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
110990/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
20250407,160721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12520,-1090,5,-8.01,750504660,59466,58.49,13150,13200,12400,17690,9530,13610,12620.74,2.86,0,-4637,15290,14450,13810,12970,12330,14130,12650,19,4080,100,9790,10,1,18900000,2366,8.18,1.09,12,0.31,1531.00,11436.00,32350,20240426,-61.30,9700,20241129,29.07,19470,-35.70,20250122,12340,1.46,20250102,32350,-61.30,20240426,9700,29.07,20241129,1.92,Y,110990,100,18 억,,540927,N,N,2823,N,00,N
20250407,150726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12470,-1140,5,-8.38,647120950,51171,50.33,13150,13200,12460,17690,9530,13610,12646.24,2.86,0,-2945,15290,14450,13810,12970,12330,14130,12650,19,4080,100,9790,10,1,18900000,2357,8.15,1.09,12,0.27,1531.00,11436.00,32350,20240426,-61.45,9700,20241129,28.56,19470,-35.95,20250122,12340,1.05,20250102,32350,-61.45,20240426,9700,28.56,20241129,1.92,Y,110990,100,18 억,,540927,N,N,8589,N,00,N
20250407,140723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12640,-970,5,-7.13,542456010,42841,42.14,13150,13200,12460,17690,9530,13610,12662.08,2.86,0,-2227,15290,14450,13810,12970,12330,14130,12650,19,4080,100,9790,10,1,18900000,2389,8.26,1.11,12,0.23,1531.00,11436.00,32350,20240426,-60.93,9700,20241129,30.31,19470,-35.08,20250122,12340,2.43,20250102,32350,-60.93,20240426,9700,30.31,20241129,1.92,Y,110990,100,18 억,,540927,N,N,8589,N,00,N
20250407,130723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12730,-880,5,-6.47,517910720,40904,40.23,13150,13200,12460,17690,9530,13610,12661.62,2.86,0,-812,15290,14450,13810,12970,12330,14130,12650,19,4080,100,9790,10,1,18900000,2406,8.31,1.11,12,0.22,1531.00,11436.00,32350,20240426,-60.65,9700,20241129,31.24,19470,-34.62,20250122,12340,3.16,20250102,32350,-60.65,20240426,9700,31.24,20241129,1.92,Y,110990,100,18 억,,540927,N,N,8589,N,00,N
20250407,120722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12770,-840,5,-6.17,482202440,38101,37.48,13150,13200,12460,17690,9530,13610,12655.90,2.86,0,1462,15290,14450,13810,12970,12330,14130,12650,19,4080,100,9790,10,1,18900000,2414,8.34,1.12,12,0.20,1531.00,11436.00,32350,20240426,-60.53,9700,20241129,31.65,19470,-34.41,20250122,12340,3.48,20250102,32350,-60.53,20240426,9700,31.65,20241129,1.92,Y,110990,100,18 억,,540927,N,N,8589,N,00,N
20250407,110723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12930,-680,5,-5.00,436923000,34576,34.01,13150,13200,12460,17690,9530,13610,12636.60,2.86,0,3003,15290,14450,13810,12970,12330,14130,12650,19,4080,100,9790,10,1,18900000,2444,8.45,1.13,12,0.18,1531.00,11436.00,32350,20240426,-60.03,9700,20241129,33.30,19470,-33.59,20250122,12340,4.78,20250102,32350,-60.03,20240426,9700,33.30,20241129,1.92,Y,110990,100,18 억,,540927,N,N,8589,N,00,N
20250407,100723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12650,-960,5,-7.05,296903480,23522,23.14,13150,13200,12460,17690,9530,13610,12622.37,2.86,0,5091,15290,14450,13810,12970,12330,14130,12650,19,4080,100,9790,10,1,18900000,2391,8.26,1.11,12,0.12,1531.00,11436.00,32350,20240426,-60.90,9700,20241129,30.41,19470,-35.03,20250122,12340,2.51,20250102,32350,-60.90,20240426,9700,30.41,20241129,1.92,Y,110990,100,18 억,,540927,N,N,8589,N,00,N
20250407,090724,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12740,-870,5,-6.39,105408920,8293,8.16,13150,13200,12460,17690,9530,13610,12710.59,2.86,0,2639,15290,14450,13810,12970,12330,14130,12650,19,4080,100,9790,10,1,18900000,2408,8.32,1.11,12,0.04,1531.00,11436.00,32350,20240426,-60.62,9700,20241129,31.34,19470,-34.57,20250122,12340,3.24,20250102,32350,-60.62,20240426,9700,31.34,20241129,1.92,Y,110990,100,18 억,,540927,N,N,8589,N,00,N
20250404,160720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13610,-1280,5,-8.60,1409421240,101663,180.38,14320,14650,13170,19350,10430,14890,13864.48,2.89,0,-14814,15263,15076,14803,14616,14343,15170,14710,19,4460,100,10720,10,1,18900000,2572,8.89,1.19,12,0.54,1531.00,11436.00,32350,20240426,-57.93,9700,20241129,40.31,19470,-30.10,20250122,12340,10.29,20250102,32350,-57.93,20240426,9700,40.31,20241129,1.91,Y,110990,100,18 억,,546074,N,N,8589,N,00,N
20250404,150727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13530,-1360,5,-9.13,1326885470,95577,169.59,14320,14650,13170,19350,10430,14890,13882.90,2.89,0,-12554,15263,15076,14803,14616,14343,15170,14710,19,4460,100,10720,10,1,18900000,2557,8.84,1.18,12,0.51,1531.00,11436.00,32350,20240426,-58.18,9700,20241129,39.48,19470,-30.51,20250122,12340,9.64,20250102,32350,-58.18,20240426,9700,39.48,20241129,1.91,Y,110990,100,18 억,,546074,N,N,5690,N,00,N
20250404,140729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13530,-1360,5,-9.13,902970605,63967,113.50,14320,14650,13510,19350,10430,14890,14116.19,2.89,0,-17224,15263,15076,14803,14616,14343,15170,14710,19,4460,100,10720,10,1,18900000,2557,8.84,1.18,12,0.34,1531.00,11436.00,32350,20240426,-58.18,9700,20241129,39.48,19470,-30.51,20250122,12340,9.64,20250102,32350,-58.18,20240426,9700,39.48,20241129,1.91,Y,110990,100,18 억,,546074,N,N,5690,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 160721 57 100.00 KOSDAQ 기계·장비 N N N N N 12520 -1090 5 -8.01 750504660 59466 58.49 13150 13200 12400 17690 9530 13610 12620.74 2.86 0 -4637 15290 14450 13810 12970 12330 14130 12650 19 4080 100 9790 10 1 18900000 2366 8.18 1.09 12 0.31 1531.00 11436.00 32350 20240426 -61.30 9700 20241129 29.07 19470 -35.70 20250122 12340 1.46 20250102 32350 -61.30 20240426 9700 29.07 20241129 1.92 Y 110990 100 18 억 540927 N N 2823 N 00 N
3 20250407 150726 57 100.00 KOSDAQ 기계·장비 N N N N N 12470 -1140 5 -8.38 647120950 51171 50.33 13150 13200 12460 17690 9530 13610 12646.24 2.86 0 -2945 15290 14450 13810 12970 12330 14130 12650 19 4080 100 9790 10 1 18900000 2357 8.15 1.09 12 0.27 1531.00 11436.00 32350 20240426 -61.45 9700 20241129 28.56 19470 -35.95 20250122 12340 1.05 20250102 32350 -61.45 20240426 9700 28.56 20241129 1.92 Y 110990 100 18 억 540927 N N 8589 N 00 N
4 20250407 140723 57 100.00 KOSDAQ 기계·장비 N N N N N 12640 -970 5 -7.13 542456010 42841 42.14 13150 13200 12460 17690 9530 13610 12662.08 2.86 0 -2227 15290 14450 13810 12970 12330 14130 12650 19 4080 100 9790 10 1 18900000 2389 8.26 1.11 12 0.23 1531.00 11436.00 32350 20240426 -60.93 9700 20241129 30.31 19470 -35.08 20250122 12340 2.43 20250102 32350 -60.93 20240426 9700 30.31 20241129 1.92 Y 110990 100 18 억 540927 N N 8589 N 00 N
5 20250407 130723 57 100.00 KOSDAQ 기계·장비 N N N N N 12730 -880 5 -6.47 517910720 40904 40.23 13150 13200 12460 17690 9530 13610 12661.62 2.86 0 -812 15290 14450 13810 12970 12330 14130 12650 19 4080 100 9790 10 1 18900000 2406 8.31 1.11 12 0.22 1531.00 11436.00 32350 20240426 -60.65 9700 20241129 31.24 19470 -34.62 20250122 12340 3.16 20250102 32350 -60.65 20240426 9700 31.24 20241129 1.92 Y 110990 100 18 억 540927 N N 8589 N 00 N
6 20250407 120722 57 100.00 KOSDAQ 기계·장비 N N N N N 12770 -840 5 -6.17 482202440 38101 37.48 13150 13200 12460 17690 9530 13610 12655.90 2.86 0 1462 15290 14450 13810 12970 12330 14130 12650 19 4080 100 9790 10 1 18900000 2414 8.34 1.12 12 0.20 1531.00 11436.00 32350 20240426 -60.53 9700 20241129 31.65 19470 -34.41 20250122 12340 3.48 20250102 32350 -60.53 20240426 9700 31.65 20241129 1.92 Y 110990 100 18 억 540927 N N 8589 N 00 N
7 20250407 110723 57 100.00 KOSDAQ 기계·장비 N N N N N 12930 -680 5 -5.00 436923000 34576 34.01 13150 13200 12460 17690 9530 13610 12636.60 2.86 0 3003 15290 14450 13810 12970 12330 14130 12650 19 4080 100 9790 10 1 18900000 2444 8.45 1.13 12 0.18 1531.00 11436.00 32350 20240426 -60.03 9700 20241129 33.30 19470 -33.59 20250122 12340 4.78 20250102 32350 -60.03 20240426 9700 33.30 20241129 1.92 Y 110990 100 18 억 540927 N N 8589 N 00 N
8 20250407 100723 57 100.00 KOSDAQ 기계·장비 N N N N N 12650 -960 5 -7.05 296903480 23522 23.14 13150 13200 12460 17690 9530 13610 12622.37 2.86 0 5091 15290 14450 13810 12970 12330 14130 12650 19 4080 100 9790 10 1 18900000 2391 8.26 1.11 12 0.12 1531.00 11436.00 32350 20240426 -60.90 9700 20241129 30.41 19470 -35.03 20250122 12340 2.51 20250102 32350 -60.90 20240426 9700 30.41 20241129 1.92 Y 110990 100 18 억 540927 N N 8589 N 00 N
9 20250407 090724 57 100.00 KOSDAQ 기계·장비 N N N N N 12740 -870 5 -6.39 105408920 8293 8.16 13150 13200 12460 17690 9530 13610 12710.59 2.86 0 2639 15290 14450 13810 12970 12330 14130 12650 19 4080 100 9790 10 1 18900000 2408 8.32 1.11 12 0.04 1531.00 11436.00 32350 20240426 -60.62 9700 20241129 31.34 19470 -34.57 20250122 12340 3.24 20250102 32350 -60.62 20240426 9700 31.34 20241129 1.92 Y 110990 100 18 억 540927 N N 8589 N 00 N
10 20250404 160720 57 100.00 KOSDAQ 기계·장비 N N N N N 13610 -1280 5 -8.60 1409421240 101663 180.38 14320 14650 13170 19350 10430 14890 13864.48 2.89 0 -14814 15263 15076 14803 14616 14343 15170 14710 19 4460 100 10720 10 1 18900000 2572 8.89 1.19 12 0.54 1531.00 11436.00 32350 20240426 -57.93 9700 20241129 40.31 19470 -30.10 20250122 12340 10.29 20250102 32350 -57.93 20240426 9700 40.31 20241129 1.91 Y 110990 100 18 억 546074 N N 8589 N 00 N
11 20250404 150727 57 100.00 KOSDAQ 기계·장비 N N N N N 13530 -1360 5 -9.13 1326885470 95577 169.59 14320 14650 13170 19350 10430 14890 13882.90 2.89 0 -12554 15263 15076 14803 14616 14343 15170 14710 19 4460 100 10720 10 1 18900000 2557 8.84 1.18 12 0.51 1531.00 11436.00 32350 20240426 -58.18 9700 20241129 39.48 19470 -30.51 20250122 12340 9.64 20250102 32350 -58.18 20240426 9700 39.48 20241129 1.91 Y 110990 100 18 억 546074 N N 5690 N 00 N
12 20250404 140729 57 100.00 KOSDAQ 기계·장비 N N N N N 13530 -1360 5 -9.13 902970605 63967 113.50 14320 14650 13510 19350 10430 14890 14116.19 2.89 0 -17224 15263 15076 14803 14616 14343 15170 14710 19 4460 100 10720 10 1 18900000 2557 8.84 1.18 12 0.34 1531.00 11436.00 32350 20240426 -58.18 9700 20241129 39.48 19470 -30.51 20250122 12340 9.64 20250102 32350 -58.18 20240426 9700 39.48 20241129 1.91 Y 110990 100 18 억 546074 N N 5690 N 00 N