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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
090360/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160628,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22100,100,2,0.45,632344775,28333,66.31,22200,22700,22050,28600,15400,22000,22319.06,2.34,0,3032,23100,22550,22250,21700,21400,22425,21575,49,6600,500,16280,50,1,9750000,2155,97.36,2.34,12,0.29,227.00,9435.00,37450,20240322,-40.99,17880,20241210,23.60,31500,-29.84,20250121,21950,0.68,20250331,35050,-36.95,20240401,17880,23.60,20241210,3.56,Y,090360,500,48 억,,228238,N,N,409,N,00,N
20250401,150627,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22175,175,2,0.80,559591575,25042,58.61,22200,22700,22050,28600,15400,22000,22346.40,2.34,0,2507,23100,22550,22250,21700,21400,22425,21575,49,6600,500,16280,50,1,9750000,2162,97.69,2.35,12,0.26,227.00,9435.00,37450,20240322,-40.79,17880,20241210,24.02,31500,-29.60,20250121,21950,1.03,20250331,35050,-36.73,20240401,17880,24.02,20241210,3.56,Y,090360,500,48 억,,228238,N,N,2240,N,00,N
20250401,140627,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22300,300,2,1.36,448469175,20046,46.91,22200,22700,22050,28600,15400,22000,22372.37,2.34,0,300,23100,22550,22250,21700,21400,22425,21575,49,6600,500,16280,50,1,9750000,2174,98.24,2.36,12,0.21,227.00,9435.00,37450,20240322,-40.45,17880,20241210,24.72,31500,-29.21,20250121,21950,1.59,20250331,35050,-36.38,20240401,17880,24.72,20241210,3.56,Y,090360,500,48 억,,228238,N,N,2240,N,00,N
20250401,130628,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22450,450,2,2.05,395147125,17660,41.33,22200,22700,22050,28600,15400,22000,22375.69,2.34,0,-117,23100,22550,22250,21700,21400,22425,21575,49,6600,500,16280,50,1,9750000,2189,98.90,2.38,12,0.18,227.00,9435.00,37450,20240322,-40.05,17880,20241210,25.56,31500,-28.73,20250121,21950,2.28,20250331,35050,-35.95,20240401,17880,25.56,20241210,3.56,Y,090360,500,48 억,,228238,N,N,2240,N,00,N
20250401,120629,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22500,500,2,2.27,336326275,15052,35.23,22200,22650,22050,28600,15400,22000,22344.75,2.34,0,892,23100,22550,22250,21700,21400,22425,21575,49,6600,500,16280,50,1,9750000,2194,99.12,2.38,12,0.15,227.00,9435.00,37450,20240322,-39.92,17880,20241210,25.84,31500,-28.57,20250121,21950,2.51,20250331,35050,-35.81,20240401,17880,25.84,20241210,3.56,Y,090360,500,48 억,,228238,N,N,2240,N,00,N
20250401,110617,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22600,600,2,2.73,255707225,11478,26.86,22200,22600,22050,28600,15400,22000,22278.52,2.34,0,1210,23100,22550,22250,21700,21400,22425,21575,49,6600,500,16280,50,1,9750000,2204,99.56,2.40,12,0.12,227.00,9435.00,37450,20240322,-39.65,17880,20241210,26.40,31500,-28.25,20250121,21950,2.96,20250331,35050,-35.52,20240401,17880,26.40,20241210,3.56,Y,090360,500,48 억,,228238,N,N,2240,N,00,N
20250401,100618,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22150,150,2,0.68,156281825,7025,16.44,22200,22450,22050,28600,15400,22000,22247.23,2.34,0,-1787,23100,22550,22250,21700,21400,22425,21575,49,6600,500,16280,50,1,9750000,2160,97.58,2.35,12,0.07,227.00,9435.00,37450,20240322,-40.85,17880,20241210,23.88,31500,-29.68,20250121,21950,0.91,20250331,35050,-36.80,20240401,17880,23.88,20241210,3.56,Y,090360,500,48 억,,228238,N,N,2240,N,00,N
20250401,090620,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22300,300,2,1.36,52785650,2369,5.54,22200,22450,22200,28600,15400,22000,22284.23,2.34,0,-344,23100,22550,22250,21700,21400,22425,21575,49,6600,500,16280,50,1,9750000,2174,98.24,2.36,12,0.02,227.00,9435.00,37450,20240322,-40.45,17880,20241210,24.72,31500,-29.21,20250121,21950,1.59,20250331,35050,-36.38,20240401,17880,24.72,20241210,3.56,Y,090360,500,48 억,,228238,N,N,2240,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 20250401 160628 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22100 100 2 0.45 632344775 28333 66.31 22200 22700 22050 28600 15400 22000 22319.06 2.34 0 3032 23100 22550 22250 21700 21400 22425 21575 49 6600 500 16280 50 1 9750000 2155 97.36 2.34 12 0.29 227.00 9435.00 37450 20240322 -40.99 17880 20241210 23.60 31500 -29.84 20250121 21950 0.68 20250331 35050 -36.95 20240401 17880 23.60 20241210 3.56 Y 090360 500 48 억 228238 N N 409 N 00 N
3 20250401 150627 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22175 175 2 0.80 559591575 25042 58.61 22200 22700 22050 28600 15400 22000 22346.40 2.34 0 2507 23100 22550 22250 21700 21400 22425 21575 49 6600 500 16280 50 1 9750000 2162 97.69 2.35 12 0.26 227.00 9435.00 37450 20240322 -40.79 17880 20241210 24.02 31500 -29.60 20250121 21950 1.03 20250331 35050 -36.73 20240401 17880 24.02 20241210 3.56 Y 090360 500 48 억 228238 N N 2240 N 00 N
4 20250401 140627 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22300 300 2 1.36 448469175 20046 46.91 22200 22700 22050 28600 15400 22000 22372.37 2.34 0 300 23100 22550 22250 21700 21400 22425 21575 49 6600 500 16280 50 1 9750000 2174 98.24 2.36 12 0.21 227.00 9435.00 37450 20240322 -40.45 17880 20241210 24.72 31500 -29.21 20250121 21950 1.59 20250331 35050 -36.38 20240401 17880 24.72 20241210 3.56 Y 090360 500 48 억 228238 N N 2240 N 00 N
5 20250401 130628 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22450 450 2 2.05 395147125 17660 41.33 22200 22700 22050 28600 15400 22000 22375.69 2.34 0 -117 23100 22550 22250 21700 21400 22425 21575 49 6600 500 16280 50 1 9750000 2189 98.90 2.38 12 0.18 227.00 9435.00 37450 20240322 -40.05 17880 20241210 25.56 31500 -28.73 20250121 21950 2.28 20250331 35050 -35.95 20240401 17880 25.56 20241210 3.56 Y 090360 500 48 억 228238 N N 2240 N 00 N
6 20250401 120629 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22500 500 2 2.27 336326275 15052 35.23 22200 22650 22050 28600 15400 22000 22344.75 2.34 0 892 23100 22550 22250 21700 21400 22425 21575 49 6600 500 16280 50 1 9750000 2194 99.12 2.38 12 0.15 227.00 9435.00 37450 20240322 -39.92 17880 20241210 25.84 31500 -28.57 20250121 21950 2.51 20250331 35050 -35.81 20240401 17880 25.84 20241210 3.56 Y 090360 500 48 억 228238 N N 2240 N 00 N
7 20250401 110617 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22600 600 2 2.73 255707225 11478 26.86 22200 22600 22050 28600 15400 22000 22278.52 2.34 0 1210 23100 22550 22250 21700 21400 22425 21575 49 6600 500 16280 50 1 9750000 2204 99.56 2.40 12 0.12 227.00 9435.00 37450 20240322 -39.65 17880 20241210 26.40 31500 -28.25 20250121 21950 2.96 20250331 35050 -35.52 20240401 17880 26.40 20241210 3.56 Y 090360 500 48 억 228238 N N 2240 N 00 N
8 20250401 100618 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22150 150 2 0.68 156281825 7025 16.44 22200 22450 22050 28600 15400 22000 22247.23 2.34 0 -1787 23100 22550 22250 21700 21400 22425 21575 49 6600 500 16280 50 1 9750000 2160 97.58 2.35 12 0.07 227.00 9435.00 37450 20240322 -40.85 17880 20241210 23.88 31500 -29.68 20250121 21950 0.91 20250331 35050 -36.80 20240401 17880 23.88 20241210 3.56 Y 090360 500 48 억 228238 N N 2240 N 00 N
9 20250401 090620 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22300 300 2 1.36 52785650 2369 5.54 22200 22450 22200 28600 15400 22000 22284.23 2.34 0 -344 23100 22550 22250 21700 21400 22425 21575 49 6600 500 16280 50 1 9750000 2174 98.24 2.36 12 0.02 227.00 9435.00 37450 20240322 -40.45 17880 20241210 24.72 31500 -29.21 20250121 21950 1.59 20250331 35050 -36.38 20240401 17880 24.72 20241210 3.56 Y 090360 500 48 억 228238 N N 2240 N 00 N