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
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
20250307,160658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2050,-50,5,-2.38,8491446432,4157805,102.87,2075,2120,1998,2730,1470,2100,2042.26,2.58,0,439413,2266,2182,2126,2042,1986,2155,2015,551,630,500,1300,5,1,110237793,2260,-37.96,2.30,12,3.77,-54.00,890.00,3860,20240228,-46.89,1073,20241023,91.05,3045,-32.68,20250219,1565,30.99,20250131,3650,-43.84,20240322,1073,91.05,20241023,0.74,N,090710,500,551 억,,2849208,N,N,0,N,00,N
20250307,150702,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2030,-70,5,-3.33,7971382309,3902917,96.56,2075,2120,1998,2730,1470,2100,2042.41,2.58,0,433843,2266,2182,2126,2042,1986,2155,2015,551,630,500,1300,5,1,110237793,2238,-37.59,2.28,12,3.54,-54.00,890.00,3860,20240228,-47.41,1073,20241023,89.19,3045,-33.33,20250219,1565,29.71,20250131,3650,-44.38,20240322,1073,89.19,20241023,0.74,N,090710,500,551 억,,2849208,N,N,0,N,00,N
20250307,140659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2017,-83,5,-3.95,7181448828,3512386,86.90,2075,2120,1998,2730,1470,2100,2044.60,2.58,0,287877,2266,2182,2126,2042,1986,2155,2015,551,630,500,1300,5,1,110237793,2223,-37.35,2.27,12,3.19,-54.00,890.00,3860,20240228,-47.75,1073,20241023,87.98,3045,-33.76,20250219,1565,28.88,20250131,3650,-44.74,20240322,1073,87.98,20241023,0.74,N,090710,500,551 억,,2849208,N,N,0,N,00,N
20250307,130701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2050,-50,5,-2.38,6575472712,3214379,79.53,2075,2120,1998,2730,1470,2100,2045.64,2.58,0,296646,2266,2182,2126,2042,1986,2155,2015,551,630,500,1300,5,1,110237793,2260,-37.96,2.30,12,2.92,-54.00,890.00,3860,20240228,-46.89,1073,20241023,91.05,3045,-32.68,20250219,1565,30.99,20250131,3650,-43.84,20240322,1073,91.05,20241023,0.74,N,090710,500,551 억,,2849208,N,N,0,N,00,N
20250307,120701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2020,-80,5,-3.81,5886822956,2874571,71.12,2075,2120,1998,2730,1470,2100,2047.89,2.58,0,152429,2266,2182,2126,2042,1986,2155,2015,551,630,500,1300,5,1,110237793,2227,-37.41,2.27,12,2.61,-54.00,890.00,3860,20240228,-47.67,1073,20241023,88.26,3045,-33.66,20250219,1565,29.07,20250131,3650,-44.66,20240322,1073,88.26,20241023,0.74,N,090710,500,551 억,,2849208,N,N,0,N,00,N
20250307,110700,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2035,-65,5,-3.10,4840495705,2358040,58.34,2075,2120,1998,2730,1470,2100,2052.76,2.58,0,-42553,2266,2182,2126,2042,1986,2155,2015,551,630,500,1300,5,1,110237793,2243,-37.69,2.29,12,2.14,-54.00,890.00,3860,20240228,-47.28,1073,20241023,89.66,3045,-33.17,20250219,1565,30.03,20250131,3650,-44.25,20240322,1073,89.66,20241023,0.74,N,090710,500,551 억,,2849208,N,N,0,N,00,N
20250307,100658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2065,-35,5,-1.67,3985094096,1940607,48.01,2075,2120,1998,2730,1470,2100,2053.52,2.58,0,-61001,2266,2182,2126,2042,1986,2155,2015,551,630,500,1300,5,1,110237793,2276,-38.24,2.32,12,1.76,-54.00,890.00,3860,20240228,-46.50,1073,20241023,92.45,3045,-32.18,20250219,1565,31.95,20250131,3650,-43.42,20240322,1073,92.45,20241023,0.74,N,090710,500,551 억,,2849208,N,N,0,N,00,N
20250307,090702,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2035,-65,5,-3.10,978504955,480473,11.89,2075,2075,2015,2730,1470,2100,2036.50,2.58,0,53870,2266,2182,2126,2042,1986,2155,2015,551,630,500,1300,5,1,110237793,2243,-37.69,2.29,12,0.44,-54.00,890.00,3860,20240228,-47.28,1073,20241023,89.66,3045,-33.17,20250219,1565,30.03,20250131,3650,-44.25,20240322,1073,89.66,20241023,0.74,N,090710,500,551 억,,2849208,N,N,0,N,00,N
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
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 160658 57 100.00 KOSDAQ 기계·장비 N N N N N 2050 -50 5 -2.38 8491446432 4157805 102.87 2075 2120 1998 2730 1470 2100 2042.26 2.58 0 439413 2266 2182 2126 2042 1986 2155 2015 551 630 500 1300 5 1 110237793 2260 -37.96 2.30 12 3.77 -54.00 890.00 3860 20240228 -46.89 1073 20241023 91.05 3045 -32.68 20250219 1565 30.99 20250131 3650 -43.84 20240322 1073 91.05 20241023 0.74 N 090710 500 551 억 2849208 N N 0 N 00 N
3 20250307 150702 57 100.00 KOSDAQ 기계·장비 N N N N N 2030 -70 5 -3.33 7971382309 3902917 96.56 2075 2120 1998 2730 1470 2100 2042.41 2.58 0 433843 2266 2182 2126 2042 1986 2155 2015 551 630 500 1300 5 1 110237793 2238 -37.59 2.28 12 3.54 -54.00 890.00 3860 20240228 -47.41 1073 20241023 89.19 3045 -33.33 20250219 1565 29.71 20250131 3650 -44.38 20240322 1073 89.19 20241023 0.74 N 090710 500 551 억 2849208 N N 0 N 00 N
4 20250307 140659 57 100.00 KOSDAQ 기계·장비 N N N N N 2017 -83 5 -3.95 7181448828 3512386 86.90 2075 2120 1998 2730 1470 2100 2044.60 2.58 0 287877 2266 2182 2126 2042 1986 2155 2015 551 630 500 1300 5 1 110237793 2223 -37.35 2.27 12 3.19 -54.00 890.00 3860 20240228 -47.75 1073 20241023 87.98 3045 -33.76 20250219 1565 28.88 20250131 3650 -44.74 20240322 1073 87.98 20241023 0.74 N 090710 500 551 억 2849208 N N 0 N 00 N
5 20250307 130701 57 100.00 KOSDAQ 기계·장비 N N N N N 2050 -50 5 -2.38 6575472712 3214379 79.53 2075 2120 1998 2730 1470 2100 2045.64 2.58 0 296646 2266 2182 2126 2042 1986 2155 2015 551 630 500 1300 5 1 110237793 2260 -37.96 2.30 12 2.92 -54.00 890.00 3860 20240228 -46.89 1073 20241023 91.05 3045 -32.68 20250219 1565 30.99 20250131 3650 -43.84 20240322 1073 91.05 20241023 0.74 N 090710 500 551 억 2849208 N N 0 N 00 N
6 20250307 120701 57 100.00 KOSDAQ 기계·장비 N N N N N 2020 -80 5 -3.81 5886822956 2874571 71.12 2075 2120 1998 2730 1470 2100 2047.89 2.58 0 152429 2266 2182 2126 2042 1986 2155 2015 551 630 500 1300 5 1 110237793 2227 -37.41 2.27 12 2.61 -54.00 890.00 3860 20240228 -47.67 1073 20241023 88.26 3045 -33.66 20250219 1565 29.07 20250131 3650 -44.66 20240322 1073 88.26 20241023 0.74 N 090710 500 551 억 2849208 N N 0 N 00 N
7 20250307 110700 57 100.00 KOSDAQ 기계·장비 N N N N N 2035 -65 5 -3.10 4840495705 2358040 58.34 2075 2120 1998 2730 1470 2100 2052.76 2.58 0 -42553 2266 2182 2126 2042 1986 2155 2015 551 630 500 1300 5 1 110237793 2243 -37.69 2.29 12 2.14 -54.00 890.00 3860 20240228 -47.28 1073 20241023 89.66 3045 -33.17 20250219 1565 30.03 20250131 3650 -44.25 20240322 1073 89.66 20241023 0.74 N 090710 500 551 억 2849208 N N 0 N 00 N
8 20250307 100658 57 100.00 KOSDAQ 기계·장비 N N N N N 2065 -35 5 -1.67 3985094096 1940607 48.01 2075 2120 1998 2730 1470 2100 2053.52 2.58 0 -61001 2266 2182 2126 2042 1986 2155 2015 551 630 500 1300 5 1 110237793 2276 -38.24 2.32 12 1.76 -54.00 890.00 3860 20240228 -46.50 1073 20241023 92.45 3045 -32.18 20250219 1565 31.95 20250131 3650 -43.42 20240322 1073 92.45 20241023 0.74 N 090710 500 551 억 2849208 N N 0 N 00 N
9 20250307 090702 57 100.00 KOSDAQ 기계·장비 N N N N N 2035 -65 5 -3.10 978504955 480473 11.89 2075 2075 2015 2730 1470 2100 2036.50 2.58 0 53870 2266 2182 2126 2042 1986 2155 2015 551 630 500 1300 5 1 110237793 2243 -37.69 2.29 12 0.44 -54.00 890.00 3860 20240228 -47.28 1073 20241023 89.66 3045 -33.17 20250219 1565 30.03 20250131 3650 -44.25 20240322 1073 89.66 20241023 0.74 N 090710 500 551 억 2849208 N N 0 N 00 N
10 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
11 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
12 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