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
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
20250321,160738,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8540,120,2,1.43,1951896960,228019,86.07,8450,8770,8290,10940,5900,8420,8560.24,0.00,0,-22966,9020,8720,8430,8130,7840,8870,8280,84,2520,500,5380,10,1,16584962,1416,20.33,2.13,12,1.37,420.00,4006.00,19920,20240627,-57.13,5770,20241209,48.01,9600,-11.04,20250219,6420,33.02,20250203,19920,-57.13,20240627,5770,48.01,20241209,2.43,N,089890,500,84 억,,0,N,N,0,N,00,N
20250321,150722,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8500,80,2,0.95,1893882320,221205,83.49,8450,8770,8290,10940,5900,8420,8561.66,0.00,0,-22203,9020,8720,8430,8130,7840,8870,8280,84,2520,500,5380,10,1,16584962,1410,20.24,2.12,12,1.33,420.00,4006.00,19920,20240627,-57.33,5770,20241209,47.31,9600,-11.46,20250219,6420,32.40,20250203,19920,-57.33,20240627,5770,47.31,20241209,2.43,N,089890,500,84 억,,0,N,N,0,N,00,N
20250321,140723,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8450,30,2,0.36,1747479650,204027,77.01,8450,8770,8290,10940,5900,8420,8564.94,0.00,0,-19002,9020,8720,8430,8130,7840,8870,8280,84,2520,500,5380,10,1,16584962,1401,20.12,2.11,12,1.23,420.00,4006.00,19920,20240627,-57.58,5770,20241209,46.45,9600,-11.98,20250219,6420,31.62,20250203,19920,-57.58,20240627,5770,46.45,20241209,2.43,N,089890,500,84 억,,0,N,N,0,N,00,N
20250321,130723,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8450,30,2,0.36,1608342060,187538,70.79,8450,8770,8290,10940,5900,8420,8576.09,0.00,0,-10979,9020,8720,8430,8130,7840,8870,8280,84,2520,500,5380,10,1,16584962,1401,20.12,2.11,12,1.13,420.00,4006.00,19920,20240627,-57.58,5770,20241209,46.45,9600,-11.98,20250219,6420,31.62,20250203,19920,-57.58,20240627,5770,46.45,20241209,2.43,N,089890,500,84 억,,0,N,N,0,N,00,N
20250321,120724,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8510,90,2,1.07,1510059515,175951,66.41,8450,8770,8290,10940,5900,8420,8582.27,0.00,0,-7455,9020,8720,8430,8130,7840,8870,8280,84,2520,500,5380,10,1,16584962,1411,20.26,2.12,12,1.06,420.00,4006.00,19920,20240627,-57.28,5770,20241209,47.49,9600,-11.35,20250219,6420,32.55,20250203,19920,-57.28,20240627,5770,47.49,20241209,2.43,N,089890,500,84 억,,0,N,N,0,N,00,N
20250321,110723,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8580,160,2,1.90,1324888835,154227,58.21,8450,8770,8290,10940,5900,8420,8590.51,0.00,0,-2251,9020,8720,8430,8130,7840,8870,8280,84,2520,500,5380,10,1,16584962,1423,20.43,2.14,12,0.93,420.00,4006.00,19920,20240627,-56.93,5770,20241209,48.70,9600,-10.62,20250219,6420,33.64,20250203,19920,-56.93,20240627,5770,48.70,20241209,2.43,N,089890,500,84 억,,0,N,N,0,N,00,N
20250321,100724,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8550,130,2,1.54,1131103695,131594,49.67,8450,8770,8290,10940,5900,8420,8595.40,0.00,0,-1804,9020,8720,8430,8130,7840,8870,8280,84,2520,500,5380,10,1,16584962,1418,20.36,2.13,12,0.79,420.00,4006.00,19920,20240627,-57.08,5770,20241209,48.18,9600,-10.94,20250219,6420,33.18,20250203,19920,-57.08,20240627,5770,48.18,20241209,2.43,N,089890,500,84 억,,0,N,N,0,N,00,N
20250321,090727,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8570,150,2,1.78,129451290,15451,5.83,8450,8570,8290,10940,5900,8420,8378.18,0.00,0,366,9020,8720,8430,8130,7840,8870,8280,84,2520,500,5380,10,1,16584962,1421,20.40,2.14,12,0.09,420.00,4006.00,19920,20240627,-56.98,5770,20241209,48.53,9600,-10.73,20250219,6420,33.49,20250203,19920,-56.98,20240627,5770,48.53,20241209,2.43,N,089890,500,84 억,,0,N,N,0,N,00,N
20250320,161207,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8420,260,2,3.19,2233332615,264051,121.43,8140,8730,8140,10600,5720,8160,8458.01,0.00,0,11519,8540,8350,8230,8040,7920,8290,7980,84,2440,500,5220,10,1,16584962,1396,20.05,2.10,12,1.59,420.00,4006.00,19920,20240627,-57.73,5770,20241209,45.93,9600,-12.29,20250219,6420,31.15,20250203,19920,-57.73,20240627,5770,45.93,20241209,2.40,N,089890,500,84 억,,0,N,N,0,N,00,N
20250320,150722,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8330,170,2,2.08,2164761335,255856,117.66,8140,8730,8140,10600,5720,8160,8460.86,0.00,0,13650,8540,8350,8230,8040,7920,8290,7980,84,2440,500,5220,10,1,16584962,1382,19.83,2.08,12,1.54,420.00,4006.00,19920,20240627,-58.18,5770,20241209,44.37,9600,-13.23,20250219,6420,29.75,20250203,19920,-58.18,20240627,5770,44.37,20241209,2.40,N,089890,500,84 억,,0,N,N,0,N,00,N
20250320,140724,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8350,190,2,2.33,1993487880,235269,108.20,8140,8730,8140,10600,5720,8160,8473.23,0.00,0,12263,8540,8350,8230,8040,7920,8290,7980,84,2440,500,5220,10,1,16584962,1385,19.88,2.08,12,1.42,420.00,4006.00,19920,20240627,-58.08,5770,20241209,44.71,9600,-13.02,20250219,6420,30.06,20250203,19920,-58.08,20240627,5770,44.71,20241209,2.40,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 20250321 160738 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8540 120 2 1.43 1951896960 228019 86.07 8450 8770 8290 10940 5900 8420 8560.24 0.00 0 -22966 9020 8720 8430 8130 7840 8870 8280 84 2520 500 5380 10 1 16584962 1416 20.33 2.13 12 1.37 420.00 4006.00 19920 20240627 -57.13 5770 20241209 48.01 9600 -11.04 20250219 6420 33.02 20250203 19920 -57.13 20240627 5770 48.01 20241209 2.43 N 089890 500 84 억 0 N N 0 N 00 N
3 20250321 150722 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8500 80 2 0.95 1893882320 221205 83.49 8450 8770 8290 10940 5900 8420 8561.66 0.00 0 -22203 9020 8720 8430 8130 7840 8870 8280 84 2520 500 5380 10 1 16584962 1410 20.24 2.12 12 1.33 420.00 4006.00 19920 20240627 -57.33 5770 20241209 47.31 9600 -11.46 20250219 6420 32.40 20250203 19920 -57.33 20240627 5770 47.31 20241209 2.43 N 089890 500 84 억 0 N N 0 N 00 N
4 20250321 140723 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8450 30 2 0.36 1747479650 204027 77.01 8450 8770 8290 10940 5900 8420 8564.94 0.00 0 -19002 9020 8720 8430 8130 7840 8870 8280 84 2520 500 5380 10 1 16584962 1401 20.12 2.11 12 1.23 420.00 4006.00 19920 20240627 -57.58 5770 20241209 46.45 9600 -11.98 20250219 6420 31.62 20250203 19920 -57.58 20240627 5770 46.45 20241209 2.43 N 089890 500 84 억 0 N N 0 N 00 N
5 20250321 130723 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8450 30 2 0.36 1608342060 187538 70.79 8450 8770 8290 10940 5900 8420 8576.09 0.00 0 -10979 9020 8720 8430 8130 7840 8870 8280 84 2520 500 5380 10 1 16584962 1401 20.12 2.11 12 1.13 420.00 4006.00 19920 20240627 -57.58 5770 20241209 46.45 9600 -11.98 20250219 6420 31.62 20250203 19920 -57.58 20240627 5770 46.45 20241209 2.43 N 089890 500 84 억 0 N N 0 N 00 N
6 20250321 120724 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8510 90 2 1.07 1510059515 175951 66.41 8450 8770 8290 10940 5900 8420 8582.27 0.00 0 -7455 9020 8720 8430 8130 7840 8870 8280 84 2520 500 5380 10 1 16584962 1411 20.26 2.12 12 1.06 420.00 4006.00 19920 20240627 -57.28 5770 20241209 47.49 9600 -11.35 20250219 6420 32.55 20250203 19920 -57.28 20240627 5770 47.49 20241209 2.43 N 089890 500 84 억 0 N N 0 N 00 N
7 20250321 110723 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8580 160 2 1.90 1324888835 154227 58.21 8450 8770 8290 10940 5900 8420 8590.51 0.00 0 -2251 9020 8720 8430 8130 7840 8870 8280 84 2520 500 5380 10 1 16584962 1423 20.43 2.14 12 0.93 420.00 4006.00 19920 20240627 -56.93 5770 20241209 48.70 9600 -10.62 20250219 6420 33.64 20250203 19920 -56.93 20240627 5770 48.70 20241209 2.43 N 089890 500 84 억 0 N N 0 N 00 N
8 20250321 100724 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8550 130 2 1.54 1131103695 131594 49.67 8450 8770 8290 10940 5900 8420 8595.40 0.00 0 -1804 9020 8720 8430 8130 7840 8870 8280 84 2520 500 5380 10 1 16584962 1418 20.36 2.13 12 0.79 420.00 4006.00 19920 20240627 -57.08 5770 20241209 48.18 9600 -10.94 20250219 6420 33.18 20250203 19920 -57.08 20240627 5770 48.18 20241209 2.43 N 089890 500 84 억 0 N N 0 N 00 N
9 20250321 090727 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8570 150 2 1.78 129451290 15451 5.83 8450 8570 8290 10940 5900 8420 8378.18 0.00 0 366 9020 8720 8430 8130 7840 8870 8280 84 2520 500 5380 10 1 16584962 1421 20.40 2.14 12 0.09 420.00 4006.00 19920 20240627 -56.98 5770 20241209 48.53 9600 -10.73 20250219 6420 33.49 20250203 19920 -56.98 20240627 5770 48.53 20241209 2.43 N 089890 500 84 억 0 N N 0 N 00 N
10 20250320 161207 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8420 260 2 3.19 2233332615 264051 121.43 8140 8730 8140 10600 5720 8160 8458.01 0.00 0 11519 8540 8350 8230 8040 7920 8290 7980 84 2440 500 5220 10 1 16584962 1396 20.05 2.10 12 1.59 420.00 4006.00 19920 20240627 -57.73 5770 20241209 45.93 9600 -12.29 20250219 6420 31.15 20250203 19920 -57.73 20240627 5770 45.93 20241209 2.40 N 089890 500 84 억 0 N N 0 N 00 N
11 20250320 150722 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8330 170 2 2.08 2164761335 255856 117.66 8140 8730 8140 10600 5720 8160 8460.86 0.00 0 13650 8540 8350 8230 8040 7920 8290 7980 84 2440 500 5220 10 1 16584962 1382 19.83 2.08 12 1.54 420.00 4006.00 19920 20240627 -58.18 5770 20241209 44.37 9600 -13.23 20250219 6420 29.75 20250203 19920 -58.18 20240627 5770 44.37 20241209 2.40 N 089890 500 84 억 0 N N 0 N 00 N
12 20250320 140724 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8350 190 2 2.33 1993487880 235269 108.20 8140 8730 8140 10600 5720 8160 8473.23 0.00 0 12263 8540 8350 8230 8040 7920 8290 7980 84 2440 500 5220 10 1 16584962 1385 19.88 2.08 12 1.42 420.00 4006.00 19920 20240627 -58.08 5770 20241209 44.71 9600 -13.02 20250219 6420 30.06 20250203 19920 -58.08 20240627 5770 44.71 20241209 2.40 N 089890 500 84 억 0 N N 0 N 00 N