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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
089790/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
20250307,160654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4050,-75,5,-1.82,175306104,42334,96.71,4180,4235,4050,5360,2890,4125,4141.03,1.92,0,6008,4371,4247,4186,4062,4001,4217,4032,52,1235,500,2880,5,1,10315513,418,7.61,0.61,12,0.41,532.00,6627.00,11360,20240412,-64.35,3025,20241209,33.88,6650,-39.10,20250110,3555,13.92,20250102,11360,-64.35,20240412,3025,33.88,20241209,6.01,N,089790,500,51 억,,198065,N,N,0,N,00,N
20250307,150658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4060,-65,5,-1.58,163502114,39425,90.06,4180,4235,4050,5360,2890,4125,4147.17,1.92,0,5721,4371,4247,4186,4062,4001,4217,4032,52,1235,500,2880,5,1,10315513,419,7.63,0.61,12,0.38,532.00,6627.00,11360,20240412,-64.26,3025,20241209,34.21,6650,-38.95,20250110,3555,14.21,20250102,11360,-64.26,20240412,3025,34.21,20241209,6.01,N,089790,500,51 억,,198065,N,N,0,N,00,N
20250307,140655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4110,-15,5,-0.36,139563379,33548,76.64,4180,4235,4050,5360,2890,4125,4160.11,1.92,0,4055,4371,4247,4186,4062,4001,4217,4032,52,1235,500,2880,5,1,10315513,424,7.73,0.62,12,0.33,532.00,6627.00,11360,20240412,-63.82,3025,20241209,35.87,6650,-38.20,20250110,3555,15.61,20250102,11360,-63.82,20240412,3025,35.87,20241209,6.01,N,089790,500,51 억,,198065,N,N,0,N,00,N
20250307,130657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4125,0,3,0.00,133671649,32125,73.38,4180,4235,4050,5360,2890,4125,4160.99,1.92,0,3864,4371,4247,4186,4062,4001,4217,4032,52,1235,500,2880,5,1,10315513,426,7.75,0.62,12,0.31,532.00,6627.00,11360,20240412,-63.69,3025,20241209,36.36,6650,-37.97,20250110,3555,16.03,20250102,11360,-63.69,20240412,3025,36.36,20241209,6.01,N,089790,500,51 억,,198065,N,N,0,N,00,N
20250307,120657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4145,20,2,0.48,124312489,29841,68.17,4180,4235,4050,5360,2890,4125,4165.83,1.92,0,4719,4371,4247,4186,4062,4001,4217,4032,52,1235,500,2880,5,1,10315513,428,7.79,0.63,12,0.29,532.00,6627.00,11360,20240412,-63.51,3025,20241209,37.02,6650,-37.67,20250110,3555,16.60,20250102,11360,-63.51,20240412,3025,37.02,20241209,6.01,N,089790,500,51 억,,198065,N,N,0,N,00,N
20250307,110656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4185,60,2,1.45,99586975,23847,54.48,4180,4235,4105,5360,2890,4125,4176.08,1.92,0,5790,4371,4247,4186,4062,4001,4217,4032,52,1235,500,2880,5,1,10315513,432,7.87,0.63,12,0.23,532.00,6627.00,11360,20240412,-63.16,3025,20241209,38.35,6650,-37.07,20250110,3555,17.72,20250102,11360,-63.16,20240412,3025,38.35,20241209,6.01,N,089790,500,51 억,,198065,N,N,0,N,00,N
20250307,100654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4200,75,2,1.82,74524460,17864,40.81,4180,4235,4105,5360,2890,4125,4171.77,1.92,0,4261,4371,4247,4186,4062,4001,4217,4032,52,1235,500,2880,5,1,10315513,433,7.89,0.63,12,0.17,532.00,6627.00,11360,20240412,-63.03,3025,20241209,38.84,6650,-36.84,20250110,3555,18.14,20250102,11360,-63.03,20240412,3025,38.84,20241209,6.01,N,089790,500,51 억,,198065,N,N,0,N,00,N
20250307,090658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4160,35,2,0.85,14264995,3417,7.81,4180,4180,4140,5360,2890,4125,4174.71,1.92,0,345,4371,4247,4186,4062,4001,4217,4032,52,1235,500,2880,5,1,10315513,429,7.82,0.63,12,0.03,532.00,6627.00,11360,20240412,-63.38,3025,20241209,37.52,6650,-37.44,20250110,3555,17.02,20250102,11360,-63.38,20240412,3025,37.52,20241209,6.01,N,089790,500,51 억,,198065,N,N,0,N,00,N
20250306,160653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4125,-115,5,-2.71,167537432,40042,139.73,4240,4310,4125,5510,2970,4240,4184.04,2.11,0,-18426,4373,4306,4233,4166,4093,4340,4200,52,1270,500,2960,5,1,10315513,426,7.75,0.62,12,0.39,532.00,6627.00,11360,20240412,-63.69,3025,20241209,36.36,6650,-37.97,20250110,3555,16.03,20250102,11360,-63.69,20240412,3025,36.36,20241209,6.12,N,089790,500,51 억,,217844,N,N,0,N,00,N
20250306,150651,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4140,-100,5,-2.36,147935752,35299,123.18,4240,4310,4140,5510,2970,4240,4190.93,2.11,0,-18072,4373,4306,4233,4166,4093,4340,4200,52,1270,500,2960,5,1,10315513,427,7.78,0.62,12,0.34,532.00,6627.00,11360,20240412,-63.56,3025,20241209,36.86,6650,-37.74,20250110,3555,16.46,20250102,11360,-63.56,20240412,3025,36.86,20241209,6.12,N,089790,500,51 억,,217844,N,N,0,N,00,N
20250306,140650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4160,-80,5,-1.89,119647033,28511,99.49,4240,4310,4155,5510,2970,4240,4196.52,2.11,0,-13886,4373,4306,4233,4166,4093,4340,4200,52,1270,500,2960,5,1,10315513,429,7.82,0.63,12,0.28,532.00,6627.00,11360,20240412,-63.38,3025,20241209,37.52,6650,-37.44,20250110,3555,17.02,20250102,11360,-63.38,20240412,3025,37.52,20241209,6.12,N,089790,500,51 억,,217844,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 20250307 160654 57 100.00 KOSDAQ 기계·장비 N N N N N 4050 -75 5 -1.82 175306104 42334 96.71 4180 4235 4050 5360 2890 4125 4141.03 1.92 0 6008 4371 4247 4186 4062 4001 4217 4032 52 1235 500 2880 5 1 10315513 418 7.61 0.61 12 0.41 532.00 6627.00 11360 20240412 -64.35 3025 20241209 33.88 6650 -39.10 20250110 3555 13.92 20250102 11360 -64.35 20240412 3025 33.88 20241209 6.01 N 089790 500 51 억 198065 N N 0 N 00 N
3 20250307 150658 57 100.00 KOSDAQ 기계·장비 N N N N N 4060 -65 5 -1.58 163502114 39425 90.06 4180 4235 4050 5360 2890 4125 4147.17 1.92 0 5721 4371 4247 4186 4062 4001 4217 4032 52 1235 500 2880 5 1 10315513 419 7.63 0.61 12 0.38 532.00 6627.00 11360 20240412 -64.26 3025 20241209 34.21 6650 -38.95 20250110 3555 14.21 20250102 11360 -64.26 20240412 3025 34.21 20241209 6.01 N 089790 500 51 억 198065 N N 0 N 00 N
4 20250307 140655 57 100.00 KOSDAQ 기계·장비 N N N N N 4110 -15 5 -0.36 139563379 33548 76.64 4180 4235 4050 5360 2890 4125 4160.11 1.92 0 4055 4371 4247 4186 4062 4001 4217 4032 52 1235 500 2880 5 1 10315513 424 7.73 0.62 12 0.33 532.00 6627.00 11360 20240412 -63.82 3025 20241209 35.87 6650 -38.20 20250110 3555 15.61 20250102 11360 -63.82 20240412 3025 35.87 20241209 6.01 N 089790 500 51 억 198065 N N 0 N 00 N
5 20250307 130657 57 100.00 KOSDAQ 기계·장비 N N N N N 4125 0 3 0.00 133671649 32125 73.38 4180 4235 4050 5360 2890 4125 4160.99 1.92 0 3864 4371 4247 4186 4062 4001 4217 4032 52 1235 500 2880 5 1 10315513 426 7.75 0.62 12 0.31 532.00 6627.00 11360 20240412 -63.69 3025 20241209 36.36 6650 -37.97 20250110 3555 16.03 20250102 11360 -63.69 20240412 3025 36.36 20241209 6.01 N 089790 500 51 억 198065 N N 0 N 00 N
6 20250307 120657 57 100.00 KOSDAQ 기계·장비 N N N N N 4145 20 2 0.48 124312489 29841 68.17 4180 4235 4050 5360 2890 4125 4165.83 1.92 0 4719 4371 4247 4186 4062 4001 4217 4032 52 1235 500 2880 5 1 10315513 428 7.79 0.63 12 0.29 532.00 6627.00 11360 20240412 -63.51 3025 20241209 37.02 6650 -37.67 20250110 3555 16.60 20250102 11360 -63.51 20240412 3025 37.02 20241209 6.01 N 089790 500 51 억 198065 N N 0 N 00 N
7 20250307 110656 57 100.00 KOSDAQ 기계·장비 N N N N N 4185 60 2 1.45 99586975 23847 54.48 4180 4235 4105 5360 2890 4125 4176.08 1.92 0 5790 4371 4247 4186 4062 4001 4217 4032 52 1235 500 2880 5 1 10315513 432 7.87 0.63 12 0.23 532.00 6627.00 11360 20240412 -63.16 3025 20241209 38.35 6650 -37.07 20250110 3555 17.72 20250102 11360 -63.16 20240412 3025 38.35 20241209 6.01 N 089790 500 51 억 198065 N N 0 N 00 N
8 20250307 100654 57 100.00 KOSDAQ 기계·장비 N N N N N 4200 75 2 1.82 74524460 17864 40.81 4180 4235 4105 5360 2890 4125 4171.77 1.92 0 4261 4371 4247 4186 4062 4001 4217 4032 52 1235 500 2880 5 1 10315513 433 7.89 0.63 12 0.17 532.00 6627.00 11360 20240412 -63.03 3025 20241209 38.84 6650 -36.84 20250110 3555 18.14 20250102 11360 -63.03 20240412 3025 38.84 20241209 6.01 N 089790 500 51 억 198065 N N 0 N 00 N
9 20250307 090658 57 100.00 KOSDAQ 기계·장비 N N N N N 4160 35 2 0.85 14264995 3417 7.81 4180 4180 4140 5360 2890 4125 4174.71 1.92 0 345 4371 4247 4186 4062 4001 4217 4032 52 1235 500 2880 5 1 10315513 429 7.82 0.63 12 0.03 532.00 6627.00 11360 20240412 -63.38 3025 20241209 37.52 6650 -37.44 20250110 3555 17.02 20250102 11360 -63.38 20240412 3025 37.52 20241209 6.01 N 089790 500 51 억 198065 N N 0 N 00 N
10 20250306 160653 57 100.00 KOSDAQ 기계·장비 N N N N N 4125 -115 5 -2.71 167537432 40042 139.73 4240 4310 4125 5510 2970 4240 4184.04 2.11 0 -18426 4373 4306 4233 4166 4093 4340 4200 52 1270 500 2960 5 1 10315513 426 7.75 0.62 12 0.39 532.00 6627.00 11360 20240412 -63.69 3025 20241209 36.36 6650 -37.97 20250110 3555 16.03 20250102 11360 -63.69 20240412 3025 36.36 20241209 6.12 N 089790 500 51 억 217844 N N 0 N 00 N
11 20250306 150651 57 100.00 KOSDAQ 기계·장비 N N N N N 4140 -100 5 -2.36 147935752 35299 123.18 4240 4310 4140 5510 2970 4240 4190.93 2.11 0 -18072 4373 4306 4233 4166 4093 4340 4200 52 1270 500 2960 5 1 10315513 427 7.78 0.62 12 0.34 532.00 6627.00 11360 20240412 -63.56 3025 20241209 36.86 6650 -37.74 20250110 3555 16.46 20250102 11360 -63.56 20240412 3025 36.86 20241209 6.12 N 089790 500 51 억 217844 N N 0 N 00 N
12 20250306 140650 57 100.00 KOSDAQ 기계·장비 N N N N N 4160 -80 5 -1.89 119647033 28511 99.49 4240 4310 4155 5510 2970 4240 4196.52 2.11 0 -13886 4373 4306 4233 4166 4093 4340 4200 52 1270 500 2960 5 1 10315513 429 7.82 0.63 12 0.28 532.00 6627.00 11360 20240412 -63.38 3025 20241209 37.52 6650 -37.44 20250110 3555 17.02 20250102 11360 -63.38 20240412 3025 37.52 20241209 6.12 N 089790 500 51 억 217844 N N 0 N 00 N