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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160655,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24750,-450,5,-1.79,1374715025,55419,105.14,25250,25350,24450,32750,17650,25200,24805.85,1.37,0,-3422,26066,25632,25216,24782,24366,25850,25000,49,7550,500,18640,50,1,9750000,2413,348.59,2.68,12,0.57,71.00,9226.00,39500,20240227,-37.34,17880,20241210,38.42,31500,-21.43,20250121,23650,4.65,20250102,37450,-33.91,20240322,17880,38.42,20241210,3.99,N,090360,500,48 억,,133512,N,N,72,N,00,N
20250306,150654,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24800,-400,5,-1.59,1307554775,52706,99.99,25250,25350,24450,32750,17650,25200,24808.45,1.37,0,-3842,26066,25632,25216,24782,24366,25850,25000,49,7550,500,18640,50,1,9750000,2418,349.30,2.69,12,0.54,71.00,9226.00,39500,20240227,-37.22,17880,20241210,38.70,31500,-21.27,20250121,23650,4.86,20250102,37450,-33.78,20240322,17880,38.70,20241210,3.99,N,090360,500,48 억,,133512,N,N,143,N,00,N
20250306,140653,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24750,-450,5,-1.79,1130742000,45610,86.53,25250,25350,24450,32750,17650,25200,24791.53,1.37,0,-6336,26066,25632,25216,24782,24366,25850,25000,49,7550,500,18640,50,1,9750000,2413,348.59,2.68,12,0.47,71.00,9226.00,39500,20240227,-37.34,17880,20241210,38.42,31500,-21.43,20250121,23650,4.65,20250102,37450,-33.91,20240322,17880,38.42,20241210,3.99,N,090360,500,48 억,,133512,N,N,143,N,00,N
20250306,130655,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24850,-350,5,-1.39,1038338200,41880,79.46,25250,25350,24450,32750,17650,25200,24793.17,1.37,0,-6937,26066,25632,25216,24782,24366,25850,25000,49,7550,500,18640,50,1,9750000,2423,350.00,2.69,12,0.43,71.00,9226.00,39500,20240227,-37.09,17880,20241210,38.98,31500,-21.11,20250121,23650,5.07,20250102,37450,-33.64,20240322,17880,38.98,20241210,3.99,N,090360,500,48 억,,133512,N,N,143,N,00,N
20250306,120654,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24900,-300,5,-1.19,961285925,38776,73.57,25250,25350,24450,32750,17650,25200,24790.73,1.37,0,-5481,26066,25632,25216,24782,24366,25850,25000,49,7550,500,18640,50,1,9750000,2428,350.70,2.70,12,0.40,71.00,9226.00,39500,20240227,-36.96,17880,20241210,39.26,31500,-20.95,20250121,23650,5.29,20250102,37450,-33.51,20240322,17880,39.26,20241210,3.99,N,090360,500,48 억,,133512,N,N,143,N,00,N
20250306,110651,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24800,-400,5,-1.59,871831875,35186,66.76,25250,25350,24450,32750,17650,25200,24777.79,1.37,0,-5099,26066,25632,25216,24782,24366,25850,25000,49,7550,500,18640,50,1,9750000,2418,349.30,2.69,12,0.36,71.00,9226.00,39500,20240227,-37.22,17880,20241210,38.70,31500,-21.27,20250121,23650,4.86,20250102,37450,-33.78,20240322,17880,38.70,20241210,3.99,N,090360,500,48 억,,133512,N,N,143,N,00,N
20250306,100653,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24700,-500,5,-1.98,749184875,30230,57.35,25250,25350,24450,32750,17650,25200,24782.81,1.37,0,-7014,26066,25632,25216,24782,24366,25850,25000,49,7550,500,18640,50,1,9750000,2408,347.89,2.68,12,0.31,71.00,9226.00,39500,20240227,-37.47,17880,20241210,38.14,31500,-21.59,20250121,23650,4.44,20250102,37450,-34.05,20240322,17880,38.14,20241210,3.99,N,090360,500,48 억,,133512,N,N,143,N,00,N
20250306,090657,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25000,-200,5,-0.79,127276700,5068,9.62,25250,25350,24850,32750,17650,25200,25113.78,1.37,0,-2245,26066,25632,25216,24782,24366,25850,25000,49,7550,500,18640,50,1,9750000,2438,352.11,2.71,12,0.05,71.00,9226.00,39500,20240227,-36.71,17880,20241210,39.82,31500,-20.63,20250121,23650,5.71,20250102,37450,-33.24,20240322,17880,39.82,20241210,3.99,N,090360,500,48 억,,133512,N,N,143,N,00,N
20250305,160646,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25200,400,2,1.61,1313911225,52176,88.74,24800,25650,24800,32200,17400,24800,25184.39,1.33,0,4276,26200,25500,24750,24050,23300,25850,24400,49,7400,500,18350,50,1,9750000,2457,354.93,2.73,12,0.54,71.00,9226.00,39500,20240227,-36.20,17880,20241210,40.94,31500,-20.00,20250121,23650,6.55,20250102,37450,-32.71,20240322,17880,40.94,20241210,4.04,N,090360,500,48 억,,129269,N,N,143,N,00,N
20250305,150649,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25150,350,2,1.41,1207153425,47936,81.53,24800,25650,24800,32200,17400,24800,25184.92,1.33,0,3229,26200,25500,24750,24050,23300,25850,24400,49,7400,500,18350,50,1,9750000,2452,354.23,2.73,12,0.49,71.00,9226.00,39500,20240227,-36.33,17880,20241210,40.66,31500,-20.16,20250121,23650,6.34,20250102,37450,-32.84,20240322,17880,40.66,20241210,4.04,N,090360,500,48 억,,129269,N,N,222,N,00,N
20250305,140648,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25250,450,2,1.81,1105781000,43917,74.70,24800,25650,24800,32200,17400,24800,25181.38,1.33,0,2733,26200,25500,24750,24050,23300,25850,24400,49,7400,500,18350,50,1,9750000,2462,355.63,2.74,12,0.45,71.00,9226.00,39500,20240227,-36.08,17880,20241210,41.22,31500,-19.84,20250121,23650,6.77,20250102,37450,-32.58,20240322,17880,41.22,20241210,4.04,N,090360,500,48 억,,129269,N,N,222,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 20250306 160655 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24750 -450 5 -1.79 1374715025 55419 105.14 25250 25350 24450 32750 17650 25200 24805.85 1.37 0 -3422 26066 25632 25216 24782 24366 25850 25000 49 7550 500 18640 50 1 9750000 2413 348.59 2.68 12 0.57 71.00 9226.00 39500 20240227 -37.34 17880 20241210 38.42 31500 -21.43 20250121 23650 4.65 20250102 37450 -33.91 20240322 17880 38.42 20241210 3.99 N 090360 500 48 억 133512 N N 72 N 00 N
3 20250306 150654 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24800 -400 5 -1.59 1307554775 52706 99.99 25250 25350 24450 32750 17650 25200 24808.45 1.37 0 -3842 26066 25632 25216 24782 24366 25850 25000 49 7550 500 18640 50 1 9750000 2418 349.30 2.69 12 0.54 71.00 9226.00 39500 20240227 -37.22 17880 20241210 38.70 31500 -21.27 20250121 23650 4.86 20250102 37450 -33.78 20240322 17880 38.70 20241210 3.99 N 090360 500 48 억 133512 N N 143 N 00 N
4 20250306 140653 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24750 -450 5 -1.79 1130742000 45610 86.53 25250 25350 24450 32750 17650 25200 24791.53 1.37 0 -6336 26066 25632 25216 24782 24366 25850 25000 49 7550 500 18640 50 1 9750000 2413 348.59 2.68 12 0.47 71.00 9226.00 39500 20240227 -37.34 17880 20241210 38.42 31500 -21.43 20250121 23650 4.65 20250102 37450 -33.91 20240322 17880 38.42 20241210 3.99 N 090360 500 48 억 133512 N N 143 N 00 N
5 20250306 130655 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24850 -350 5 -1.39 1038338200 41880 79.46 25250 25350 24450 32750 17650 25200 24793.17 1.37 0 -6937 26066 25632 25216 24782 24366 25850 25000 49 7550 500 18640 50 1 9750000 2423 350.00 2.69 12 0.43 71.00 9226.00 39500 20240227 -37.09 17880 20241210 38.98 31500 -21.11 20250121 23650 5.07 20250102 37450 -33.64 20240322 17880 38.98 20241210 3.99 N 090360 500 48 억 133512 N N 143 N 00 N
6 20250306 120654 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24900 -300 5 -1.19 961285925 38776 73.57 25250 25350 24450 32750 17650 25200 24790.73 1.37 0 -5481 26066 25632 25216 24782 24366 25850 25000 49 7550 500 18640 50 1 9750000 2428 350.70 2.70 12 0.40 71.00 9226.00 39500 20240227 -36.96 17880 20241210 39.26 31500 -20.95 20250121 23650 5.29 20250102 37450 -33.51 20240322 17880 39.26 20241210 3.99 N 090360 500 48 억 133512 N N 143 N 00 N
7 20250306 110651 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24800 -400 5 -1.59 871831875 35186 66.76 25250 25350 24450 32750 17650 25200 24777.79 1.37 0 -5099 26066 25632 25216 24782 24366 25850 25000 49 7550 500 18640 50 1 9750000 2418 349.30 2.69 12 0.36 71.00 9226.00 39500 20240227 -37.22 17880 20241210 38.70 31500 -21.27 20250121 23650 4.86 20250102 37450 -33.78 20240322 17880 38.70 20241210 3.99 N 090360 500 48 억 133512 N N 143 N 00 N
8 20250306 100653 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24700 -500 5 -1.98 749184875 30230 57.35 25250 25350 24450 32750 17650 25200 24782.81 1.37 0 -7014 26066 25632 25216 24782 24366 25850 25000 49 7550 500 18640 50 1 9750000 2408 347.89 2.68 12 0.31 71.00 9226.00 39500 20240227 -37.47 17880 20241210 38.14 31500 -21.59 20250121 23650 4.44 20250102 37450 -34.05 20240322 17880 38.14 20241210 3.99 N 090360 500 48 억 133512 N N 143 N 00 N
9 20250306 090657 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 25000 -200 5 -0.79 127276700 5068 9.62 25250 25350 24850 32750 17650 25200 25113.78 1.37 0 -2245 26066 25632 25216 24782 24366 25850 25000 49 7550 500 18640 50 1 9750000 2438 352.11 2.71 12 0.05 71.00 9226.00 39500 20240227 -36.71 17880 20241210 39.82 31500 -20.63 20250121 23650 5.71 20250102 37450 -33.24 20240322 17880 39.82 20241210 3.99 N 090360 500 48 억 133512 N N 143 N 00 N
10 20250305 160646 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 25200 400 2 1.61 1313911225 52176 88.74 24800 25650 24800 32200 17400 24800 25184.39 1.33 0 4276 26200 25500 24750 24050 23300 25850 24400 49 7400 500 18350 50 1 9750000 2457 354.93 2.73 12 0.54 71.00 9226.00 39500 20240227 -36.20 17880 20241210 40.94 31500 -20.00 20250121 23650 6.55 20250102 37450 -32.71 20240322 17880 40.94 20241210 4.04 N 090360 500 48 억 129269 N N 143 N 00 N
11 20250305 150649 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 25150 350 2 1.41 1207153425 47936 81.53 24800 25650 24800 32200 17400 24800 25184.92 1.33 0 3229 26200 25500 24750 24050 23300 25850 24400 49 7400 500 18350 50 1 9750000 2452 354.23 2.73 12 0.49 71.00 9226.00 39500 20240227 -36.33 17880 20241210 40.66 31500 -20.16 20250121 23650 6.34 20250102 37450 -32.84 20240322 17880 40.66 20241210 4.04 N 090360 500 48 억 129269 N N 222 N 00 N
12 20250305 140648 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 25250 450 2 1.81 1105781000 43917 74.70 24800 25650 24800 32200 17400 24800 25181.38 1.33 0 2733 26200 25500 24750 24050 23300 25850 24400 49 7400 500 18350 50 1 9750000 2462 355.63 2.74 12 0.45 71.00 9226.00 39500 20240227 -36.08 17880 20241210 41.22 31500 -19.84 20250121 23650 6.77 20250102 37450 -32.58 20240322 17880 41.22 20241210 4.04 N 090360 500 48 억 129269 N N 222 N 00 N