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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
090360/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
20250312,160706,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25250,550,2,2.23,2215846775,88080,82.68,24900,25400,24650,32100,17300,24700,25157.25,1.54,0,-3519,25966,25332,24366,23732,22766,25650,24050,49,7400,500,18270,50,1,9750000,2462,355.63,2.74,12,0.90,71.00,9226.00,37450,20240322,-32.58,17880,20241210,41.22,31500,-19.84,20250121,23400,7.91,20250311,37450,-32.58,20240322,17880,41.22,20241210,3.90,N,090360,500,48 억,,150041,N,N,445,N,00,N
20250312,150708,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25300,600,2,2.43,2113349250,84020,78.87,24900,25400,24650,32100,17300,24700,25153.14,1.54,0,-2406,25966,25332,24366,23732,22766,25650,24050,49,7400,500,18270,50,1,9750000,2467,356.34,2.74,12,0.86,71.00,9226.00,37450,20240322,-32.44,17880,20241210,41.50,31500,-19.68,20250121,23400,8.12,20250311,37450,-32.44,20240322,17880,41.50,20241210,3.90,N,090360,500,48 억,,150041,N,N,445,N,00,N
20250312,140707,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25100,400,2,1.62,1504320625,59921,56.25,24900,25350,24650,32100,17300,24700,25105.33,1.54,0,4465,25966,25332,24366,23732,22766,25650,24050,49,7400,500,18270,50,1,9750000,2447,353.52,2.72,12,0.61,71.00,9226.00,37450,20240322,-32.98,17880,20241210,40.38,31500,-20.32,20250121,23400,7.26,20250311,37450,-32.98,20240322,17880,40.38,20241210,3.90,N,090360,500,48 억,,150041,N,N,445,N,00,N
20250312,130706,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25200,500,2,2.02,1411089425,56212,52.77,24900,25350,24650,32100,17300,24700,25103.27,1.54,0,4364,25966,25332,24366,23732,22766,25650,24050,49,7400,500,18270,50,1,9750000,2457,354.93,2.73,12,0.58,71.00,9226.00,37450,20240322,-32.71,17880,20241210,40.94,31500,-20.00,20250121,23400,7.69,20250311,37450,-32.71,20240322,17880,40.94,20241210,3.90,N,090360,500,48 억,,150041,N,N,445,N,00,N
20250312,120709,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25300,600,2,2.43,1263930950,50384,47.30,24900,25350,24650,32100,17300,24700,25086.26,1.54,0,5787,25966,25332,24366,23732,22766,25650,24050,49,7400,500,18270,50,1,9750000,2467,356.34,2.74,12,0.52,71.00,9226.00,37450,20240322,-32.44,17880,20241210,41.50,31500,-19.68,20250121,23400,8.12,20250311,37450,-32.44,20240322,17880,41.50,20241210,3.90,N,090360,500,48 억,,150041,N,N,445,N,00,N
20250312,110704,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25050,350,2,1.42,1149668550,45843,43.03,24900,25350,24650,32100,17300,24700,25078.71,1.54,0,5114,25966,25332,24366,23732,22766,25650,24050,49,7400,500,18270,50,1,9750000,2442,352.82,2.72,12,0.47,71.00,9226.00,37450,20240322,-33.11,17880,20241210,40.10,31500,-20.48,20250121,23400,7.05,20250311,37450,-33.11,20240322,17880,40.10,20241210,3.90,N,090360,500,48 억,,150041,N,N,445,N,00,N
20250312,100705,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25200,500,2,2.02,828651025,33105,31.08,24900,25300,24650,32100,17300,24700,25031.38,1.54,0,915,25966,25332,24366,23732,22766,25650,24050,49,7400,500,18270,50,1,9750000,2457,354.93,2.73,12,0.34,71.00,9226.00,37450,20240322,-32.71,17880,20241210,40.94,31500,-20.00,20250121,23400,7.69,20250311,37450,-32.71,20240322,17880,40.94,20241210,3.90,N,090360,500,48 억,,150041,N,N,445,N,00,N
20250312,090710,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24750,50,2,0.20,147654275,5933,5.57,24900,25025,24700,32100,17300,24700,24888.19,1.54,0,-858,25966,25332,24366,23732,22766,25650,24050,49,7400,500,18270,50,1,9750000,2413,348.59,2.68,12,0.06,71.00,9226.00,37450,20240322,-33.91,17880,20241210,38.42,31500,-21.43,20250121,23400,5.77,20250311,37450,-33.91,20240322,17880,38.42,20241210,3.90,N,090360,500,48 억,,150041,N,N,445,N,00,N
20250311,160701,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24700,300,2,1.23,2590446050,105965,142.81,23650,25000,23400,31700,17100,24400,24445.95,1.35,0,18465,26000,25200,24800,24000,23600,25000,23800,49,7300,500,18050,50,1,9750000,2408,347.89,2.68,12,1.09,71.00,9226.00,39500,20240227,-37.47,17880,20241210,38.14,31500,-21.59,20250121,23400,5.56,20250311,37450,-34.05,20240322,17880,38.14,20241210,3.93,N,090360,500,48 억,,131590,N,N,445,N,00,N
20250311,150704,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24650,250,2,1.02,2515415625,102927,138.72,23650,25000,23400,31700,17100,24400,24438.83,1.35,0,17909,26000,25200,24800,24000,23600,25000,23800,49,7300,500,18050,50,1,9750000,2403,347.18,2.67,12,1.06,71.00,9226.00,39500,20240227,-37.59,17880,20241210,37.86,31500,-21.75,20250121,23400,5.34,20250311,37450,-34.18,20240322,17880,37.86,20241210,3.93,N,090360,500,48 억,,131590,N,N,176,N,00,N
20250311,140704,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24750,350,2,1.43,2330708850,95440,128.63,23650,25000,23400,31700,17100,24400,24420.67,1.35,0,18338,26000,25200,24800,24000,23600,25000,23800,49,7300,500,18050,50,1,9750000,2413,348.59,2.68,12,0.98,71.00,9226.00,39500,20240227,-37.34,17880,20241210,38.42,31500,-21.43,20250121,23400,5.77,20250311,37450,-33.91,20240322,17880,38.42,20241210,3.93,N,090360,500,48 억,,131590,N,N,176,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 20250312 160706 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 25250 550 2 2.23 2215846775 88080 82.68 24900 25400 24650 32100 17300 24700 25157.25 1.54 0 -3519 25966 25332 24366 23732 22766 25650 24050 49 7400 500 18270 50 1 9750000 2462 355.63 2.74 12 0.90 71.00 9226.00 37450 20240322 -32.58 17880 20241210 41.22 31500 -19.84 20250121 23400 7.91 20250311 37450 -32.58 20240322 17880 41.22 20241210 3.90 N 090360 500 48 억 150041 N N 445 N 00 N
3 20250312 150708 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 25300 600 2 2.43 2113349250 84020 78.87 24900 25400 24650 32100 17300 24700 25153.14 1.54 0 -2406 25966 25332 24366 23732 22766 25650 24050 49 7400 500 18270 50 1 9750000 2467 356.34 2.74 12 0.86 71.00 9226.00 37450 20240322 -32.44 17880 20241210 41.50 31500 -19.68 20250121 23400 8.12 20250311 37450 -32.44 20240322 17880 41.50 20241210 3.90 N 090360 500 48 억 150041 N N 445 N 00 N
4 20250312 140707 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 25100 400 2 1.62 1504320625 59921 56.25 24900 25350 24650 32100 17300 24700 25105.33 1.54 0 4465 25966 25332 24366 23732 22766 25650 24050 49 7400 500 18270 50 1 9750000 2447 353.52 2.72 12 0.61 71.00 9226.00 37450 20240322 -32.98 17880 20241210 40.38 31500 -20.32 20250121 23400 7.26 20250311 37450 -32.98 20240322 17880 40.38 20241210 3.90 N 090360 500 48 억 150041 N N 445 N 00 N
5 20250312 130706 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 25200 500 2 2.02 1411089425 56212 52.77 24900 25350 24650 32100 17300 24700 25103.27 1.54 0 4364 25966 25332 24366 23732 22766 25650 24050 49 7400 500 18270 50 1 9750000 2457 354.93 2.73 12 0.58 71.00 9226.00 37450 20240322 -32.71 17880 20241210 40.94 31500 -20.00 20250121 23400 7.69 20250311 37450 -32.71 20240322 17880 40.94 20241210 3.90 N 090360 500 48 억 150041 N N 445 N 00 N
6 20250312 120709 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 25300 600 2 2.43 1263930950 50384 47.30 24900 25350 24650 32100 17300 24700 25086.26 1.54 0 5787 25966 25332 24366 23732 22766 25650 24050 49 7400 500 18270 50 1 9750000 2467 356.34 2.74 12 0.52 71.00 9226.00 37450 20240322 -32.44 17880 20241210 41.50 31500 -19.68 20250121 23400 8.12 20250311 37450 -32.44 20240322 17880 41.50 20241210 3.90 N 090360 500 48 억 150041 N N 445 N 00 N
7 20250312 110704 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 25050 350 2 1.42 1149668550 45843 43.03 24900 25350 24650 32100 17300 24700 25078.71 1.54 0 5114 25966 25332 24366 23732 22766 25650 24050 49 7400 500 18270 50 1 9750000 2442 352.82 2.72 12 0.47 71.00 9226.00 37450 20240322 -33.11 17880 20241210 40.10 31500 -20.48 20250121 23400 7.05 20250311 37450 -33.11 20240322 17880 40.10 20241210 3.90 N 090360 500 48 억 150041 N N 445 N 00 N
8 20250312 100705 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 25200 500 2 2.02 828651025 33105 31.08 24900 25300 24650 32100 17300 24700 25031.38 1.54 0 915 25966 25332 24366 23732 22766 25650 24050 49 7400 500 18270 50 1 9750000 2457 354.93 2.73 12 0.34 71.00 9226.00 37450 20240322 -32.71 17880 20241210 40.94 31500 -20.00 20250121 23400 7.69 20250311 37450 -32.71 20240322 17880 40.94 20241210 3.90 N 090360 500 48 억 150041 N N 445 N 00 N
9 20250312 090710 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24750 50 2 0.20 147654275 5933 5.57 24900 25025 24700 32100 17300 24700 24888.19 1.54 0 -858 25966 25332 24366 23732 22766 25650 24050 49 7400 500 18270 50 1 9750000 2413 348.59 2.68 12 0.06 71.00 9226.00 37450 20240322 -33.91 17880 20241210 38.42 31500 -21.43 20250121 23400 5.77 20250311 37450 -33.91 20240322 17880 38.42 20241210 3.90 N 090360 500 48 억 150041 N N 445 N 00 N
10 20250311 160701 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24700 300 2 1.23 2590446050 105965 142.81 23650 25000 23400 31700 17100 24400 24445.95 1.35 0 18465 26000 25200 24800 24000 23600 25000 23800 49 7300 500 18050 50 1 9750000 2408 347.89 2.68 12 1.09 71.00 9226.00 39500 20240227 -37.47 17880 20241210 38.14 31500 -21.59 20250121 23400 5.56 20250311 37450 -34.05 20240322 17880 38.14 20241210 3.93 N 090360 500 48 억 131590 N N 445 N 00 N
11 20250311 150704 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24650 250 2 1.02 2515415625 102927 138.72 23650 25000 23400 31700 17100 24400 24438.83 1.35 0 17909 26000 25200 24800 24000 23600 25000 23800 49 7300 500 18050 50 1 9750000 2403 347.18 2.67 12 1.06 71.00 9226.00 39500 20240227 -37.59 17880 20241210 37.86 31500 -21.75 20250121 23400 5.34 20250311 37450 -34.18 20240322 17880 37.86 20241210 3.93 N 090360 500 48 억 131590 N N 176 N 00 N
12 20250311 140704 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24750 350 2 1.43 2330708850 95440 128.63 23650 25000 23400 31700 17100 24400 24420.67 1.35 0 18338 26000 25200 24800 24000 23600 25000 23800 49 7300 500 18050 50 1 9750000 2413 348.59 2.68 12 0.98 71.00 9226.00 39500 20240227 -37.34 17880 20241210 38.42 31500 -21.43 20250121 23400 5.77 20250311 37450 -33.91 20240322 17880 38.42 20241210 3.93 N 090360 500 48 억 131590 N N 176 N 00 N