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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160650,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23100,1250,2,5.72,1203274000,53703,91.74,21700,23100,21550,28400,15300,21850,22406.07,2.54,0,420,22483,22166,21583,21266,20683,22325,21425,49,6550,500,16160,50,1,9750000,2252,101.76,2.45,12,0.55,227.00,9435.00,35050,20240401,-34.09,17880,20241210,29.19,31500,-26.67,20250121,19990,15.56,20250409,34400,-32.85,20240411,17880,29.19,20241210,3.19,Y,090360,500,48 억,,247985,N,N,2002,N,00,N
20250411,150656,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23000,1150,2,5.26,1079172475,48319,82.55,21700,23000,21550,28400,15300,21850,22334.33,2.54,0,533,22483,22166,21583,21266,20683,22325,21425,49,6550,500,16160,50,1,9750000,2243,101.32,2.44,12,0.50,227.00,9435.00,35050,20240401,-34.38,17880,20241210,28.64,31500,-26.98,20250121,19990,15.06,20250409,34400,-33.14,20240411,17880,28.64,20241210,3.19,Y,090360,500,48 억,,247985,N,N,1812,N,00,N
20250411,140655,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22750,900,2,4.12,889333975,40018,68.36,21700,22800,21550,28400,15300,21850,22223.35,2.54,0,-539,22483,22166,21583,21266,20683,22325,21425,49,6550,500,16160,50,1,9750000,2218,100.22,2.41,12,0.41,227.00,9435.00,35050,20240401,-35.09,17880,20241210,27.24,31500,-27.78,20250121,19990,13.81,20250409,34400,-33.87,20240411,17880,27.24,20241210,3.19,Y,090360,500,48 억,,247985,N,N,1812,N,00,N
20250411,130657,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22600,750,2,3.43,774049250,34930,59.67,21700,22650,21550,28400,15300,21850,22160.01,2.54,0,62,22483,22166,21583,21266,20683,22325,21425,49,6550,500,16160,50,1,9750000,2204,99.56,2.40,12,0.36,227.00,9435.00,35050,20240401,-35.52,17880,20241210,26.40,31500,-28.25,20250121,19990,13.06,20250409,34400,-34.30,20240411,17880,26.40,20241210,3.19,Y,090360,500,48 억,,247985,N,N,1812,N,00,N
20250411,120657,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22500,650,2,2.97,710884075,32132,54.89,21700,22650,21550,28400,15300,21850,22123.87,2.54,0,-663,22483,22166,21583,21266,20683,22325,21425,49,6550,500,16160,50,1,9750000,2194,99.12,2.38,12,0.33,227.00,9435.00,35050,20240401,-35.81,17880,20241210,25.84,31500,-28.57,20250121,19990,12.56,20250409,34400,-34.59,20240411,17880,25.84,20241210,3.19,Y,090360,500,48 억,,247985,N,N,1812,N,00,N
20250411,110656,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22400,550,2,2.52,591730250,26839,45.85,21700,22500,21550,28400,15300,21850,22047.40,2.54,0,-946,22483,22166,21583,21266,20683,22325,21425,49,6550,500,16160,50,1,9750000,2184,98.68,2.37,12,0.28,227.00,9435.00,35050,20240401,-36.09,17880,20241210,25.28,31500,-28.89,20250121,19990,12.06,20250409,34400,-34.88,20240411,17880,25.28,20241210,3.19,Y,090360,500,48 억,,247985,N,N,1812,N,00,N
20250411,100657,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22100,250,2,1.14,315450300,14411,24.62,21700,22150,21550,28400,15300,21850,21889.55,2.54,0,1525,22483,22166,21583,21266,20683,22325,21425,49,6550,500,16160,50,1,9750000,2155,97.36,2.34,12,0.15,227.00,9435.00,35050,20240401,-36.95,17880,20241210,23.60,31500,-29.84,20250121,19990,10.56,20250409,34400,-35.76,20240411,17880,23.60,20241210,3.19,Y,090360,500,48 억,,247985,N,N,1812,N,00,N
20250411,090700,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22000,150,2,0.69,92628700,4261,7.28,21700,22000,21550,28400,15300,21850,21738.72,2.54,0,1683,22483,22166,21583,21266,20683,22325,21425,49,6550,500,16160,50,1,9750000,2145,96.92,2.33,12,0.04,227.00,9435.00,35050,20240401,-37.23,17880,20241210,23.04,31500,-30.16,20250121,19990,10.06,20250409,34400,-36.05,20240411,17880,23.04,20241210,3.19,Y,090360,500,48 억,,247985,N,N,1812,N,00,N
20250410,160653,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21850,1650,2,8.17,1243901775,57974,122.86,21500,21900,21000,26250,14150,20200,21456.16,2.30,0,16726,21673,20936,20463,19726,19253,21305,20095,49,6050,500,14940,50,1,9750000,2130,96.26,2.32,12,0.59,227.00,9435.00,35050,20240401,-37.66,17880,20241210,22.20,31500,-30.63,20250121,19990,9.30,20250409,34400,-36.48,20240411,17880,22.20,20241210,3.29,Y,090360,500,48 억,,224157,N,N,1812,N,00,N
20250410,150656,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21750,1550,2,7.67,1187121650,55371,117.35,21500,21900,21000,26250,14150,20200,21439.41,2.30,0,15622,21673,20936,20463,19726,19253,21305,20095,49,6050,500,14940,50,1,9750000,2121,95.81,2.31,12,0.57,227.00,9435.00,35050,20240401,-37.95,17880,20241210,21.64,31500,-30.95,20250121,19990,8.80,20250409,34400,-36.77,20240411,17880,21.64,20241210,3.29,Y,090360,500,48 억,,224157,N,N,6341,N,00,N
20250410,140654,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21850,1650,2,8.17,1076201350,50284,106.57,21500,21850,21000,26250,14150,20200,21402.46,2.30,0,13731,21673,20936,20463,19726,19253,21305,20095,49,6050,500,14940,50,1,9750000,2130,96.26,2.32,12,0.52,227.00,9435.00,35050,20240401,-37.66,17880,20241210,22.20,31500,-30.63,20250121,19990,9.30,20250409,34400,-36.48,20240411,17880,22.20,20241210,3.29,Y,090360,500,48 억,,224157,N,N,6341,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 20250411 160650 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23100 1250 2 5.72 1203274000 53703 91.74 21700 23100 21550 28400 15300 21850 22406.07 2.54 0 420 22483 22166 21583 21266 20683 22325 21425 49 6550 500 16160 50 1 9750000 2252 101.76 2.45 12 0.55 227.00 9435.00 35050 20240401 -34.09 17880 20241210 29.19 31500 -26.67 20250121 19990 15.56 20250409 34400 -32.85 20240411 17880 29.19 20241210 3.19 Y 090360 500 48 억 247985 N N 2002 N 00 N
3 20250411 150656 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23000 1150 2 5.26 1079172475 48319 82.55 21700 23000 21550 28400 15300 21850 22334.33 2.54 0 533 22483 22166 21583 21266 20683 22325 21425 49 6550 500 16160 50 1 9750000 2243 101.32 2.44 12 0.50 227.00 9435.00 35050 20240401 -34.38 17880 20241210 28.64 31500 -26.98 20250121 19990 15.06 20250409 34400 -33.14 20240411 17880 28.64 20241210 3.19 Y 090360 500 48 억 247985 N N 1812 N 00 N
4 20250411 140655 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22750 900 2 4.12 889333975 40018 68.36 21700 22800 21550 28400 15300 21850 22223.35 2.54 0 -539 22483 22166 21583 21266 20683 22325 21425 49 6550 500 16160 50 1 9750000 2218 100.22 2.41 12 0.41 227.00 9435.00 35050 20240401 -35.09 17880 20241210 27.24 31500 -27.78 20250121 19990 13.81 20250409 34400 -33.87 20240411 17880 27.24 20241210 3.19 Y 090360 500 48 억 247985 N N 1812 N 00 N
5 20250411 130657 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22600 750 2 3.43 774049250 34930 59.67 21700 22650 21550 28400 15300 21850 22160.01 2.54 0 62 22483 22166 21583 21266 20683 22325 21425 49 6550 500 16160 50 1 9750000 2204 99.56 2.40 12 0.36 227.00 9435.00 35050 20240401 -35.52 17880 20241210 26.40 31500 -28.25 20250121 19990 13.06 20250409 34400 -34.30 20240411 17880 26.40 20241210 3.19 Y 090360 500 48 억 247985 N N 1812 N 00 N
6 20250411 120657 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22500 650 2 2.97 710884075 32132 54.89 21700 22650 21550 28400 15300 21850 22123.87 2.54 0 -663 22483 22166 21583 21266 20683 22325 21425 49 6550 500 16160 50 1 9750000 2194 99.12 2.38 12 0.33 227.00 9435.00 35050 20240401 -35.81 17880 20241210 25.84 31500 -28.57 20250121 19990 12.56 20250409 34400 -34.59 20240411 17880 25.84 20241210 3.19 Y 090360 500 48 억 247985 N N 1812 N 00 N
7 20250411 110656 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22400 550 2 2.52 591730250 26839 45.85 21700 22500 21550 28400 15300 21850 22047.40 2.54 0 -946 22483 22166 21583 21266 20683 22325 21425 49 6550 500 16160 50 1 9750000 2184 98.68 2.37 12 0.28 227.00 9435.00 35050 20240401 -36.09 17880 20241210 25.28 31500 -28.89 20250121 19990 12.06 20250409 34400 -34.88 20240411 17880 25.28 20241210 3.19 Y 090360 500 48 억 247985 N N 1812 N 00 N
8 20250411 100657 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22100 250 2 1.14 315450300 14411 24.62 21700 22150 21550 28400 15300 21850 21889.55 2.54 0 1525 22483 22166 21583 21266 20683 22325 21425 49 6550 500 16160 50 1 9750000 2155 97.36 2.34 12 0.15 227.00 9435.00 35050 20240401 -36.95 17880 20241210 23.60 31500 -29.84 20250121 19990 10.56 20250409 34400 -35.76 20240411 17880 23.60 20241210 3.19 Y 090360 500 48 억 247985 N N 1812 N 00 N
9 20250411 090700 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22000 150 2 0.69 92628700 4261 7.28 21700 22000 21550 28400 15300 21850 21738.72 2.54 0 1683 22483 22166 21583 21266 20683 22325 21425 49 6550 500 16160 50 1 9750000 2145 96.92 2.33 12 0.04 227.00 9435.00 35050 20240401 -37.23 17880 20241210 23.04 31500 -30.16 20250121 19990 10.06 20250409 34400 -36.05 20240411 17880 23.04 20241210 3.19 Y 090360 500 48 억 247985 N N 1812 N 00 N
10 20250410 160653 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21850 1650 2 8.17 1243901775 57974 122.86 21500 21900 21000 26250 14150 20200 21456.16 2.30 0 16726 21673 20936 20463 19726 19253 21305 20095 49 6050 500 14940 50 1 9750000 2130 96.26 2.32 12 0.59 227.00 9435.00 35050 20240401 -37.66 17880 20241210 22.20 31500 -30.63 20250121 19990 9.30 20250409 34400 -36.48 20240411 17880 22.20 20241210 3.29 Y 090360 500 48 억 224157 N N 1812 N 00 N
11 20250410 150656 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21750 1550 2 7.67 1187121650 55371 117.35 21500 21900 21000 26250 14150 20200 21439.41 2.30 0 15622 21673 20936 20463 19726 19253 21305 20095 49 6050 500 14940 50 1 9750000 2121 95.81 2.31 12 0.57 227.00 9435.00 35050 20240401 -37.95 17880 20241210 21.64 31500 -30.95 20250121 19990 8.80 20250409 34400 -36.77 20240411 17880 21.64 20241210 3.29 Y 090360 500 48 억 224157 N N 6341 N 00 N
12 20250410 140654 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21850 1650 2 8.17 1076201350 50284 106.57 21500 21850 21000 26250 14150 20200 21402.46 2.30 0 13731 21673 20936 20463 19726 19253 21305 20095 49 6050 500 14940 50 1 9750000 2130 96.26 2.32 12 0.52 227.00 9435.00 35050 20240401 -37.66 17880 20241210 22.20 31500 -30.63 20250121 19990 9.30 20250409 34400 -36.48 20240411 17880 22.20 20241210 3.29 Y 090360 500 48 억 224157 N N 6341 N 00 N