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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160711,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24450,-800,5,-3.17,1492128550,59931,66.97,25600,25600,24450,32800,17700,25250,24897.37,1.50,0,-10133,25850,25550,25100,24800,24350,25700,24950,49,7550,500,18680,50,1,9750000,2384,344.37,2.65,12,0.61,71.00,9226.00,37450,20240322,-34.71,17880,20241210,36.74,31500,-22.38,20250121,23400,4.49,20250311,37450,-34.71,20240322,17880,36.74,20241210,3.85,N,090360,500,48 억,,146416,N,N,0,N,00,N
20250313,150712,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24600,-650,5,-2.57,1386847675,55634,62.16,25600,25600,24550,32800,17700,25250,24927.74,1.50,0,-10103,25850,25550,25100,24800,24350,25700,24950,49,7550,500,18680,50,1,9750000,2399,346.48,2.67,12,0.57,71.00,9226.00,37450,20240322,-34.31,17880,20241210,37.58,31500,-21.90,20250121,23400,5.13,20250311,37450,-34.31,20240322,17880,37.58,20241210,3.85,N,090360,500,48 억,,146416,N,N,0,N,00,N
20250313,140710,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24625,-625,5,-2.48,1248457675,50004,55.87,25600,25600,24600,32800,17700,25250,24966.84,1.50,0,-9744,25850,25550,25100,24800,24350,25700,24950,49,7550,500,18680,50,1,9750000,2401,346.83,2.67,12,0.51,71.00,9226.00,37450,20240322,-34.25,17880,20241210,37.72,31500,-21.83,20250121,23400,5.24,20250311,37450,-34.25,20240322,17880,37.72,20241210,3.85,N,090360,500,48 억,,146416,N,N,0,N,00,N
20250313,130711,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24650,-600,5,-2.38,1162411800,46511,51.97,25600,25600,24600,32800,17700,25250,24991.89,1.50,0,-10479,25850,25550,25100,24800,24350,25700,24950,49,7550,500,18680,50,1,9750000,2403,347.18,2.67,12,0.48,71.00,9226.00,37450,20240322,-34.18,17880,20241210,37.86,31500,-21.75,20250121,23400,5.34,20250311,37450,-34.18,20240322,17880,37.86,20241210,3.85,N,090360,500,48 억,,146416,N,N,0,N,00,N
20250313,120711,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24650,-600,5,-2.38,1101729550,44053,49.22,25600,25600,24650,32800,17700,25250,25008.88,1.50,0,-9881,25850,25550,25100,24800,24350,25700,24950,49,7550,500,18680,50,1,9750000,2403,347.18,2.67,12,0.45,71.00,9226.00,37450,20240322,-34.18,17880,20241210,37.86,31500,-21.75,20250121,23400,5.34,20250311,37450,-34.18,20240322,17880,37.86,20241210,3.85,N,090360,500,48 억,,146416,N,N,0,N,00,N
20250313,110710,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24850,-400,5,-1.58,814997625,32470,36.28,25600,25600,24850,32800,17700,25250,25099.76,1.50,0,-3623,25850,25550,25100,24800,24350,25700,24950,49,7550,500,18680,50,1,9750000,2423,350.00,2.69,12,0.33,71.00,9226.00,37450,20240322,-33.64,17880,20241210,38.98,31500,-21.11,20250121,23400,6.20,20250311,37450,-33.64,20240322,17880,38.98,20241210,3.85,N,090360,500,48 억,,146416,N,N,0,N,00,N
20250313,100710,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24975,-275,5,-1.09,696178425,27696,30.95,25600,25600,24850,32800,17700,25250,25136.20,1.50,0,-1796,25850,25550,25100,24800,24350,25700,24950,49,7550,500,18680,50,1,9750000,2435,351.76,2.71,12,0.28,71.00,9226.00,37450,20240322,-33.31,17880,20241210,39.68,31500,-20.71,20250121,23400,6.73,20250311,37450,-33.31,20240322,17880,39.68,20241210,3.85,N,090360,500,48 억,,146416,N,N,0,N,00,N
20250313,090712,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25150,-100,5,-0.40,248536900,9784,10.93,25600,25600,25050,32800,17700,25250,25403.24,1.50,0,-4914,25850,25550,25100,24800,24350,25700,24950,49,7550,500,18680,50,1,9750000,2452,354.23,2.73,12,0.10,71.00,9226.00,37450,20240322,-32.84,17880,20241210,40.66,31500,-20.16,20250121,23400,7.48,20250311,37450,-32.84,20240322,17880,40.66,20241210,3.85,N,090360,500,48 억,,146416,N,N,0,N,00,N
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
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 20250313 160711 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24450 -800 5 -3.17 1492128550 59931 66.97 25600 25600 24450 32800 17700 25250 24897.37 1.50 0 -10133 25850 25550 25100 24800 24350 25700 24950 49 7550 500 18680 50 1 9750000 2384 344.37 2.65 12 0.61 71.00 9226.00 37450 20240322 -34.71 17880 20241210 36.74 31500 -22.38 20250121 23400 4.49 20250311 37450 -34.71 20240322 17880 36.74 20241210 3.85 N 090360 500 48 억 146416 N N 0 N 00 N
3 20250313 150712 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24600 -650 5 -2.57 1386847675 55634 62.16 25600 25600 24550 32800 17700 25250 24927.74 1.50 0 -10103 25850 25550 25100 24800 24350 25700 24950 49 7550 500 18680 50 1 9750000 2399 346.48 2.67 12 0.57 71.00 9226.00 37450 20240322 -34.31 17880 20241210 37.58 31500 -21.90 20250121 23400 5.13 20250311 37450 -34.31 20240322 17880 37.58 20241210 3.85 N 090360 500 48 억 146416 N N 0 N 00 N
4 20250313 140710 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24625 -625 5 -2.48 1248457675 50004 55.87 25600 25600 24600 32800 17700 25250 24966.84 1.50 0 -9744 25850 25550 25100 24800 24350 25700 24950 49 7550 500 18680 50 1 9750000 2401 346.83 2.67 12 0.51 71.00 9226.00 37450 20240322 -34.25 17880 20241210 37.72 31500 -21.83 20250121 23400 5.24 20250311 37450 -34.25 20240322 17880 37.72 20241210 3.85 N 090360 500 48 억 146416 N N 0 N 00 N
5 20250313 130711 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24650 -600 5 -2.38 1162411800 46511 51.97 25600 25600 24600 32800 17700 25250 24991.89 1.50 0 -10479 25850 25550 25100 24800 24350 25700 24950 49 7550 500 18680 50 1 9750000 2403 347.18 2.67 12 0.48 71.00 9226.00 37450 20240322 -34.18 17880 20241210 37.86 31500 -21.75 20250121 23400 5.34 20250311 37450 -34.18 20240322 17880 37.86 20241210 3.85 N 090360 500 48 억 146416 N N 0 N 00 N
6 20250313 120711 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24650 -600 5 -2.38 1101729550 44053 49.22 25600 25600 24650 32800 17700 25250 25008.88 1.50 0 -9881 25850 25550 25100 24800 24350 25700 24950 49 7550 500 18680 50 1 9750000 2403 347.18 2.67 12 0.45 71.00 9226.00 37450 20240322 -34.18 17880 20241210 37.86 31500 -21.75 20250121 23400 5.34 20250311 37450 -34.18 20240322 17880 37.86 20241210 3.85 N 090360 500 48 억 146416 N N 0 N 00 N
7 20250313 110710 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24850 -400 5 -1.58 814997625 32470 36.28 25600 25600 24850 32800 17700 25250 25099.76 1.50 0 -3623 25850 25550 25100 24800 24350 25700 24950 49 7550 500 18680 50 1 9750000 2423 350.00 2.69 12 0.33 71.00 9226.00 37450 20240322 -33.64 17880 20241210 38.98 31500 -21.11 20250121 23400 6.20 20250311 37450 -33.64 20240322 17880 38.98 20241210 3.85 N 090360 500 48 억 146416 N N 0 N 00 N
8 20250313 100710 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24975 -275 5 -1.09 696178425 27696 30.95 25600 25600 24850 32800 17700 25250 25136.20 1.50 0 -1796 25850 25550 25100 24800 24350 25700 24950 49 7550 500 18680 50 1 9750000 2435 351.76 2.71 12 0.28 71.00 9226.00 37450 20240322 -33.31 17880 20241210 39.68 31500 -20.71 20250121 23400 6.73 20250311 37450 -33.31 20240322 17880 39.68 20241210 3.85 N 090360 500 48 억 146416 N N 0 N 00 N
9 20250313 090712 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 25150 -100 5 -0.40 248536900 9784 10.93 25600 25600 25050 32800 17700 25250 25403.24 1.50 0 -4914 25850 25550 25100 24800 24350 25700 24950 49 7550 500 18680 50 1 9750000 2452 354.23 2.73 12 0.10 71.00 9226.00 37450 20240322 -32.84 17880 20241210 40.66 31500 -20.16 20250121 23400 7.48 20250311 37450 -32.84 20240322 17880 40.66 20241210 3.85 N 090360 500 48 억 146416 N N 0 N 00 N
10 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
11 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
12 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