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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4400,95,2,2.21,4409178876,950844,2119.77,4450,4840,4310,5590,3015,4305,4637.19,2.17,0,62230,4505,4405,4345,4245,4185,4375,4215,52,1285,500,3010,5,1,10315513,454,8.27,0.66,12,9.22,532.00,6627.00,11360,20240412,-61.27,3025,20241209,45.45,6650,-33.83,20250110,3555,23.77,20250102,11360,-61.27,20240412,3025,45.45,20241209,5.84,N,089790,500,51 억,,223629,N,N,0,N,00,N
20250321,150721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4370,65,2,1.51,4333539456,933581,2081.28,4450,4840,4310,5590,3015,4305,4641.91,2.17,0,59478,4505,4405,4345,4245,4185,4375,4215,52,1285,500,3010,5,1,10315513,451,8.21,0.66,12,9.05,532.00,6627.00,11360,20240412,-61.53,3025,20241209,44.46,6650,-34.29,20250110,3555,22.93,20250102,11360,-61.53,20240412,3025,44.46,20241209,5.84,N,089790,500,51 억,,223629,N,N,0,N,00,N
20250321,140722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4560,255,2,5.92,3986346133,855258,1906.67,4450,4840,4310,5590,3015,4305,4661.06,2.17,0,45025,4505,4405,4345,4245,4185,4375,4215,52,1285,500,3010,5,1,10315513,470,8.57,0.69,12,8.29,532.00,6627.00,11360,20240412,-59.86,3025,20241209,50.74,6650,-31.43,20250110,3555,28.27,20250102,11360,-59.86,20240412,3025,50.74,20241209,5.84,N,089790,500,51 억,,223629,N,N,0,N,00,N
20250321,130722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4585,280,2,6.50,3751903407,803772,1791.89,4450,4840,4310,5590,3015,4305,4667.95,2.17,0,41536,4505,4405,4345,4245,4185,4375,4215,52,1285,500,3010,5,1,10315513,473,8.62,0.69,12,7.79,532.00,6627.00,11360,20240412,-59.64,3025,20241209,51.57,6650,-31.05,20250110,3555,28.97,20250102,11360,-59.64,20240412,3025,51.57,20241209,5.84,N,089790,500,51 억,,223629,N,N,0,N,00,N
20250321,120723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4670,365,2,8.48,3528231052,755577,1684.45,4450,4840,4310,5590,3015,4305,4669.67,2.17,0,41193,4505,4405,4345,4245,4185,4375,4215,52,1285,500,3010,5,1,10315513,482,8.78,0.70,12,7.32,532.00,6627.00,11360,20240412,-58.89,3025,20241209,54.38,6650,-29.77,20250110,3555,31.36,20250102,11360,-58.89,20240412,3025,54.38,20241209,5.84,N,089790,500,51 억,,223629,N,N,0,N,00,N
20250321,110722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4685,380,2,8.83,2114496976,456331,1017.32,4450,4815,4310,5590,3015,4305,4633.82,2.17,0,-3356,4505,4405,4345,4245,4185,4375,4215,52,1285,500,3010,5,1,10315513,483,8.81,0.71,12,4.42,532.00,6627.00,11360,20240412,-58.76,3025,20241209,54.88,6650,-29.55,20250110,3555,31.79,20250102,11360,-58.76,20240412,3025,54.88,20241209,5.84,N,089790,500,51 억,,223629,N,N,0,N,00,N
20250321,100723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4425,120,2,2.79,457218538,101895,227.16,4450,4620,4310,5590,3015,4305,4487.47,2.17,0,5167,4505,4405,4345,4245,4185,4375,4215,52,1285,500,3010,5,1,10315513,456,8.32,0.67,12,0.99,532.00,6627.00,11360,20240412,-61.05,3025,20241209,46.28,6650,-33.46,20250110,3555,24.47,20250102,11360,-61.05,20240412,3025,46.28,20241209,5.84,N,089790,500,51 억,,223629,N,N,0,N,00,N
20250321,090726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4440,135,2,3.14,144750350,32306,72.02,4450,4620,4345,5590,3015,4305,4481.56,2.17,0,7969,4505,4405,4345,4245,4185,4375,4215,52,1285,500,3010,5,1,10315513,458,8.35,0.67,12,0.31,532.00,6627.00,11360,20240412,-60.92,3025,20241209,46.78,6650,-33.23,20250110,3555,24.89,20250102,11360,-60.92,20240412,3025,46.78,20241209,5.84,N,089790,500,51 억,,223629,N,N,0,N,00,N
20250320,161206,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4305,-75,5,-1.71,195367647,44833,78.06,4400,4445,4285,5690,3070,4380,4357.68,2.20,0,-2578,4540,4460,4305,4225,4070,4500,4265,52,1310,500,3060,5,1,10315513,444,8.09,0.65,12,0.43,532.00,6627.00,11360,20240412,-62.10,3025,20241209,42.31,6650,-35.26,20250110,3555,21.10,20250102,11360,-62.10,20240412,3025,42.31,20241209,5.86,N,089790,500,51 억,,226795,N,N,0,N,00,N
20250320,150721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4310,-70,5,-1.60,189457607,43464,75.68,4400,4445,4285,5690,3070,4380,4358.95,2.20,0,-2657,4540,4460,4305,4225,4070,4500,4265,52,1310,500,3060,5,1,10315513,445,8.10,0.65,12,0.42,532.00,6627.00,11360,20240412,-62.06,3025,20241209,42.48,6650,-35.19,20250110,3555,21.24,20250102,11360,-62.06,20240412,3025,42.48,20241209,5.86,N,089790,500,51 억,,226795,N,N,0,N,00,N
20250320,140724,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4355,-25,5,-0.57,178845895,41016,71.41,4400,4445,4285,5690,3070,4380,4360.39,2.20,0,-2901,4540,4460,4305,4225,4070,4500,4265,52,1310,500,3060,5,1,10315513,449,8.19,0.66,12,0.40,532.00,6627.00,11360,20240412,-61.66,3025,20241209,43.97,6650,-34.51,20250110,3555,22.50,20250102,11360,-61.66,20240412,3025,43.97,20241209,5.86,N,089790,500,51 억,,226795,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 20250321 160737 57 100.00 KOSDAQ 기계·장비 N N N N N 4400 95 2 2.21 4409178876 950844 2119.77 4450 4840 4310 5590 3015 4305 4637.19 2.17 0 62230 4505 4405 4345 4245 4185 4375 4215 52 1285 500 3010 5 1 10315513 454 8.27 0.66 12 9.22 532.00 6627.00 11360 20240412 -61.27 3025 20241209 45.45 6650 -33.83 20250110 3555 23.77 20250102 11360 -61.27 20240412 3025 45.45 20241209 5.84 N 089790 500 51 억 223629 N N 0 N 00 N
3 20250321 150721 57 100.00 KOSDAQ 기계·장비 N N N N N 4370 65 2 1.51 4333539456 933581 2081.28 4450 4840 4310 5590 3015 4305 4641.91 2.17 0 59478 4505 4405 4345 4245 4185 4375 4215 52 1285 500 3010 5 1 10315513 451 8.21 0.66 12 9.05 532.00 6627.00 11360 20240412 -61.53 3025 20241209 44.46 6650 -34.29 20250110 3555 22.93 20250102 11360 -61.53 20240412 3025 44.46 20241209 5.84 N 089790 500 51 억 223629 N N 0 N 00 N
4 20250321 140722 57 100.00 KOSDAQ 기계·장비 N N N N N 4560 255 2 5.92 3986346133 855258 1906.67 4450 4840 4310 5590 3015 4305 4661.06 2.17 0 45025 4505 4405 4345 4245 4185 4375 4215 52 1285 500 3010 5 1 10315513 470 8.57 0.69 12 8.29 532.00 6627.00 11360 20240412 -59.86 3025 20241209 50.74 6650 -31.43 20250110 3555 28.27 20250102 11360 -59.86 20240412 3025 50.74 20241209 5.84 N 089790 500 51 억 223629 N N 0 N 00 N
5 20250321 130722 57 100.00 KOSDAQ 기계·장비 N N N N N 4585 280 2 6.50 3751903407 803772 1791.89 4450 4840 4310 5590 3015 4305 4667.95 2.17 0 41536 4505 4405 4345 4245 4185 4375 4215 52 1285 500 3010 5 1 10315513 473 8.62 0.69 12 7.79 532.00 6627.00 11360 20240412 -59.64 3025 20241209 51.57 6650 -31.05 20250110 3555 28.97 20250102 11360 -59.64 20240412 3025 51.57 20241209 5.84 N 089790 500 51 억 223629 N N 0 N 00 N
6 20250321 120723 57 100.00 KOSDAQ 기계·장비 N N N N N 4670 365 2 8.48 3528231052 755577 1684.45 4450 4840 4310 5590 3015 4305 4669.67 2.17 0 41193 4505 4405 4345 4245 4185 4375 4215 52 1285 500 3010 5 1 10315513 482 8.78 0.70 12 7.32 532.00 6627.00 11360 20240412 -58.89 3025 20241209 54.38 6650 -29.77 20250110 3555 31.36 20250102 11360 -58.89 20240412 3025 54.38 20241209 5.84 N 089790 500 51 억 223629 N N 0 N 00 N
7 20250321 110722 57 100.00 KOSDAQ 기계·장비 N N N N N 4685 380 2 8.83 2114496976 456331 1017.32 4450 4815 4310 5590 3015 4305 4633.82 2.17 0 -3356 4505 4405 4345 4245 4185 4375 4215 52 1285 500 3010 5 1 10315513 483 8.81 0.71 12 4.42 532.00 6627.00 11360 20240412 -58.76 3025 20241209 54.88 6650 -29.55 20250110 3555 31.79 20250102 11360 -58.76 20240412 3025 54.88 20241209 5.84 N 089790 500 51 억 223629 N N 0 N 00 N
8 20250321 100723 57 100.00 KOSDAQ 기계·장비 N N N N N 4425 120 2 2.79 457218538 101895 227.16 4450 4620 4310 5590 3015 4305 4487.47 2.17 0 5167 4505 4405 4345 4245 4185 4375 4215 52 1285 500 3010 5 1 10315513 456 8.32 0.67 12 0.99 532.00 6627.00 11360 20240412 -61.05 3025 20241209 46.28 6650 -33.46 20250110 3555 24.47 20250102 11360 -61.05 20240412 3025 46.28 20241209 5.84 N 089790 500 51 억 223629 N N 0 N 00 N
9 20250321 090726 57 100.00 KOSDAQ 기계·장비 N N N N N 4440 135 2 3.14 144750350 32306 72.02 4450 4620 4345 5590 3015 4305 4481.56 2.17 0 7969 4505 4405 4345 4245 4185 4375 4215 52 1285 500 3010 5 1 10315513 458 8.35 0.67 12 0.31 532.00 6627.00 11360 20240412 -60.92 3025 20241209 46.78 6650 -33.23 20250110 3555 24.89 20250102 11360 -60.92 20240412 3025 46.78 20241209 5.84 N 089790 500 51 억 223629 N N 0 N 00 N
10 20250320 161206 57 100.00 KOSDAQ 기계·장비 N N N N N 4305 -75 5 -1.71 195367647 44833 78.06 4400 4445 4285 5690 3070 4380 4357.68 2.20 0 -2578 4540 4460 4305 4225 4070 4500 4265 52 1310 500 3060 5 1 10315513 444 8.09 0.65 12 0.43 532.00 6627.00 11360 20240412 -62.10 3025 20241209 42.31 6650 -35.26 20250110 3555 21.10 20250102 11360 -62.10 20240412 3025 42.31 20241209 5.86 N 089790 500 51 억 226795 N N 0 N 00 N
11 20250320 150721 57 100.00 KOSDAQ 기계·장비 N N N N N 4310 -70 5 -1.60 189457607 43464 75.68 4400 4445 4285 5690 3070 4380 4358.95 2.20 0 -2657 4540 4460 4305 4225 4070 4500 4265 52 1310 500 3060 5 1 10315513 445 8.10 0.65 12 0.42 532.00 6627.00 11360 20240412 -62.06 3025 20241209 42.48 6650 -35.19 20250110 3555 21.24 20250102 11360 -62.06 20240412 3025 42.48 20241209 5.86 N 089790 500 51 억 226795 N N 0 N 00 N
12 20250320 140724 57 100.00 KOSDAQ 기계·장비 N N N N N 4355 -25 5 -0.57 178845895 41016 71.41 4400 4445 4285 5690 3070 4380 4360.39 2.20 0 -2901 4540 4460 4305 4225 4070 4500 4265 52 1310 500 3060 5 1 10315513 449 8.19 0.66 12 0.40 532.00 6627.00 11360 20240412 -61.66 3025 20241209 43.97 6650 -34.51 20250110 3555 22.50 20250102 11360 -61.66 20240412 3025 43.97 20241209 5.86 N 089790 500 51 억 226795 N N 0 N 00 N