N 00 N
5 20250313 130713 57 100.00 KOSDAQ 기계·장비 N N N N N 4745 -85 5 -1.76 90075813 18842 194.27 4870 4875 4710 6270 3385 4830 4780.59 0.81 0 -4465 4940 4885 4825 4770 4710 4887 4772 87 1440 500 3380 5 1 17476594 829 -64.12 0.49 12 0.11 -74.00 9618.00 10110 20240312 -53.07 4120 20241209 15.17 5500 -13.73 20250207 4595 3.26 20250311 10100 -53.02 20240313 4120 15.17 20241209 2.06 N 090470 500 87 억 141973 N N 0 N 00 N
6 20250313 120712 57 100.00 KOSDAQ 기계·장비 N N N N N 4780 -50 5 -1.04 65723968 13700 141.25 4870 4875 4745 6270 3385 4830 4797.37 0.81 0 -2780 4940 4885 4825 4770 4710 4887 4772 87 1440 500 3380 5 1 17476594 835 -64.59 0.50 12 0.08 -74.00 9618.00 10110 20240312 -52.72 4120 20241209 16.02 5500 -13.09 20250207 4595 4.03 20250311 10100 -52.67 20240313 4120 16.02 20241209 2.06 N 090470 500 87 억 141973 N N 0 N 00 N
7 20250313 110711 57 100.00 KOSDAQ 기계·장비 N N N N N 4825 -5 5 -0.10 27601033 5722 59.00 4870 4875 4800 6270 3385 4830 4823.67 0.81 0 -2547 4940 4885 4825 4770 4710 4887 4772 87 1440 500 3380 5 1 17476594 843 -65.20 0.50 12 0.03 -74.00 9618.00 10110 20240312 -52.27 4120 20241209 17.11 5500 -12.27 20250207 4595 5.01 20250311 10100 -52.23 20240313 4120 17.11 20241209 2.06 N 090470 500 87 억 141973 N N 0 N 00 N
8 20250313 100712 57 100.00 KOSDAQ 기계·장비 N N N N N 4830 0 3 0.00 22036313 4567 47.09 4870 4875 4805 6270 3385 4830 4825.12 0.81 0 -2032 4940 4885 4825 4770 4710 4887 4772 87 1440 500 3380 5 1 17476594 844 -65.27 0.50 12 0.03 -74.00 9618.00 10110 20240312 -52.23 4120 20241209 17.23 5500 -12.18 20250207 4595 5.11 20250311 10100 -52.18 20240313 4120 17.23 20241209 2.06 N 090470 500 87 억 141973 N N 0 N 00 N
9 20250313 090714 57 100.00 KOSDAQ 기계·장비 N N N N N 4875 45 2 0.93 169920 35 0.36 4870 4875 4830 6270 3385 4830 4854.86 0.81 0 -19 4940 4885 4825 4770 4710 4887 4772 87 1440 500 3380 5 1 17476594 852 -65.88 0.51 12 0.00 -74.00 9618.00 10110 20240312 -51.78 4120 20241209 18.33 5500 -11.36 20250207 4595 6.09 20250311 10100 -51.73 20240313 4120 18.33 20241209 2.06 N 090470 500 87 억 141973 N N 0 N 00 N
10 20250312 160708 57 100.00 KOSDAQ 기계·장비 N N N N N 4830 0 3 0.00 46654397 9699 63.24 4830 4880 4765 6270 3385 4830 4810.23 0.84 0 -5050 4986 4907 4751 4672 4516 4947 4712 87 1440 500 3380 5 1 17476594 844 -65.27 0.50 12 0.06 -74.00 9618.00 10110 20240312 -52.23 4120 20241209 17.23 5500 -12.18 20250207 4595 5.11 20250311 10110 -52.23 20240312 4120 17.23 20241209 2.06 N 090470 500 87 억 146944 N N 0 N 00 N
11 20250312 150710 57 100.00 KOSDAQ 기계·장비 N N N N N 4810 -20 5 -0.41 40079427 8337 54.36 4830 4880 4765 6270 3385 4830 4807.42 0.84 0 -4285 4986 4907 4751 4672 4516 4947 4712 87 1440 500 3380 5 1 17476594 841 -65.00 0.50 12 0.05 -74.00 9618.00 10110 20240312 -52.42 4120 20241209 16.75 5500 -12.55 20250207 4595 4.68 20250311 10110 -52.42 20240312 4120 16.75 20241209 2.06 N 090470 500 87 억 146944 N N 0 N 00 N
12 20250312 140708 57 100.00 KOSDAQ 기계·장비 N N N N N 4805 -25 5 -0.52 27630727 5735 37.39 4830 4880 4765 6270 3385 4830 4817.91 0.84 0 -2647 4986 4907 4751 4672 4516 4947 4712 87 1440 500 3380 5 1 17476594 840 -64.93 0.50 12 0.03 -74.00 9618.00 10110 20240312 -52.47 4120 20241209 16.63 5500 -12.64 20250207 4595 4.57 20250311 10110 -52.47 20240312 4120 16.63 20241209 2.06 N 090470 500 87 억 146944 N N 0 N 00 N