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
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
20250321,160741,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1953,-57,5,-2.84,7446772069,3779606,139.59,2000,2030,1941,2610,1410,2010,1970.26,1.83,0,301068,2155,2082,2042,1969,1929,2062,1949,551,600,500,1240,1,1,110237793,2153,-36.17,2.19,12,3.43,-54.00,890.00,3650,20240322,-46.49,1073,20241023,82.01,3045,-35.86,20250219,1565,24.79,20250131,3650,-46.49,20240322,1073,82.01,20241023,0.82,N,090710,500,551 억,,2016898,N,N,1,N,00,N
20250321,150726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1949,-61,5,-3.03,7176439502,3641170,134.48,2000,2030,1941,2610,1410,2010,1970.90,1.83,0,327753,2155,2082,2042,1969,1929,2062,1949,551,600,500,1240,1,1,110237793,2149,-36.09,2.19,12,3.30,-54.00,890.00,3650,20240322,-46.60,1073,20241023,81.64,3045,-35.99,20250219,1565,24.54,20250131,3650,-46.60,20240322,1073,81.64,20241023,0.82,N,090710,500,551 억,,2016898,N,N,2,N,00,N
20250321,140726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1960,-50,5,-2.49,6110926871,3095999,114.34,2000,2030,1941,2610,1410,2010,1973.80,1.83,0,363284,2155,2082,2042,1969,1929,2062,1949,551,600,500,1240,1,1,110237793,2161,-36.30,2.20,12,2.81,-54.00,890.00,3650,20240322,-46.30,1073,20241023,82.67,3045,-35.63,20250219,1565,25.24,20250131,3650,-46.30,20240322,1073,82.67,20241023,0.82,N,090710,500,551 억,,2016898,N,N,2,N,00,N
20250321,130726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1974,-36,5,-1.79,5567111069,2818878,104.11,2000,2030,1941,2610,1410,2010,1974.93,1.83,0,363753,2155,2082,2042,1969,1929,2062,1949,551,600,500,1240,1,1,110237793,2176,-36.56,2.22,12,2.56,-54.00,890.00,3650,20240322,-45.92,1073,20241023,83.97,3045,-35.17,20250219,1565,26.13,20250131,3650,-45.92,20240322,1073,83.97,20241023,0.82,N,090710,500,551 억,,2016898,N,N,2,N,00,N
20250321,120727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1984,-26,5,-1.29,5119491921,2592592,95.75,2000,2030,1941,2610,1410,2010,1974.65,1.83,0,393048,2155,2082,2042,1969,1929,2062,1949,551,600,500,1240,1,1,110237793,2187,-36.74,2.23,12,2.35,-54.00,890.00,3650,20240322,-45.64,1073,20241023,84.90,3045,-34.84,20250219,1565,26.77,20250131,3650,-45.64,20240322,1073,84.90,20241023,0.82,N,090710,500,551 억,,2016898,N,N,2,N,00,N
20250321,110726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1950,-60,5,-2.99,4382676797,2218849,81.95,2000,2030,1941,2610,1410,2010,1975.19,1.83,0,318873,2155,2082,2042,1969,1929,2062,1949,551,600,500,1240,1,1,110237793,2150,-36.11,2.19,12,2.01,-54.00,890.00,3650,20240322,-46.58,1073,20241023,81.73,3045,-35.96,20250219,1565,24.60,20250131,3650,-46.58,20240322,1073,81.73,20241023,0.82,N,090710,500,551 억,,2016898,N,N,2,N,00,N
20250321,100728,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1949,-61,5,-3.03,3461001861,1747430,64.54,2000,2030,1941,2610,1410,2010,1980.61,1.83,0,201650,2155,2082,2042,1969,1929,2062,1949,551,600,500,1240,1,1,110237793,2149,-36.09,2.19,12,1.59,-54.00,890.00,3650,20240322,-46.60,1073,20241023,81.64,3045,-35.99,20250219,1565,24.54,20250131,3650,-46.60,20240322,1073,81.64,20241023,0.82,N,090710,500,551 억,,2016898,N,N,2,N,00,N
20250321,090731,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2005,-5,5,-0.25,677319716,338548,12.50,2000,2020,1995,2610,1410,2010,2000.63,1.83,0,160725,2155,2082,2042,1969,1929,2062,1949,551,600,500,1240,5,1,110237793,2210,-37.13,2.25,12,0.31,-54.00,890.00,3650,20240322,-45.07,1073,20241023,86.86,3045,-34.15,20250219,1565,28.12,20250131,3650,-45.07,20240322,1073,86.86,20241023,0.82,N,090710,500,551 억,,2016898,N,N,2,N,00,N
20250320,161210,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2010,-55,5,-2.66,5484270059,2680893,99.17,2080,2115,2002,2680,1450,2065,2045.77,1.80,0,-19939,2171,2117,2086,2032,2001,2102,2017,551,615,500,1280,5,1,110237793,2216,-37.22,2.26,12,2.43,-54.00,890.00,3650,20240322,-44.93,1073,20241023,87.33,3045,-33.99,20250219,1565,28.43,20250131,3650,-44.93,20240322,1073,87.33,20241023,0.79,N,090710,500,551 억,,1984957,N,N,2,N,00,N
20250320,150725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2015,-50,5,-2.42,5166212662,2522757,93.32,2080,2115,2002,2680,1450,2065,2047.83,1.80,0,-8875,2171,2117,2086,2032,2001,2102,2017,551,615,500,1280,5,1,110237793,2221,-37.31,2.26,12,2.29,-54.00,890.00,3650,20240322,-44.79,1073,20241023,87.79,3045,-33.83,20250219,1565,28.75,20250131,3650,-44.79,20240322,1073,87.79,20241023,0.79,N,090710,500,551 억,,1984957,N,N,4,N,00,N
20250320,140728,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2010,-55,5,-2.66,4467864907,2175001,80.45,2080,2115,2005,2680,1450,2065,2054.18,1.80,0,-55743,2171,2117,2086,2032,2001,2102,2017,551,615,500,1280,5,1,110237793,2216,-37.22,2.26,12,1.97,-54.00,890.00,3650,20240322,-44.93,1073,20241023,87.33,3045,-33.99,20250219,1565,28.43,20250131,3650,-44.93,20240322,1073,87.33,20241023,0.79,N,090710,500,551 억,,1984957,N,N,4,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 160741 57 100.00 KOSDAQ 기계·장비 N N N N N 1953 -57 5 -2.84 7446772069 3779606 139.59 2000 2030 1941 2610 1410 2010 1970.26 1.83 0 301068 2155 2082 2042 1969 1929 2062 1949 551 600 500 1240 1 1 110237793 2153 -36.17 2.19 12 3.43 -54.00 890.00 3650 20240322 -46.49 1073 20241023 82.01 3045 -35.86 20250219 1565 24.79 20250131 3650 -46.49 20240322 1073 82.01 20241023 0.82 N 090710 500 551 억 2016898 N N 1 N 00 N
3 20250321 150726 57 100.00 KOSDAQ 기계·장비 N N N N N 1949 -61 5 -3.03 7176439502 3641170 134.48 2000 2030 1941 2610 1410 2010 1970.90 1.83 0 327753 2155 2082 2042 1969 1929 2062 1949 551 600 500 1240 1 1 110237793 2149 -36.09 2.19 12 3.30 -54.00 890.00 3650 20240322 -46.60 1073 20241023 81.64 3045 -35.99 20250219 1565 24.54 20250131 3650 -46.60 20240322 1073 81.64 20241023 0.82 N 090710 500 551 억 2016898 N N 2 N 00 N
4 20250321 140726 57 100.00 KOSDAQ 기계·장비 N N N N N 1960 -50 5 -2.49 6110926871 3095999 114.34 2000 2030 1941 2610 1410 2010 1973.80 1.83 0 363284 2155 2082 2042 1969 1929 2062 1949 551 600 500 1240 1 1 110237793 2161 -36.30 2.20 12 2.81 -54.00 890.00 3650 20240322 -46.30 1073 20241023 82.67 3045 -35.63 20250219 1565 25.24 20250131 3650 -46.30 20240322 1073 82.67 20241023 0.82 N 090710 500 551 억 2016898 N N 2 N 00 N
5 20250321 130726 57 100.00 KOSDAQ 기계·장비 N N N N N 1974 -36 5 -1.79 5567111069 2818878 104.11 2000 2030 1941 2610 1410 2010 1974.93 1.83 0 363753 2155 2082 2042 1969 1929 2062 1949 551 600 500 1240 1 1 110237793 2176 -36.56 2.22 12 2.56 -54.00 890.00 3650 20240322 -45.92 1073 20241023 83.97 3045 -35.17 20250219 1565 26.13 20250131 3650 -45.92 20240322 1073 83.97 20241023 0.82 N 090710 500 551 억 2016898 N N 2 N 00 N
6 20250321 120727 57 100.00 KOSDAQ 기계·장비 N N N N N 1984 -26 5 -1.29 5119491921 2592592 95.75 2000 2030 1941 2610 1410 2010 1974.65 1.83 0 393048 2155 2082 2042 1969 1929 2062 1949 551 600 500 1240 1 1 110237793 2187 -36.74 2.23 12 2.35 -54.00 890.00 3650 20240322 -45.64 1073 20241023 84.90 3045 -34.84 20250219 1565 26.77 20250131 3650 -45.64 20240322 1073 84.90 20241023 0.82 N 090710 500 551 억 2016898 N N 2 N 00 N
7 20250321 110726 57 100.00 KOSDAQ 기계·장비 N N N N N 1950 -60 5 -2.99 4382676797 2218849 81.95 2000 2030 1941 2610 1410 2010 1975.19 1.83 0 318873 2155 2082 2042 1969 1929 2062 1949 551 600 500 1240 1 1 110237793 2150 -36.11 2.19 12 2.01 -54.00 890.00 3650 20240322 -46.58 1073 20241023 81.73 3045 -35.96 20250219 1565 24.60 20250131 3650 -46.58 20240322 1073 81.73 20241023 0.82 N 090710 500 551 억 2016898 N N 2 N 00 N
8 20250321 100728 57 100.00 KOSDAQ 기계·장비 N N N N N 1949 -61 5 -3.03 3461001861 1747430 64.54 2000 2030 1941 2610 1410 2010 1980.61 1.83 0 201650 2155 2082 2042 1969 1929 2062 1949 551 600 500 1240 1 1 110237793 2149 -36.09 2.19 12 1.59 -54.00 890.00 3650 20240322 -46.60 1073 20241023 81.64 3045 -35.99 20250219 1565 24.54 20250131 3650 -46.60 20240322 1073 81.64 20241023 0.82 N 090710 500 551 억 2016898 N N 2 N 00 N
9 20250321 090731 57 100.00 KOSDAQ 기계·장비 N N N N N 2005 -5 5 -0.25 677319716 338548 12.50 2000 2020 1995 2610 1410 2010 2000.63 1.83 0 160725 2155 2082 2042 1969 1929 2062 1949 551 600 500 1240 5 1 110237793 2210 -37.13 2.25 12 0.31 -54.00 890.00 3650 20240322 -45.07 1073 20241023 86.86 3045 -34.15 20250219 1565 28.12 20250131 3650 -45.07 20240322 1073 86.86 20241023 0.82 N 090710 500 551 억 2016898 N N 2 N 00 N
10 20250320 161210 57 100.00 KOSDAQ 기계·장비 N N N N N 2010 -55 5 -2.66 5484270059 2680893 99.17 2080 2115 2002 2680 1450 2065 2045.77 1.80 0 -19939 2171 2117 2086 2032 2001 2102 2017 551 615 500 1280 5 1 110237793 2216 -37.22 2.26 12 2.43 -54.00 890.00 3650 20240322 -44.93 1073 20241023 87.33 3045 -33.99 20250219 1565 28.43 20250131 3650 -44.93 20240322 1073 87.33 20241023 0.79 N 090710 500 551 억 1984957 N N 2 N 00 N
11 20250320 150725 57 100.00 KOSDAQ 기계·장비 N N N N N 2015 -50 5 -2.42 5166212662 2522757 93.32 2080 2115 2002 2680 1450 2065 2047.83 1.80 0 -8875 2171 2117 2086 2032 2001 2102 2017 551 615 500 1280 5 1 110237793 2221 -37.31 2.26 12 2.29 -54.00 890.00 3650 20240322 -44.79 1073 20241023 87.79 3045 -33.83 20250219 1565 28.75 20250131 3650 -44.79 20240322 1073 87.79 20241023 0.79 N 090710 500 551 억 1984957 N N 4 N 00 N
12 20250320 140728 57 100.00 KOSDAQ 기계·장비 N N N N N 2010 -55 5 -2.66 4467864907 2175001 80.45 2080 2115 2005 2680 1450 2065 2054.18 1.80 0 -55743 2171 2117 2086 2032 2001 2102 2017 551 615 500 1280 5 1 110237793 2216 -37.22 2.26 12 1.97 -54.00 890.00 3650 20240322 -44.93 1073 20241023 87.33 3045 -33.99 20250219 1565 28.43 20250131 3650 -44.93 20240322 1073 87.33 20241023 0.79 N 090710 500 551 억 1984957 N N 4 N 00 N