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
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
20250307,160655,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7910,270,2,3.53,1911244475,235351,443.24,7600,8500,7540,9930,5350,7640,8122.31,0.00,0,24682,7986,7812,7716,7542,7446,7765,7495,84,2290,500,4880,10,1,16584962,1312,18.83,1.97,12,1.42,420.00,4006.00,19920,20240627,-60.29,5770,20241209,37.09,9600,-17.60,20250219,6420,23.21,20250203,19920,-60.29,20240627,5770,37.09,20241209,2.52,N,089890,500,84 억,,0,N,N,0,N,00,N
20250307,150659,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7880,240,2,3.14,1868385595,229907,432.99,7600,8500,7540,9930,5350,7640,8128.19,0.00,0,24316,7986,7812,7716,7542,7446,7765,7495,84,2290,500,4880,10,1,16584962,1307,18.76,1.97,12,1.39,420.00,4006.00,19920,20240627,-60.44,5770,20241209,36.57,9600,-17.92,20250219,6420,22.74,20250203,19920,-60.44,20240627,5770,36.57,20241209,2.52,N,089890,500,84 억,,0,N,N,0,N,00,N
20250307,140656,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7830,190,2,2.49,1731908575,212541,400.28,7600,8500,7540,9930,5350,7640,8150.27,0.00,0,22988,7986,7812,7716,7542,7446,7765,7495,84,2290,500,4880,10,1,16584962,1299,18.64,1.95,12,1.28,420.00,4006.00,19920,20240627,-60.69,5770,20241209,35.70,9600,-18.44,20250219,6420,21.96,20250203,19920,-60.69,20240627,5770,35.70,20241209,2.52,N,089890,500,84 억,,0,N,N,0,N,00,N
20250307,130658,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8030,390,2,5.10,1529472745,187205,352.57,7600,8500,7540,9930,5350,7640,8172.03,0.00,0,20077,7986,7812,7716,7542,7446,7765,7495,84,2290,500,4880,10,1,16584962,1332,19.12,2.00,12,1.13,420.00,4006.00,19920,20240627,-59.69,5770,20241209,39.17,9600,-16.35,20250219,6420,25.08,20250203,19920,-59.69,20240627,5770,39.17,20241209,2.52,N,089890,500,84 억,,0,N,N,0,N,00,N
20250307,120658,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7930,290,2,3.80,1493933895,182769,344.21,7600,8500,7540,9930,5350,7640,8175.94,0.00,0,20475,7986,7812,7716,7542,7446,7765,7495,84,2290,500,4880,10,1,16584962,1315,18.88,1.98,12,1.10,420.00,4006.00,19920,20240627,-60.19,5770,20241209,37.44,9600,-17.40,20250219,6420,23.52,20250203,19920,-60.19,20240627,5770,37.44,20241209,2.52,N,089890,500,84 억,,0,N,N,0,N,00,N
20250307,110657,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8120,480,2,6.28,1329960600,162286,305.63,7600,8500,7540,9930,5350,7640,8197.57,0.00,0,22935,7986,7812,7716,7542,7446,7765,7495,84,2290,500,4880,10,1,16584962,1347,19.33,2.03,12,0.98,420.00,4006.00,19920,20240627,-59.24,5770,20241209,40.73,9600,-15.42,20250219,6420,26.48,20250203,19920,-59.24,20240627,5770,40.73,20241209,2.52,N,089890,500,84 억,,0,N,N,0,N,00,N
20250307,100655,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8070,430,2,5.63,701498710,86417,162.75,7600,8350,7540,9930,5350,7640,8121.50,0.00,0,4008,7986,7812,7716,7542,7446,7765,7495,84,2290,500,4880,10,1,16584962,1338,19.21,2.01,12,0.52,420.00,4006.00,19920,20240627,-59.49,5770,20241209,39.86,9600,-15.94,20250219,6420,25.70,20250203,19920,-59.49,20240627,5770,39.86,20241209,2.52,N,089890,500,84 억,,0,N,N,0,N,00,N
20250307,090659,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7680,40,2,0.52,35762920,4704,8.86,7600,7790,7540,9930,5350,7640,7596.13,0.00,0,-294,7986,7812,7716,7542,7446,7765,7495,84,2290,500,4880,10,1,16584962,1274,18.29,1.92,12,0.03,420.00,4006.00,19920,20240627,-61.45,5770,20241209,33.10,9600,-20.00,20250219,6420,19.63,20250203,19920,-61.45,20240627,5770,33.10,20241209,2.52,N,089890,500,84 억,,0,N,N,0,N,00,N
20250306,160653,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7640,-140,5,-1.80,393602645,50991,104.08,7890,7890,7620,10110,5450,7780,7719.06,0.00,0,-13497,7966,7872,7706,7612,7446,7920,7660,84,2330,500,4970,10,1,16584962,1267,18.19,1.91,12,0.31,420.00,4006.00,19920,20240627,-61.65,5770,20241209,32.41,9600,-20.42,20250219,6420,19.00,20250203,19920,-61.65,20240627,5770,32.41,20241209,2.55,N,089890,500,84 억,,0,N,N,0,N,00,N
20250306,150652,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7680,-100,5,-1.29,365517475,47316,96.58,7890,7890,7620,10110,5450,7780,7725.03,0.00,0,-13578,7966,7872,7706,7612,7446,7920,7660,84,2330,500,4970,10,1,16584962,1274,18.29,1.92,12,0.29,420.00,4006.00,19920,20240627,-61.45,5770,20241209,33.10,9600,-20.00,20250219,6420,19.63,20250203,19920,-61.45,20240627,5770,33.10,20241209,2.55,N,089890,500,84 억,,0,N,N,0,N,00,N
20250306,140651,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7620,-160,5,-2.06,329983985,42672,87.10,7890,7890,7620,10110,5450,7780,7733.03,0.00,0,-12099,7966,7872,7706,7612,7446,7920,7660,84,2330,500,4970,10,1,16584962,1264,18.14,1.90,12,0.26,420.00,4006.00,19920,20240627,-61.75,5770,20241209,32.06,9600,-20.62,20250219,6420,18.69,20250203,19920,-61.75,20240627,5770,32.06,20241209,2.55,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 20250307 160655 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7910 270 2 3.53 1911244475 235351 443.24 7600 8500 7540 9930 5350 7640 8122.31 0.00 0 24682 7986 7812 7716 7542 7446 7765 7495 84 2290 500 4880 10 1 16584962 1312 18.83 1.97 12 1.42 420.00 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 2.52 N 089890 500 84 억 0 N N 0 N 00 N
3 20250307 150659 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7880 240 2 3.14 1868385595 229907 432.99 7600 8500 7540 9930 5350 7640 8128.19 0.00 0 24316 7986 7812 7716 7542 7446 7765 7495 84 2290 500 4880 10 1 16584962 1307 18.76 1.97 12 1.39 420.00 4006.00 19920 20240627 -60.44 5770 20241209 36.57 9600 -17.92 20250219 6420 22.74 20250203 19920 -60.44 20240627 5770 36.57 20241209 2.52 N 089890 500 84 억 0 N N 0 N 00 N
4 20250307 140656 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7830 190 2 2.49 1731908575 212541 400.28 7600 8500 7540 9930 5350 7640 8150.27 0.00 0 22988 7986 7812 7716 7542 7446 7765 7495 84 2290 500 4880 10 1 16584962 1299 18.64 1.95 12 1.28 420.00 4006.00 19920 20240627 -60.69 5770 20241209 35.70 9600 -18.44 20250219 6420 21.96 20250203 19920 -60.69 20240627 5770 35.70 20241209 2.52 N 089890 500 84 억 0 N N 0 N 00 N
5 20250307 130658 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8030 390 2 5.10 1529472745 187205 352.57 7600 8500 7540 9930 5350 7640 8172.03 0.00 0 20077 7986 7812 7716 7542 7446 7765 7495 84 2290 500 4880 10 1 16584962 1332 19.12 2.00 12 1.13 420.00 4006.00 19920 20240627 -59.69 5770 20241209 39.17 9600 -16.35 20250219 6420 25.08 20250203 19920 -59.69 20240627 5770 39.17 20241209 2.52 N 089890 500 84 억 0 N N 0 N 00 N
6 20250307 120658 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7930 290 2 3.80 1493933895 182769 344.21 7600 8500 7540 9930 5350 7640 8175.94 0.00 0 20475 7986 7812 7716 7542 7446 7765 7495 84 2290 500 4880 10 1 16584962 1315 18.88 1.98 12 1.10 420.00 4006.00 19920 20240627 -60.19 5770 20241209 37.44 9600 -17.40 20250219 6420 23.52 20250203 19920 -60.19 20240627 5770 37.44 20241209 2.52 N 089890 500 84 억 0 N N 0 N 00 N
7 20250307 110657 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8120 480 2 6.28 1329960600 162286 305.63 7600 8500 7540 9930 5350 7640 8197.57 0.00 0 22935 7986 7812 7716 7542 7446 7765 7495 84 2290 500 4880 10 1 16584962 1347 19.33 2.03 12 0.98 420.00 4006.00 19920 20240627 -59.24 5770 20241209 40.73 9600 -15.42 20250219 6420 26.48 20250203 19920 -59.24 20240627 5770 40.73 20241209 2.52 N 089890 500 84 억 0 N N 0 N 00 N
8 20250307 100655 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8070 430 2 5.63 701498710 86417 162.75 7600 8350 7540 9930 5350 7640 8121.50 0.00 0 4008 7986 7812 7716 7542 7446 7765 7495 84 2290 500 4880 10 1 16584962 1338 19.21 2.01 12 0.52 420.00 4006.00 19920 20240627 -59.49 5770 20241209 39.86 9600 -15.94 20250219 6420 25.70 20250203 19920 -59.49 20240627 5770 39.86 20241209 2.52 N 089890 500 84 억 0 N N 0 N 00 N
9 20250307 090659 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7680 40 2 0.52 35762920 4704 8.86 7600 7790 7540 9930 5350 7640 7596.13 0.00 0 -294 7986 7812 7716 7542 7446 7765 7495 84 2290 500 4880 10 1 16584962 1274 18.29 1.92 12 0.03 420.00 4006.00 19920 20240627 -61.45 5770 20241209 33.10 9600 -20.00 20250219 6420 19.63 20250203 19920 -61.45 20240627 5770 33.10 20241209 2.52 N 089890 500 84 억 0 N N 0 N 00 N
10 20250306 160653 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7640 -140 5 -1.80 393602645 50991 104.08 7890 7890 7620 10110 5450 7780 7719.06 0.00 0 -13497 7966 7872 7706 7612 7446 7920 7660 84 2330 500 4970 10 1 16584962 1267 18.19 1.91 12 0.31 420.00 4006.00 19920 20240627 -61.65 5770 20241209 32.41 9600 -20.42 20250219 6420 19.00 20250203 19920 -61.65 20240627 5770 32.41 20241209 2.55 N 089890 500 84 억 0 N N 0 N 00 N
11 20250306 150652 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7680 -100 5 -1.29 365517475 47316 96.58 7890 7890 7620 10110 5450 7780 7725.03 0.00 0 -13578 7966 7872 7706 7612 7446 7920 7660 84 2330 500 4970 10 1 16584962 1274 18.29 1.92 12 0.29 420.00 4006.00 19920 20240627 -61.45 5770 20241209 33.10 9600 -20.00 20250219 6420 19.63 20250203 19920 -61.45 20240627 5770 33.10 20241209 2.55 N 089890 500 84 억 0 N N 0 N 00 N
12 20250306 140651 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7620 -160 5 -2.06 329983985 42672 87.10 7890 7890 7620 10110 5450 7780 7733.03 0.00 0 -12099 7966 7872 7706 7612 7446 7920 7660 84 2330 500 4970 10 1 16584962 1264 18.14 1.90 12 0.26 420.00 4006.00 19920 20240627 -61.75 5770 20241209 32.06 9600 -20.62 20250219 6420 18.69 20250203 19920 -61.75 20240627 5770 32.06 20241209 2.55 N 089890 500 84 억 0 N N 0 N 00 N