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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130717,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25800,550,2,2.18,1337398650,52364,64.44,25600,25850,25000,32800,17700,25250,25540.65,1.60,0,-1467,26483,25866,25183,24566,23883,26175,24875,49,7550,500,18680,50,1,9750000,2516,113.66,2.73,12,0.54,227.00,9435.00,37450,20240322,-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,,155685,N,N,0,N,00,N
20250317,120716,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25800,550,2,2.18,1085119650,42564,52.38,25600,25800,25000,32800,17700,25250,25494.07,1.60,0,-3087,26483,25866,25183,24566,23883,26175,24875,49,7550,500,18680,50,1,9750000,2516,113.66,2.73,12,0.44,227.00,9435.00,37450,20240322,-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,,155685,N,N,0,N,00,N
20250317,110718,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25450,200,2,0.79,715645925,28165,34.66,25600,25650,25000,32800,17700,25250,25409.28,1.60,0,83,26483,25866,25183,24566,23883,26175,24875,49,7550,500,18680,50,1,9750000,2481,112.11,2.70,12,0.29,227.00,9435.00,37450,20240322,-32.04,17880,20241210,42.34,31500,-19.21,20250121,23400,8.76,20250311,37450,-32.04,20240322,17880,42.34,20241210,3.85,N,090360,500,48 억,,155685,N,N,0,N,00,N
20250317,100717,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25450,200,2,0.79,571420025,22496,27.68,25600,25650,25000,32800,17700,25250,25401.24,1.60,0,-316,26483,25866,25183,24566,23883,26175,24875,49,7550,500,18680,50,1,9750000,2481,112.11,2.70,12,0.23,227.00,9435.00,37450,20240322,-32.04,17880,20241210,42.34,31500,-19.21,20250121,23400,8.76,20250311,37450,-32.04,20240322,17880,42.34,20241210,3.85,N,090360,500,48 억,,155685,N,N,0,N,00,N
20250317,090718,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25300,50,2,0.20,171765525,6776,8.34,25600,25650,25000,32800,17700,25250,25349.71,1.60,0,-1963,26483,25866,25183,24566,23883,26175,24875,49,7550,500,18680,50,1,9750000,2467,111.45,2.68,12,0.07,227.00,9435.00,37450,20240322,-32.44,17880,20241210,41.50,31500,-19.68,20250121,23400,8.12,20250311,37450,-32.44,20240322,17880,41.50,20241210,3.85,N,090360,500,48 억,,155685,N,N,0,N,00,N
20250314,160715,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25250,800,2,3.27,2036798725,80729,134.33,24500,25800,24500,31750,17150,24450,25230.14,1.45,0,13388,25983,25216,24833,24066,23683,25025,23875,49,7300,500,18090,50,1,9750000,2462,111.23,2.68,12,0.83,227.00,9435.00,37450,20240322,-32.58,17880,20241210,41.22,31500,-19.84,20250121,23400,7.91,20250311,37450,-32.58,20240322,17880,41.22,20241210,3.83,N,090360,500,48 억,,141485,N,N,0,N,00,N
20250314,150720,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25250,800,2,3.27,1914689800,75892,126.28,24500,25800,24500,31750,17150,24450,25229.31,1.45,0,12883,25983,25216,24833,24066,23683,25025,23875,49,7300,500,18090,50,1,9750000,2462,111.23,2.68,12,0.78,227.00,9435.00,37450,20240322,-32.58,17880,20241210,41.22,31500,-19.84,20250121,23400,7.91,20250311,37450,-32.58,20240322,17880,41.22,20241210,3.83,N,090360,500,48 억,,141485,N,N,0,N,00,N
20250314,140715,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25300,850,2,3.48,1808376875,71694,119.30,24500,25800,24500,31750,17150,24450,25223.73,1.45,0,12797,25983,25216,24833,24066,23683,25025,23875,49,7300,500,18090,50,1,9750000,2467,111.45,2.68,12,0.74,227.00,9435.00,37450,20240322,-32.44,17880,20241210,41.50,31500,-19.68,20250121,23400,8.12,20250311,37450,-32.44,20240322,17880,41.50,20241210,3.83,N,090360,500,48 억,,141485,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 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
3 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
4 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
5 20250317 130717 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 25800 550 2 2.18 1337398650 52364 64.44 25600 25850 25000 32800 17700 25250 25540.65 1.60 0 -1467 26483 25866 25183 24566 23883 26175 24875 49 7550 500 18680 50 1 9750000 2516 113.66 2.73 12 0.54 227.00 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 155685 N N 0 N 00 N
6 20250317 120716 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 25800 550 2 2.18 1085119650 42564 52.38 25600 25800 25000 32800 17700 25250 25494.07 1.60 0 -3087 26483 25866 25183 24566 23883 26175 24875 49 7550 500 18680 50 1 9750000 2516 113.66 2.73 12 0.44 227.00 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 155685 N N 0 N 00 N
7 20250317 110718 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 25450 200 2 0.79 715645925 28165 34.66 25600 25650 25000 32800 17700 25250 25409.28 1.60 0 83 26483 25866 25183 24566 23883 26175 24875 49 7550 500 18680 50 1 9750000 2481 112.11 2.70 12 0.29 227.00 9435.00 37450 20240322 -32.04 17880 20241210 42.34 31500 -19.21 20250121 23400 8.76 20250311 37450 -32.04 20240322 17880 42.34 20241210 3.85 N 090360 500 48 억 155685 N N 0 N 00 N
8 20250317 100717 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 25450 200 2 0.79 571420025 22496 27.68 25600 25650 25000 32800 17700 25250 25401.24 1.60 0 -316 26483 25866 25183 24566 23883 26175 24875 49 7550 500 18680 50 1 9750000 2481 112.11 2.70 12 0.23 227.00 9435.00 37450 20240322 -32.04 17880 20241210 42.34 31500 -19.21 20250121 23400 8.76 20250311 37450 -32.04 20240322 17880 42.34 20241210 3.85 N 090360 500 48 억 155685 N N 0 N 00 N
9 20250317 090718 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 25300 50 2 0.20 171765525 6776 8.34 25600 25650 25000 32800 17700 25250 25349.71 1.60 0 -1963 26483 25866 25183 24566 23883 26175 24875 49 7550 500 18680 50 1 9750000 2467 111.45 2.68 12 0.07 227.00 9435.00 37450 20240322 -32.44 17880 20241210 41.50 31500 -19.68 20250121 23400 8.12 20250311 37450 -32.44 20240322 17880 41.50 20241210 3.85 N 090360 500 48 억 155685 N N 0 N 00 N
10 20250314 160715 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 25250 800 2 3.27 2036798725 80729 134.33 24500 25800 24500 31750 17150 24450 25230.14 1.45 0 13388 25983 25216 24833 24066 23683 25025 23875 49 7300 500 18090 50 1 9750000 2462 111.23 2.68 12 0.83 227.00 9435.00 37450 20240322 -32.58 17880 20241210 41.22 31500 -19.84 20250121 23400 7.91 20250311 37450 -32.58 20240322 17880 41.22 20241210 3.83 N 090360 500 48 억 141485 N N 0 N 00 N
11 20250314 150720 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 25250 800 2 3.27 1914689800 75892 126.28 24500 25800 24500 31750 17150 24450 25229.31 1.45 0 12883 25983 25216 24833 24066 23683 25025 23875 49 7300 500 18090 50 1 9750000 2462 111.23 2.68 12 0.78 227.00 9435.00 37450 20240322 -32.58 17880 20241210 41.22 31500 -19.84 20250121 23400 7.91 20250311 37450 -32.58 20240322 17880 41.22 20241210 3.83 N 090360 500 48 억 141485 N N 0 N 00 N
12 20250314 140715 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 25300 850 2 3.48 1808376875 71694 119.30 24500 25800 24500 31750 17150 24450 25223.73 1.45 0 12797 25983 25216 24833 24066 23683 25025 23875 49 7300 500 18090 50 1 9750000 2467 111.45 2.68 12 0.74 227.00 9435.00 37450 20240322 -32.44 17880 20241210 41.50 31500 -19.68 20250121 23400 8.12 20250311 37450 -32.44 20240322 17880 41.50 20241210 3.83 N 090360 500 48 억 141485 N N 0 N 00 N