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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160654,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23600,500,2,2.16,2017986700,85669,158.87,23450,24150,23100,30000,16200,23100,23555.55,2.55,0,2657,24133,23616,22583,22066,21033,23875,22325,49,6900,500,17090,50,1,9750000,2301,103.96,2.50,12,0.88,227.00,9435.00,34500,20240402,-31.59,17880,20241210,31.99,31500,-25.08,20250121,19990,18.06,20250409,34400,-31.40,20240520,17880,31.99,20241210,3.15,Y,090360,500,48 억,,248601,N,N,3852,N,00,N
20250414,150700,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23600,500,2,2.16,1950845000,82823,153.59,23450,24150,23100,30000,16200,23100,23554.39,2.55,0,1971,24133,23616,22583,22066,21033,23875,22325,49,6900,500,17090,50,1,9750000,2301,103.96,2.50,12,0.85,227.00,9435.00,34500,20240402,-31.59,17880,20241210,31.99,31500,-25.08,20250121,19990,18.06,20250409,34400,-31.40,20240520,17880,31.99,20241210,3.15,Y,090360,500,48 억,,248601,N,N,2002,N,00,N
20250414,140658,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23650,550,2,2.38,1833446275,77851,144.37,23450,24150,23100,30000,16200,23100,23550.71,2.55,0,430,24133,23616,22583,22066,21033,23875,22325,49,6900,500,17090,50,1,9750000,2306,104.19,2.51,12,0.80,227.00,9435.00,34500,20240402,-31.45,17880,20241210,32.27,31500,-24.92,20250121,19990,18.31,20250409,34400,-31.25,20240520,17880,32.27,20241210,3.15,Y,090360,500,48 억,,248601,N,N,2002,N,00,N
20250414,130657,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23550,450,2,1.95,1782721500,75701,140.38,23450,24150,23100,30000,16200,23100,23549.51,2.55,0,989,24133,23616,22583,22066,21033,23875,22325,49,6900,500,17090,50,1,9750000,2296,103.74,2.50,12,0.78,227.00,9435.00,34500,20240402,-31.74,17880,20241210,31.71,31500,-25.24,20250121,19990,17.81,20250409,34400,-31.54,20240520,17880,31.71,20241210,3.15,Y,090360,500,48 억,,248601,N,N,2002,N,00,N
20250414,120700,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23550,450,2,1.95,1588598950,67476,125.13,23450,24150,23100,30000,16200,23100,23543.17,2.55,0,209,24133,23616,22583,22066,21033,23875,22325,49,6900,500,17090,50,1,9750000,2296,103.74,2.50,12,0.69,227.00,9435.00,34500,20240402,-31.74,17880,20241210,31.71,31500,-25.24,20250121,19990,17.81,20250409,34400,-31.54,20240520,17880,31.71,20241210,3.15,Y,090360,500,48 억,,248601,N,N,2002,N,00,N
20250414,110655,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23500,400,2,1.73,1482568225,62978,116.79,23450,24150,23100,30000,16200,23100,23541.05,2.55,0,-587,24133,23616,22583,22066,21033,23875,22325,49,6900,500,17090,50,1,9750000,2291,103.52,2.49,12,0.65,227.00,9435.00,34500,20240402,-31.88,17880,20241210,31.43,31500,-25.40,20250121,19990,17.56,20250409,34400,-31.69,20240520,17880,31.43,20241210,3.15,Y,090360,500,48 억,,248601,N,N,2002,N,00,N
20250414,100658,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23300,200,2,0.87,498311925,21443,39.77,23450,23450,23100,30000,16200,23100,23238.91,2.55,0,450,24133,23616,22583,22066,21033,23875,22325,49,6900,500,17090,50,1,9750000,2272,102.64,2.47,12,0.22,227.00,9435.00,34500,20240402,-32.46,17880,20241210,30.31,31500,-26.03,20250121,19990,16.56,20250409,34400,-32.27,20240520,17880,30.31,20241210,3.15,Y,090360,500,48 억,,248601,N,N,2002,N,00,N
20250414,090659,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23200,100,2,0.43,161013000,6923,12.84,23450,23450,23150,30000,16200,23100,23257.69,2.55,0,-2868,24133,23616,22583,22066,21033,23875,22325,49,6900,500,17090,50,1,9750000,2262,102.20,2.46,12,0.07,227.00,9435.00,34500,20240402,-32.75,17880,20241210,29.75,31500,-26.35,20250121,19990,16.06,20250409,34400,-32.56,20240520,17880,29.75,20241210,3.15,Y,090360,500,48 억,,248601,N,N,2002,N,00,N
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
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 20250414 160654 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23600 500 2 2.16 2017986700 85669 158.87 23450 24150 23100 30000 16200 23100 23555.55 2.55 0 2657 24133 23616 22583 22066 21033 23875 22325 49 6900 500 17090 50 1 9750000 2301 103.96 2.50 12 0.88 227.00 9435.00 34500 20240402 -31.59 17880 20241210 31.99 31500 -25.08 20250121 19990 18.06 20250409 34400 -31.40 20240520 17880 31.99 20241210 3.15 Y 090360 500 48 억 248601 N N 3852 N 00 N
3 20250414 150700 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23600 500 2 2.16 1950845000 82823 153.59 23450 24150 23100 30000 16200 23100 23554.39 2.55 0 1971 24133 23616 22583 22066 21033 23875 22325 49 6900 500 17090 50 1 9750000 2301 103.96 2.50 12 0.85 227.00 9435.00 34500 20240402 -31.59 17880 20241210 31.99 31500 -25.08 20250121 19990 18.06 20250409 34400 -31.40 20240520 17880 31.99 20241210 3.15 Y 090360 500 48 억 248601 N N 2002 N 00 N
4 20250414 140658 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23650 550 2 2.38 1833446275 77851 144.37 23450 24150 23100 30000 16200 23100 23550.71 2.55 0 430 24133 23616 22583 22066 21033 23875 22325 49 6900 500 17090 50 1 9750000 2306 104.19 2.51 12 0.80 227.00 9435.00 34500 20240402 -31.45 17880 20241210 32.27 31500 -24.92 20250121 19990 18.31 20250409 34400 -31.25 20240520 17880 32.27 20241210 3.15 Y 090360 500 48 억 248601 N N 2002 N 00 N
5 20250414 130657 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23550 450 2 1.95 1782721500 75701 140.38 23450 24150 23100 30000 16200 23100 23549.51 2.55 0 989 24133 23616 22583 22066 21033 23875 22325 49 6900 500 17090 50 1 9750000 2296 103.74 2.50 12 0.78 227.00 9435.00 34500 20240402 -31.74 17880 20241210 31.71 31500 -25.24 20250121 19990 17.81 20250409 34400 -31.54 20240520 17880 31.71 20241210 3.15 Y 090360 500 48 억 248601 N N 2002 N 00 N
6 20250414 120700 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23550 450 2 1.95 1588598950 67476 125.13 23450 24150 23100 30000 16200 23100 23543.17 2.55 0 209 24133 23616 22583 22066 21033 23875 22325 49 6900 500 17090 50 1 9750000 2296 103.74 2.50 12 0.69 227.00 9435.00 34500 20240402 -31.74 17880 20241210 31.71 31500 -25.24 20250121 19990 17.81 20250409 34400 -31.54 20240520 17880 31.71 20241210 3.15 Y 090360 500 48 억 248601 N N 2002 N 00 N
7 20250414 110655 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23500 400 2 1.73 1482568225 62978 116.79 23450 24150 23100 30000 16200 23100 23541.05 2.55 0 -587 24133 23616 22583 22066 21033 23875 22325 49 6900 500 17090 50 1 9750000 2291 103.52 2.49 12 0.65 227.00 9435.00 34500 20240402 -31.88 17880 20241210 31.43 31500 -25.40 20250121 19990 17.56 20250409 34400 -31.69 20240520 17880 31.43 20241210 3.15 Y 090360 500 48 억 248601 N N 2002 N 00 N
8 20250414 100658 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23300 200 2 0.87 498311925 21443 39.77 23450 23450 23100 30000 16200 23100 23238.91 2.55 0 450 24133 23616 22583 22066 21033 23875 22325 49 6900 500 17090 50 1 9750000 2272 102.64 2.47 12 0.22 227.00 9435.00 34500 20240402 -32.46 17880 20241210 30.31 31500 -26.03 20250121 19990 16.56 20250409 34400 -32.27 20240520 17880 30.31 20241210 3.15 Y 090360 500 48 억 248601 N N 2002 N 00 N
9 20250414 090659 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23200 100 2 0.43 161013000 6923 12.84 23450 23450 23150 30000 16200 23100 23257.69 2.55 0 -2868 24133 23616 22583 22066 21033 23875 22325 49 6900 500 17090 50 1 9750000 2262 102.20 2.46 12 0.07 227.00 9435.00 34500 20240402 -32.75 17880 20241210 29.75 31500 -26.35 20250121 19990 16.06 20250409 34400 -32.56 20240520 17880 29.75 20241210 3.15 Y 090360 500 48 억 248601 N N 2002 N 00 N
10 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
11 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
12 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