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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160657,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24300,-450,5,-1.82,1331216800,54338,97.41,24550,24950,24100,32150,17350,24750,24499.71,1.43,0,6682,25750,25250,24850,24350,23950,25050,24150,49,7400,500,18310,50,1,9750000,2369,342.25,2.63,12,0.56,71.00,9226.00,39500,20240227,-38.48,17880,20241210,35.91,31500,-22.86,20250121,23650,2.75,20250102,37450,-35.11,20240322,17880,35.91,20241210,3.93,N,090360,500,48 억,,139052,N,N,249,N,00,N
20250307,150700,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24400,-350,5,-1.41,1276966775,52109,93.42,24550,24950,24100,32150,17350,24750,24505.68,1.43,0,6948,25750,25250,24850,24350,23950,25050,24150,49,7400,500,18310,50,1,9750000,2379,343.66,2.64,12,0.53,71.00,9226.00,39500,20240227,-38.23,17880,20241210,36.47,31500,-22.54,20250121,23650,3.17,20250102,37450,-34.85,20240322,17880,36.47,20241210,3.93,N,090360,500,48 억,,139052,N,N,72,N,00,N
20250307,140658,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24450,-300,5,-1.21,794586525,32256,57.83,24550,24950,24250,32150,17350,24750,24633.76,1.43,0,2701,25750,25250,24850,24350,23950,25050,24150,49,7400,500,18310,50,1,9750000,2384,344.37,2.65,12,0.33,71.00,9226.00,39500,20240227,-38.10,17880,20241210,36.74,31500,-22.38,20250121,23650,3.38,20250102,37450,-34.71,20240322,17880,36.74,20241210,3.93,N,090360,500,48 억,,139052,N,N,72,N,00,N
20250307,130659,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24700,-50,5,-0.20,594447375,24105,43.21,24550,24950,24250,32150,17350,24750,24660.75,1.43,0,72,25750,25250,24850,24350,23950,25050,24150,49,7400,500,18310,50,1,9750000,2408,347.89,2.68,12,0.25,71.00,9226.00,39500,20240227,-37.47,17880,20241210,38.14,31500,-21.59,20250121,23650,4.44,20250102,37450,-34.05,20240322,17880,38.14,20241210,3.93,N,090360,500,48 억,,139052,N,N,72,N,00,N
20250307,120700,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24500,-250,5,-1.01,512016275,20752,37.20,24550,24950,24250,32150,17350,24750,24673.10,1.43,0,-1949,25750,25250,24850,24350,23950,25050,24150,49,7400,500,18310,50,1,9750000,2389,345.07,2.66,12,0.21,71.00,9226.00,39500,20240227,-37.97,17880,20241210,37.02,31500,-22.22,20250121,23650,3.59,20250102,37450,-34.58,20240322,17880,37.02,20241210,3.93,N,090360,500,48 억,,139052,N,N,72,N,00,N
20250307,110658,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24750,0,3,0.00,444427825,18003,32.27,24550,24950,24250,32150,17350,24750,24686.32,1.43,0,-2125,25750,25250,24850,24350,23950,25050,24150,49,7400,500,18310,50,1,9750000,2413,348.59,2.68,12,0.18,71.00,9226.00,39500,20240227,-37.34,17880,20241210,38.42,31500,-21.43,20250121,23650,4.65,20250102,37450,-33.91,20240322,17880,38.42,20241210,3.93,N,090360,500,48 억,,139052,N,N,72,N,00,N
20250307,100656,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24750,0,3,0.00,359377375,14573,26.13,24550,24900,24250,32150,17350,24750,24660.49,1.43,0,-2092,25750,25250,24850,24350,23950,25050,24150,49,7400,500,18310,50,1,9750000,2413,348.59,2.68,12,0.15,71.00,9226.00,39500,20240227,-37.34,17880,20241210,38.42,31500,-21.43,20250121,23650,4.65,20250102,37450,-33.91,20240322,17880,38.42,20241210,3.93,N,090360,500,48 억,,139052,N,N,72,N,00,N
20250307,090701,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24500,-250,5,-1.01,82768950,3392,6.08,24550,24600,24250,32150,17350,24750,24401.12,1.43,0,270,25750,25250,24850,24350,23950,25050,24150,49,7400,500,18310,50,1,9750000,2389,345.07,2.66,12,0.03,71.00,9226.00,39500,20240227,-37.97,17880,20241210,37.02,31500,-22.22,20250121,23650,3.59,20250102,37450,-34.58,20240322,17880,37.02,20241210,3.93,N,090360,500,48 억,,139052,N,N,72,N,00,N
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
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 20250307 160657 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24300 -450 5 -1.82 1331216800 54338 97.41 24550 24950 24100 32150 17350 24750 24499.71 1.43 0 6682 25750 25250 24850 24350 23950 25050 24150 49 7400 500 18310 50 1 9750000 2369 342.25 2.63 12 0.56 71.00 9226.00 39500 20240227 -38.48 17880 20241210 35.91 31500 -22.86 20250121 23650 2.75 20250102 37450 -35.11 20240322 17880 35.91 20241210 3.93 N 090360 500 48 억 139052 N N 249 N 00 N
3 20250307 150700 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24400 -350 5 -1.41 1276966775 52109 93.42 24550 24950 24100 32150 17350 24750 24505.68 1.43 0 6948 25750 25250 24850 24350 23950 25050 24150 49 7400 500 18310 50 1 9750000 2379 343.66 2.64 12 0.53 71.00 9226.00 39500 20240227 -38.23 17880 20241210 36.47 31500 -22.54 20250121 23650 3.17 20250102 37450 -34.85 20240322 17880 36.47 20241210 3.93 N 090360 500 48 억 139052 N N 72 N 00 N
4 20250307 140658 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24450 -300 5 -1.21 794586525 32256 57.83 24550 24950 24250 32150 17350 24750 24633.76 1.43 0 2701 25750 25250 24850 24350 23950 25050 24150 49 7400 500 18310 50 1 9750000 2384 344.37 2.65 12 0.33 71.00 9226.00 39500 20240227 -38.10 17880 20241210 36.74 31500 -22.38 20250121 23650 3.38 20250102 37450 -34.71 20240322 17880 36.74 20241210 3.93 N 090360 500 48 억 139052 N N 72 N 00 N
5 20250307 130659 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24700 -50 5 -0.20 594447375 24105 43.21 24550 24950 24250 32150 17350 24750 24660.75 1.43 0 72 25750 25250 24850 24350 23950 25050 24150 49 7400 500 18310 50 1 9750000 2408 347.89 2.68 12 0.25 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 3.93 N 090360 500 48 억 139052 N N 72 N 00 N
6 20250307 120700 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24500 -250 5 -1.01 512016275 20752 37.20 24550 24950 24250 32150 17350 24750 24673.10 1.43 0 -1949 25750 25250 24850 24350 23950 25050 24150 49 7400 500 18310 50 1 9750000 2389 345.07 2.66 12 0.21 71.00 9226.00 39500 20240227 -37.97 17880 20241210 37.02 31500 -22.22 20250121 23650 3.59 20250102 37450 -34.58 20240322 17880 37.02 20241210 3.93 N 090360 500 48 억 139052 N N 72 N 00 N
7 20250307 110658 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24750 0 3 0.00 444427825 18003 32.27 24550 24950 24250 32150 17350 24750 24686.32 1.43 0 -2125 25750 25250 24850 24350 23950 25050 24150 49 7400 500 18310 50 1 9750000 2413 348.59 2.68 12 0.18 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 3.93 N 090360 500 48 억 139052 N N 72 N 00 N
8 20250307 100656 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24750 0 3 0.00 359377375 14573 26.13 24550 24900 24250 32150 17350 24750 24660.49 1.43 0 -2092 25750 25250 24850 24350 23950 25050 24150 49 7400 500 18310 50 1 9750000 2413 348.59 2.68 12 0.15 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 3.93 N 090360 500 48 억 139052 N N 72 N 00 N
9 20250307 090701 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24500 -250 5 -1.01 82768950 3392 6.08 24550 24600 24250 32150 17350 24750 24401.12 1.43 0 270 25750 25250 24850 24350 23950 25050 24150 49 7400 500 18310 50 1 9750000 2389 345.07 2.66 12 0.03 71.00 9226.00 39500 20240227 -37.97 17880 20241210 37.02 31500 -22.22 20250121 23650 3.59 20250102 37450 -34.58 20240322 17880 37.02 20241210 3.93 N 090360 500 48 억 139052 N N 72 N 00 N
10 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
11 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
12 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