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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160739,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24050,-600,5,-2.43,1405902525,58037,161.79,24500,24900,23950,32000,17300,24650,24224.91,1.50,0,7041,25783,25216,24908,24341,24033,25062,24187,49,7350,500,18240,50,1,9750000,2345,105.95,2.55,12,0.60,227.00,9435.00,37450,20240322,-35.78,17880,20241210,34.51,31500,-23.65,20250121,23400,2.78,20250311,37450,-35.78,20240322,17880,34.51,20241210,3.81,N,090360,500,48 억,,146391,N,N,132,N,00,N
20250321,150724,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24150,-500,5,-2.03,1327071025,54762,152.66,24500,24900,23950,32000,17300,24650,24233.43,1.50,0,6904,25783,25216,24908,24341,24033,25062,24187,49,7350,500,18240,50,1,9750000,2355,106.39,2.56,12,0.56,227.00,9435.00,37450,20240322,-35.51,17880,20241210,35.07,31500,-23.33,20250121,23400,3.21,20250311,37450,-35.51,20240322,17880,35.07,20241210,3.81,N,090360,500,48 억,,146391,N,N,118,N,00,N
20250321,140724,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24100,-550,5,-2.23,1191326350,49132,136.96,24500,24900,23950,32000,17300,24650,24247.46,1.50,0,7590,25783,25216,24908,24341,24033,25062,24187,49,7350,500,18240,50,1,9750000,2350,106.17,2.55,12,0.50,227.00,9435.00,37450,20240322,-35.65,17880,20241210,34.79,31500,-23.49,20250121,23400,2.99,20250311,37450,-35.65,20240322,17880,34.79,20241210,3.81,N,090360,500,48 억,,146391,N,N,118,N,00,N
20250321,130725,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24400,-250,5,-1.01,1084835125,44727,124.68,24500,24900,23950,32000,17300,24650,24254.59,1.50,0,9292,25783,25216,24908,24341,24033,25062,24187,49,7350,500,18240,50,1,9750000,2379,107.49,2.59,12,0.46,227.00,9435.00,37450,20240322,-34.85,17880,20241210,36.47,31500,-22.54,20250121,23400,4.27,20250311,37450,-34.85,20240322,17880,36.47,20241210,3.81,N,090360,500,48 억,,146391,N,N,118,N,00,N
20250321,120725,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24375,-275,5,-1.12,957662775,39510,110.14,24500,24900,23950,32000,17300,24650,24238.49,1.50,0,10071,25783,25216,24908,24341,24033,25062,24187,49,7350,500,18240,50,1,9750000,2377,107.38,2.58,12,0.41,227.00,9435.00,37450,20240322,-34.91,17880,20241210,36.33,31500,-22.62,20250121,23400,4.17,20250311,37450,-34.91,20240322,17880,36.33,20241210,3.81,N,090360,500,48 억,,146391,N,N,118,N,00,N
20250321,110725,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24150,-500,5,-2.03,764313350,31528,87.89,24500,24900,23950,32000,17300,24650,24242.37,1.50,0,5675,25783,25216,24908,24341,24033,25062,24187,49,7350,500,18240,50,1,9750000,2355,106.39,2.56,12,0.32,227.00,9435.00,37450,20240322,-35.51,17880,20241210,35.07,31500,-23.33,20250121,23400,3.21,20250311,37450,-35.51,20240322,17880,35.07,20241210,3.81,N,090360,500,48 억,,146391,N,N,118,N,00,N
20250321,100726,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24000,-650,5,-2.64,514309200,21131,58.91,24500,24900,24000,32000,17300,24650,24339.08,1.50,0,2698,25783,25216,24908,24341,24033,25062,24187,49,7350,500,18240,50,1,9750000,2340,105.73,2.54,12,0.22,227.00,9435.00,37450,20240322,-35.91,17880,20241210,34.23,31500,-23.81,20250121,23400,2.56,20250311,37450,-35.91,20240322,17880,34.23,20241210,3.81,N,090360,500,48 억,,146391,N,N,118,N,00,N
20250321,090729,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24800,150,2,0.61,96659650,3928,10.95,24500,24900,24400,32000,17300,24650,24607.85,1.50,0,1873,25783,25216,24908,24341,24033,25062,24187,49,7350,500,18240,50,1,9750000,2418,109.25,2.63,12,0.04,227.00,9435.00,37450,20240322,-33.78,17880,20241210,38.70,31500,-21.27,20250121,23400,5.98,20250311,37450,-33.78,20240322,17880,38.70,20241210,3.81,N,090360,500,48 억,,146391,N,N,118,N,00,N
20250320,161208,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24650,-650,5,-2.57,882381675,35299,60.87,25350,25475,24600,32850,17750,25300,24998.01,1.52,0,-5451,26233,25766,25383,24916,24533,25575,24725,49,7550,500,18720,50,1,9750000,2403,108.59,2.61,12,0.36,227.00,9435.00,37450,20240322,-34.18,17880,20241210,37.86,31500,-21.75,20250121,23400,5.34,20250311,37450,-34.18,20240322,17880,37.86,20241210,3.82,N,090360,500,48 억,,147798,N,N,118,N,00,N
20250320,150723,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24600,-700,5,-2.77,817610875,32670,56.33,25350,25475,24600,32850,17750,25300,25026.35,1.52,0,-5673,26233,25766,25383,24916,24533,25575,24725,49,7550,500,18720,50,1,9750000,2399,108.37,2.61,12,0.34,227.00,9435.00,37450,20240322,-34.31,17880,20241210,37.58,31500,-21.90,20250121,23400,5.13,20250311,37450,-34.31,20240322,17880,37.58,20241210,3.82,N,090360,500,48 억,,147798,N,N,268,N,00,N
20250320,140726,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24750,-550,5,-2.17,697241275,27798,47.93,25350,25475,24700,32850,17750,25300,25082.43,1.52,0,-5736,26233,25766,25383,24916,24533,25575,24725,49,7550,500,18720,50,1,9750000,2413,109.03,2.62,12,0.29,227.00,9435.00,37450,20240322,-33.91,17880,20241210,38.42,31500,-21.43,20250121,23400,5.77,20250311,37450,-33.91,20240322,17880,38.42,20241210,3.82,N,090360,500,48 억,,147798,N,N,268,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 20250321 160739 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24050 -600 5 -2.43 1405902525 58037 161.79 24500 24900 23950 32000 17300 24650 24224.91 1.50 0 7041 25783 25216 24908 24341 24033 25062 24187 49 7350 500 18240 50 1 9750000 2345 105.95 2.55 12 0.60 227.00 9435.00 37450 20240322 -35.78 17880 20241210 34.51 31500 -23.65 20250121 23400 2.78 20250311 37450 -35.78 20240322 17880 34.51 20241210 3.81 N 090360 500 48 억 146391 N N 132 N 00 N
3 20250321 150724 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24150 -500 5 -2.03 1327071025 54762 152.66 24500 24900 23950 32000 17300 24650 24233.43 1.50 0 6904 25783 25216 24908 24341 24033 25062 24187 49 7350 500 18240 50 1 9750000 2355 106.39 2.56 12 0.56 227.00 9435.00 37450 20240322 -35.51 17880 20241210 35.07 31500 -23.33 20250121 23400 3.21 20250311 37450 -35.51 20240322 17880 35.07 20241210 3.81 N 090360 500 48 억 146391 N N 118 N 00 N
4 20250321 140724 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24100 -550 5 -2.23 1191326350 49132 136.96 24500 24900 23950 32000 17300 24650 24247.46 1.50 0 7590 25783 25216 24908 24341 24033 25062 24187 49 7350 500 18240 50 1 9750000 2350 106.17 2.55 12 0.50 227.00 9435.00 37450 20240322 -35.65 17880 20241210 34.79 31500 -23.49 20250121 23400 2.99 20250311 37450 -35.65 20240322 17880 34.79 20241210 3.81 N 090360 500 48 억 146391 N N 118 N 00 N
5 20250321 130725 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24400 -250 5 -1.01 1084835125 44727 124.68 24500 24900 23950 32000 17300 24650 24254.59 1.50 0 9292 25783 25216 24908 24341 24033 25062 24187 49 7350 500 18240 50 1 9750000 2379 107.49 2.59 12 0.46 227.00 9435.00 37450 20240322 -34.85 17880 20241210 36.47 31500 -22.54 20250121 23400 4.27 20250311 37450 -34.85 20240322 17880 36.47 20241210 3.81 N 090360 500 48 억 146391 N N 118 N 00 N
6 20250321 120725 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24375 -275 5 -1.12 957662775 39510 110.14 24500 24900 23950 32000 17300 24650 24238.49 1.50 0 10071 25783 25216 24908 24341 24033 25062 24187 49 7350 500 18240 50 1 9750000 2377 107.38 2.58 12 0.41 227.00 9435.00 37450 20240322 -34.91 17880 20241210 36.33 31500 -22.62 20250121 23400 4.17 20250311 37450 -34.91 20240322 17880 36.33 20241210 3.81 N 090360 500 48 억 146391 N N 118 N 00 N
7 20250321 110725 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24150 -500 5 -2.03 764313350 31528 87.89 24500 24900 23950 32000 17300 24650 24242.37 1.50 0 5675 25783 25216 24908 24341 24033 25062 24187 49 7350 500 18240 50 1 9750000 2355 106.39 2.56 12 0.32 227.00 9435.00 37450 20240322 -35.51 17880 20241210 35.07 31500 -23.33 20250121 23400 3.21 20250311 37450 -35.51 20240322 17880 35.07 20241210 3.81 N 090360 500 48 억 146391 N N 118 N 00 N
8 20250321 100726 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24000 -650 5 -2.64 514309200 21131 58.91 24500 24900 24000 32000 17300 24650 24339.08 1.50 0 2698 25783 25216 24908 24341 24033 25062 24187 49 7350 500 18240 50 1 9750000 2340 105.73 2.54 12 0.22 227.00 9435.00 37450 20240322 -35.91 17880 20241210 34.23 31500 -23.81 20250121 23400 2.56 20250311 37450 -35.91 20240322 17880 34.23 20241210 3.81 N 090360 500 48 억 146391 N N 118 N 00 N
9 20250321 090729 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24800 150 2 0.61 96659650 3928 10.95 24500 24900 24400 32000 17300 24650 24607.85 1.50 0 1873 25783 25216 24908 24341 24033 25062 24187 49 7350 500 18240 50 1 9750000 2418 109.25 2.63 12 0.04 227.00 9435.00 37450 20240322 -33.78 17880 20241210 38.70 31500 -21.27 20250121 23400 5.98 20250311 37450 -33.78 20240322 17880 38.70 20241210 3.81 N 090360 500 48 억 146391 N N 118 N 00 N
10 20250320 161208 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24650 -650 5 -2.57 882381675 35299 60.87 25350 25475 24600 32850 17750 25300 24998.01 1.52 0 -5451 26233 25766 25383 24916 24533 25575 24725 49 7550 500 18720 50 1 9750000 2403 108.59 2.61 12 0.36 227.00 9435.00 37450 20240322 -34.18 17880 20241210 37.86 31500 -21.75 20250121 23400 5.34 20250311 37450 -34.18 20240322 17880 37.86 20241210 3.82 N 090360 500 48 억 147798 N N 118 N 00 N
11 20250320 150723 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24600 -700 5 -2.77 817610875 32670 56.33 25350 25475 24600 32850 17750 25300 25026.35 1.52 0 -5673 26233 25766 25383 24916 24533 25575 24725 49 7550 500 18720 50 1 9750000 2399 108.37 2.61 12 0.34 227.00 9435.00 37450 20240322 -34.31 17880 20241210 37.58 31500 -21.90 20250121 23400 5.13 20250311 37450 -34.31 20240322 17880 37.58 20241210 3.82 N 090360 500 48 억 147798 N N 268 N 00 N
12 20250320 140726 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24750 -550 5 -2.17 697241275 27798 47.93 25350 25475 24700 32850 17750 25300 25082.43 1.52 0 -5736 26233 25766 25383 24916 24533 25575 24725 49 7550 500 18720 50 1 9750000 2413 109.03 2.62 12 0.29 227.00 9435.00 37450 20240322 -33.91 17880 20241210 38.42 31500 -21.43 20250121 23400 5.77 20250311 37450 -33.91 20240322 17880 38.42 20241210 3.82 N 090360 500 48 억 147798 N N 268 N 00 N