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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
090360/price/prices-20250401.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
20250407,160637,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20600,-1400,5,-6.36,1486763525,71725,102.73,21250,21250,20450,28600,15400,22000,20728.69,2.18,0,521,22900,22450,22050,21600,21200,22250,21400,49,6600,500,16280,50,1,9750000,2009,90.75,2.18,12,0.74,227.00,9435.00,35800,20240326,-42.46,17880,20241210,15.21,31500,-34.60,20250121,20450,0.73,20250407,34400,-40.12,20240411,17880,15.21,20241210,3.33,Y,090360,500,48 억,,212413,N,N,4812,N,00,N
20250407,150642,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20700,-1300,5,-5.91,1386119450,66845,95.74,21250,21250,20450,28600,15400,22000,20736.32,2.18,0,588,22900,22450,22050,21600,21200,22250,21400,49,6600,500,16280,50,1,9750000,2018,91.19,2.19,12,0.69,227.00,9435.00,35800,20240326,-42.18,17880,20241210,15.77,31500,-34.29,20250121,20450,1.22,20250407,34400,-39.83,20240411,17880,15.77,20241210,3.33,Y,090360,500,48 억,,212413,N,N,6656,N,00,N
20250407,140639,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20700,-1300,5,-5.91,1237194225,59663,85.46,21250,21250,20450,28600,15400,22000,20736.37,2.18,0,376,22900,22450,22050,21600,21200,22250,21400,49,6600,500,16280,50,1,9750000,2018,91.19,2.19,12,0.61,227.00,9435.00,35800,20240326,-42.18,17880,20241210,15.77,31500,-34.29,20250121,20450,1.22,20250407,34400,-39.83,20240411,17880,15.77,20241210,3.33,Y,090360,500,48 억,,212413,N,N,6656,N,00,N
20250407,130638,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21000,-1000,5,-4.55,1059090275,51081,73.16,21250,21250,20450,28600,15400,22000,20733.55,2.18,0,2768,22900,22450,22050,21600,21200,22250,21400,49,6600,500,16280,50,1,9750000,2048,92.51,2.23,12,0.52,227.00,9435.00,35800,20240326,-41.34,17880,20241210,17.45,31500,-33.33,20250121,20450,2.69,20250407,34400,-38.95,20240411,17880,17.45,20241210,3.33,Y,090360,500,48 억,,212413,N,N,6656,N,00,N
20250407,120638,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21000,-1000,5,-4.55,960437175,46358,66.40,21250,21250,20450,28600,15400,22000,20717.83,2.18,0,2147,22900,22450,22050,21600,21200,22250,21400,49,6600,500,16280,50,1,9750000,2048,92.51,2.23,12,0.48,227.00,9435.00,35800,20240326,-41.34,17880,20241210,17.45,31500,-33.33,20250121,20450,2.69,20250407,34400,-38.95,20240411,17880,17.45,20241210,3.33,Y,090360,500,48 억,,212413,N,N,6656,N,00,N
20250407,110639,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21050,-950,5,-4.32,903944575,43668,62.55,21250,21250,20450,28600,15400,22000,20700.39,2.18,0,2367,22900,22450,22050,21600,21200,22250,21400,49,6600,500,16280,50,1,9750000,2052,92.73,2.23,12,0.45,227.00,9435.00,35800,20240326,-41.20,17880,20241210,17.73,31500,-33.17,20250121,20450,2.93,20250407,34400,-38.81,20240411,17880,17.73,20241210,3.33,Y,090360,500,48 억,,212413,N,N,6656,N,00,N
20250407,100639,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20650,-1350,5,-6.14,732853725,35466,50.80,21250,21250,20450,28600,15400,22000,20663.56,2.18,0,629,22900,22450,22050,21600,21200,22250,21400,49,6600,500,16280,50,1,9750000,2013,90.97,2.19,12,0.36,227.00,9435.00,35800,20240326,-42.32,17880,20241210,15.49,31500,-34.44,20250121,20450,0.98,20250407,34400,-39.97,20240411,17880,15.49,20241210,3.33,Y,090360,500,48 억,,212413,N,N,6656,N,00,N
20250407,090640,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20600,-1400,5,-6.36,260631100,12602,18.05,21250,21250,20500,28600,15400,22000,20681.73,2.18,0,3534,22900,22450,22050,21600,21200,22250,21400,49,6600,500,16280,50,1,9750000,2009,90.75,2.18,12,0.13,227.00,9435.00,35800,20240326,-42.46,17880,20241210,15.21,31500,-34.60,20250121,20500,0.49,20250407,34400,-40.12,20240411,17880,15.21,20241210,3.33,Y,090360,500,48 억,,212413,N,N,6656,N,00,N
20250404,160636,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22000,-100,5,-0.45,1521989425,69055,161.16,22200,22500,21650,28700,15500,22100,22040.23,2.27,0,-8695,23300,22700,22150,21550,21000,23000,21850,49,6600,500,16350,50,1,9750000,2145,96.92,2.33,12,0.71,227.00,9435.00,36100,20240325,-39.06,17880,20241210,23.04,31500,-30.16,20250121,21600,1.85,20250403,34400,-36.05,20240411,17880,23.04,20241210,3.32,Y,090360,500,48 억,,220973,N,N,6656,N,00,N
20250404,150642,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22050,-50,5,-0.23,1439455275,65309,152.42,22200,22500,21650,28700,15500,22100,22040.65,2.27,0,-10812,23300,22700,22150,21550,21000,23000,21850,49,6600,500,16350,50,1,9750000,2150,97.14,2.34,12,0.67,227.00,9435.00,36100,20240325,-38.92,17880,20241210,23.32,31500,-30.00,20250121,21600,2.08,20250403,34400,-35.90,20240411,17880,23.32,20241210,3.32,Y,090360,500,48 억,,220973,N,N,6240,N,00,N
20250404,140644,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21650,-450,5,-2.04,1374540375,62333,145.47,22200,22500,21650,28700,15500,22100,22051.54,2.27,0,-12199,23300,22700,22150,21550,21000,23000,21850,49,6600,500,16350,50,1,9750000,2111,95.37,2.29,12,0.64,227.00,9435.00,36100,20240325,-40.03,17880,20241210,21.09,31500,-31.27,20250121,21600,0.23,20250403,34400,-37.06,20240411,17880,21.09,20241210,3.32,Y,090360,500,48 억,,220973,N,N,6240,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 20250407 160637 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20600 -1400 5 -6.36 1486763525 71725 102.73 21250 21250 20450 28600 15400 22000 20728.69 2.18 0 521 22900 22450 22050 21600 21200 22250 21400 49 6600 500 16280 50 1 9750000 2009 90.75 2.18 12 0.74 227.00 9435.00 35800 20240326 -42.46 17880 20241210 15.21 31500 -34.60 20250121 20450 0.73 20250407 34400 -40.12 20240411 17880 15.21 20241210 3.33 Y 090360 500 48 억 212413 N N 4812 N 00 N
3 20250407 150642 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20700 -1300 5 -5.91 1386119450 66845 95.74 21250 21250 20450 28600 15400 22000 20736.32 2.18 0 588 22900 22450 22050 21600 21200 22250 21400 49 6600 500 16280 50 1 9750000 2018 91.19 2.19 12 0.69 227.00 9435.00 35800 20240326 -42.18 17880 20241210 15.77 31500 -34.29 20250121 20450 1.22 20250407 34400 -39.83 20240411 17880 15.77 20241210 3.33 Y 090360 500 48 억 212413 N N 6656 N 00 N
4 20250407 140639 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20700 -1300 5 -5.91 1237194225 59663 85.46 21250 21250 20450 28600 15400 22000 20736.37 2.18 0 376 22900 22450 22050 21600 21200 22250 21400 49 6600 500 16280 50 1 9750000 2018 91.19 2.19 12 0.61 227.00 9435.00 35800 20240326 -42.18 17880 20241210 15.77 31500 -34.29 20250121 20450 1.22 20250407 34400 -39.83 20240411 17880 15.77 20241210 3.33 Y 090360 500 48 억 212413 N N 6656 N 00 N
5 20250407 130638 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21000 -1000 5 -4.55 1059090275 51081 73.16 21250 21250 20450 28600 15400 22000 20733.55 2.18 0 2768 22900 22450 22050 21600 21200 22250 21400 49 6600 500 16280 50 1 9750000 2048 92.51 2.23 12 0.52 227.00 9435.00 35800 20240326 -41.34 17880 20241210 17.45 31500 -33.33 20250121 20450 2.69 20250407 34400 -38.95 20240411 17880 17.45 20241210 3.33 Y 090360 500 48 억 212413 N N 6656 N 00 N
6 20250407 120638 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21000 -1000 5 -4.55 960437175 46358 66.40 21250 21250 20450 28600 15400 22000 20717.83 2.18 0 2147 22900 22450 22050 21600 21200 22250 21400 49 6600 500 16280 50 1 9750000 2048 92.51 2.23 12 0.48 227.00 9435.00 35800 20240326 -41.34 17880 20241210 17.45 31500 -33.33 20250121 20450 2.69 20250407 34400 -38.95 20240411 17880 17.45 20241210 3.33 Y 090360 500 48 억 212413 N N 6656 N 00 N
7 20250407 110639 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21050 -950 5 -4.32 903944575 43668 62.55 21250 21250 20450 28600 15400 22000 20700.39 2.18 0 2367 22900 22450 22050 21600 21200 22250 21400 49 6600 500 16280 50 1 9750000 2052 92.73 2.23 12 0.45 227.00 9435.00 35800 20240326 -41.20 17880 20241210 17.73 31500 -33.17 20250121 20450 2.93 20250407 34400 -38.81 20240411 17880 17.73 20241210 3.33 Y 090360 500 48 억 212413 N N 6656 N 00 N
8 20250407 100639 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20650 -1350 5 -6.14 732853725 35466 50.80 21250 21250 20450 28600 15400 22000 20663.56 2.18 0 629 22900 22450 22050 21600 21200 22250 21400 49 6600 500 16280 50 1 9750000 2013 90.97 2.19 12 0.36 227.00 9435.00 35800 20240326 -42.32 17880 20241210 15.49 31500 -34.44 20250121 20450 0.98 20250407 34400 -39.97 20240411 17880 15.49 20241210 3.33 Y 090360 500 48 억 212413 N N 6656 N 00 N
9 20250407 090640 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20600 -1400 5 -6.36 260631100 12602 18.05 21250 21250 20500 28600 15400 22000 20681.73 2.18 0 3534 22900 22450 22050 21600 21200 22250 21400 49 6600 500 16280 50 1 9750000 2009 90.75 2.18 12 0.13 227.00 9435.00 35800 20240326 -42.46 17880 20241210 15.21 31500 -34.60 20250121 20500 0.49 20250407 34400 -40.12 20240411 17880 15.21 20241210 3.33 Y 090360 500 48 억 212413 N N 6656 N 00 N
10 20250404 160636 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22000 -100 5 -0.45 1521989425 69055 161.16 22200 22500 21650 28700 15500 22100 22040.23 2.27 0 -8695 23300 22700 22150 21550 21000 23000 21850 49 6600 500 16350 50 1 9750000 2145 96.92 2.33 12 0.71 227.00 9435.00 36100 20240325 -39.06 17880 20241210 23.04 31500 -30.16 20250121 21600 1.85 20250403 34400 -36.05 20240411 17880 23.04 20241210 3.32 Y 090360 500 48 억 220973 N N 6656 N 00 N
11 20250404 150642 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22050 -50 5 -0.23 1439455275 65309 152.42 22200 22500 21650 28700 15500 22100 22040.65 2.27 0 -10812 23300 22700 22150 21550 21000 23000 21850 49 6600 500 16350 50 1 9750000 2150 97.14 2.34 12 0.67 227.00 9435.00 36100 20240325 -38.92 17880 20241210 23.32 31500 -30.00 20250121 21600 2.08 20250403 34400 -35.90 20240411 17880 23.32 20241210 3.32 Y 090360 500 48 억 220973 N N 6240 N 00 N
12 20250404 140644 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21650 -450 5 -2.04 1374540375 62333 145.47 22200 22500 21650 28700 15500 22100 22051.54 2.27 0 -12199 23300 22700 22150 21550 21000 23000 21850 49 6600 500 16350 50 1 9750000 2111 95.37 2.29 12 0.64 227.00 9435.00 36100 20240325 -40.03 17880 20241210 21.09 31500 -31.27 20250121 21600 0.23 20250403 34400 -37.06 20240411 17880 21.09 20241210 3.32 Y 090360 500 48 억 220973 N N 6240 N 00 N