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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160718,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25850,-200,5,-0.77,1420975400,54953,45.09,26200,26200,25650,33850,18250,26050,25858.01,1.59,0,-3289,27216,26632,25816,25232,24416,26925,25525,49,7800,500,19270,50,1,9750000,2520,113.88,2.74,12,0.56,227.00,9435.00,37450,20240322,-30.97,17880,20241210,44.57,31500,-17.94,20250121,23400,10.47,20250311,37450,-30.97,20240322,17880,44.57,20241210,3.85,N,090360,500,48 억,,154858,N,N,21,N,00,N
20250318,150722,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25850,-200,5,-0.77,1339516550,51796,42.50,26200,26200,25650,33850,18250,26050,25861.39,1.59,0,-3386,27216,26632,25816,25232,24416,26925,25525,49,7800,500,19270,50,1,9750000,2520,113.88,2.74,12,0.53,227.00,9435.00,37450,20240322,-30.97,17880,20241210,44.57,31500,-17.94,20250121,23400,10.47,20250311,37450,-30.97,20240322,17880,44.57,20241210,3.85,N,090360,500,48 억,,154858,N,N,130,N,00,N
20250318,140720,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25800,-250,5,-0.96,1206705600,46650,38.28,26200,26200,25650,33850,18250,26050,25867.22,1.59,0,-2245,27216,26632,25816,25232,24416,26925,25525,49,7800,500,19270,50,1,9750000,2516,113.66,2.73,12,0.48,227.00,9435.00,37450,20240322,-31.11,17880,20241210,44.30,31500,-18.10,20250121,23400,10.26,20250311,37450,-31.11,20240322,17880,44.30,20241210,3.85,N,090360,500,48 억,,154858,N,N,130,N,00,N
20250318,130718,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25950,-100,5,-0.38,1138212450,44001,36.11,26200,26200,25650,33850,18250,26050,25867.88,1.59,0,-519,27216,26632,25816,25232,24416,26925,25525,49,7800,500,19270,50,1,9750000,2530,114.32,2.75,12,0.45,227.00,9435.00,37450,20240322,-30.71,17880,20241210,45.13,31500,-17.62,20250121,23400,10.90,20250311,37450,-30.71,20240322,17880,45.13,20241210,3.85,N,090360,500,48 억,,154858,N,N,130,N,00,N
20250318,120720,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25900,-150,5,-0.58,998037450,38598,31.67,26200,26200,25650,33850,18250,26050,25857.23,1.59,0,-932,27216,26632,25816,25232,24416,26925,25525,49,7800,500,19270,50,1,9750000,2525,114.10,2.75,12,0.40,227.00,9435.00,37450,20240322,-30.84,17880,20241210,44.85,31500,-17.78,20250121,23400,10.68,20250311,37450,-30.84,20240322,17880,44.85,20241210,3.85,N,090360,500,48 억,,154858,N,N,130,N,00,N
20250318,110718,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25900,-150,5,-0.58,900712750,34842,28.59,26200,26200,25650,33850,18250,26050,25851.35,1.59,0,-1067,27216,26632,25816,25232,24416,26925,25525,49,7800,500,19270,50,1,9750000,2525,114.10,2.75,12,0.36,227.00,9435.00,37450,20240322,-30.84,17880,20241210,44.85,31500,-17.78,20250121,23400,10.68,20250311,37450,-30.84,20240322,17880,44.85,20241210,3.85,N,090360,500,48 억,,154858,N,N,130,N,00,N
20250318,100720,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25850,-200,5,-0.77,712686975,27540,22.60,26200,26200,25700,33850,18250,26050,25878.25,1.59,0,-2595,27216,26632,25816,25232,24416,26925,25525,49,7800,500,19270,50,1,9750000,2520,113.88,2.74,12,0.28,227.00,9435.00,37450,20240322,-30.97,17880,20241210,44.57,31500,-17.94,20250121,23400,10.47,20250311,37450,-30.97,20240322,17880,44.57,20241210,3.85,N,090360,500,48 억,,154858,N,N,130,N,00,N
20250318,090723,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25800,-250,5,-0.96,239584850,9240,7.58,26200,26200,25750,33850,18250,26050,25929.10,1.59,0,-3412,27216,26632,25816,25232,24416,26925,25525,49,7800,500,19270,50,1,9750000,2516,113.66,2.73,12,0.09,227.00,9435.00,37450,20240322,-31.11,17880,20241210,44.30,31500,-18.10,20250121,23400,10.26,20250311,37450,-31.11,20240322,17880,44.30,20241210,3.85,N,090360,500,48 억,,154858,N,N,130,N,00,N
20250317,160717,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,26050,800,2,3.17,3145051800,121625,149.67,25600,26400,25000,32800,17700,25250,25858.26,1.60,0,-1331,26483,25866,25183,24566,23883,26175,24875,49,7550,500,18680,50,1,9750000,2540,114.76,2.76,12,1.25,227.00,9435.00,37450,20240322,-30.44,17880,20241210,45.69,31500,-17.30,20250121,23400,11.32,20250311,37450,-30.44,20240322,17880,45.69,20241210,3.85,N,090360,500,48 억,,155685,N,N,130,N,00,N
20250317,150717,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,26050,800,2,3.17,2893628175,111977,137.79,25600,26400,25000,32800,17700,25250,25841.49,1.60,0,-1056,26483,25866,25183,24566,23883,26175,24875,49,7550,500,18680,50,1,9750000,2540,114.76,2.76,12,1.15,227.00,9435.00,37450,20240322,-30.44,17880,20241210,45.69,31500,-17.30,20250121,23400,11.32,20250311,37450,-30.44,20240322,17880,45.69,20241210,3.85,N,090360,500,48 억,,155685,N,N,0,N,00,N
20250317,140718,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25850,600,2,2.38,1636884050,63939,78.68,25600,26050,25000,32800,17700,25250,25600.94,1.60,0,775,26483,25866,25183,24566,23883,26175,24875,49,7550,500,18680,50,1,9750000,2520,113.88,2.74,12,0.66,227.00,9435.00,37450,20240322,-30.97,17880,20241210,44.57,31500,-17.94,20250121,23400,10.47,20250311,37450,-30.97,20240322,17880,44.57,20241210,3.85,N,090360,500,48 억,,155685,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 20250318 160718 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 25850 -200 5 -0.77 1420975400 54953 45.09 26200 26200 25650 33850 18250 26050 25858.01 1.59 0 -3289 27216 26632 25816 25232 24416 26925 25525 49 7800 500 19270 50 1 9750000 2520 113.88 2.74 12 0.56 227.00 9435.00 37450 20240322 -30.97 17880 20241210 44.57 31500 -17.94 20250121 23400 10.47 20250311 37450 -30.97 20240322 17880 44.57 20241210 3.85 N 090360 500 48 억 154858 N N 21 N 00 N
3 20250318 150722 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 25850 -200 5 -0.77 1339516550 51796 42.50 26200 26200 25650 33850 18250 26050 25861.39 1.59 0 -3386 27216 26632 25816 25232 24416 26925 25525 49 7800 500 19270 50 1 9750000 2520 113.88 2.74 12 0.53 227.00 9435.00 37450 20240322 -30.97 17880 20241210 44.57 31500 -17.94 20250121 23400 10.47 20250311 37450 -30.97 20240322 17880 44.57 20241210 3.85 N 090360 500 48 억 154858 N N 130 N 00 N
4 20250318 140720 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 25800 -250 5 -0.96 1206705600 46650 38.28 26200 26200 25650 33850 18250 26050 25867.22 1.59 0 -2245 27216 26632 25816 25232 24416 26925 25525 49 7800 500 19270 50 1 9750000 2516 113.66 2.73 12 0.48 227.00 9435.00 37450 20240322 -31.11 17880 20241210 44.30 31500 -18.10 20250121 23400 10.26 20250311 37450 -31.11 20240322 17880 44.30 20241210 3.85 N 090360 500 48 억 154858 N N 130 N 00 N
5 20250318 130718 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 25950 -100 5 -0.38 1138212450 44001 36.11 26200 26200 25650 33850 18250 26050 25867.88 1.59 0 -519 27216 26632 25816 25232 24416 26925 25525 49 7800 500 19270 50 1 9750000 2530 114.32 2.75 12 0.45 227.00 9435.00 37450 20240322 -30.71 17880 20241210 45.13 31500 -17.62 20250121 23400 10.90 20250311 37450 -30.71 20240322 17880 45.13 20241210 3.85 N 090360 500 48 억 154858 N N 130 N 00 N
6 20250318 120720 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 25900 -150 5 -0.58 998037450 38598 31.67 26200 26200 25650 33850 18250 26050 25857.23 1.59 0 -932 27216 26632 25816 25232 24416 26925 25525 49 7800 500 19270 50 1 9750000 2525 114.10 2.75 12 0.40 227.00 9435.00 37450 20240322 -30.84 17880 20241210 44.85 31500 -17.78 20250121 23400 10.68 20250311 37450 -30.84 20240322 17880 44.85 20241210 3.85 N 090360 500 48 억 154858 N N 130 N 00 N
7 20250318 110718 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 25900 -150 5 -0.58 900712750 34842 28.59 26200 26200 25650 33850 18250 26050 25851.35 1.59 0 -1067 27216 26632 25816 25232 24416 26925 25525 49 7800 500 19270 50 1 9750000 2525 114.10 2.75 12 0.36 227.00 9435.00 37450 20240322 -30.84 17880 20241210 44.85 31500 -17.78 20250121 23400 10.68 20250311 37450 -30.84 20240322 17880 44.85 20241210 3.85 N 090360 500 48 억 154858 N N 130 N 00 N
8 20250318 100720 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 25850 -200 5 -0.77 712686975 27540 22.60 26200 26200 25700 33850 18250 26050 25878.25 1.59 0 -2595 27216 26632 25816 25232 24416 26925 25525 49 7800 500 19270 50 1 9750000 2520 113.88 2.74 12 0.28 227.00 9435.00 37450 20240322 -30.97 17880 20241210 44.57 31500 -17.94 20250121 23400 10.47 20250311 37450 -30.97 20240322 17880 44.57 20241210 3.85 N 090360 500 48 억 154858 N N 130 N 00 N
9 20250318 090723 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 25800 -250 5 -0.96 239584850 9240 7.58 26200 26200 25750 33850 18250 26050 25929.10 1.59 0 -3412 27216 26632 25816 25232 24416 26925 25525 49 7800 500 19270 50 1 9750000 2516 113.66 2.73 12 0.09 227.00 9435.00 37450 20240322 -31.11 17880 20241210 44.30 31500 -18.10 20250121 23400 10.26 20250311 37450 -31.11 20240322 17880 44.30 20241210 3.85 N 090360 500 48 억 154858 N N 130 N 00 N
10 20250317 160717 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 26050 800 2 3.17 3145051800 121625 149.67 25600 26400 25000 32800 17700 25250 25858.26 1.60 0 -1331 26483 25866 25183 24566 23883 26175 24875 49 7550 500 18680 50 1 9750000 2540 114.76 2.76 12 1.25 227.00 9435.00 37450 20240322 -30.44 17880 20241210 45.69 31500 -17.30 20250121 23400 11.32 20250311 37450 -30.44 20240322 17880 45.69 20241210 3.85 N 090360 500 48 억 155685 N N 130 N 00 N
11 20250317 150717 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 26050 800 2 3.17 2893628175 111977 137.79 25600 26400 25000 32800 17700 25250 25841.49 1.60 0 -1056 26483 25866 25183 24566 23883 26175 24875 49 7550 500 18680 50 1 9750000 2540 114.76 2.76 12 1.15 227.00 9435.00 37450 20240322 -30.44 17880 20241210 45.69 31500 -17.30 20250121 23400 11.32 20250311 37450 -30.44 20240322 17880 45.69 20241210 3.85 N 090360 500 48 억 155685 N N 0 N 00 N
12 20250317 140718 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 25850 600 2 2.38 1636884050 63939 78.68 25600 26050 25000 32800 17700 25250 25600.94 1.60 0 775 26483 25866 25183 24566 23883 26175 24875 49 7550 500 18680 50 1 9750000 2520 113.88 2.74 12 0.66 227.00 9435.00 37450 20240322 -30.97 17880 20241210 44.57 31500 -17.94 20250121 23400 10.47 20250311 37450 -30.97 20240322 17880 44.57 20241210 3.85 N 090360 500 48 억 155685 N N 0 N 00 N