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
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
20250411,160736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13330,-70,5,-0.52,347362350,26216,45.91,13150,13440,12510,17420,9380,13400,13249.90,2.87,0,951,13786,13592,13326,13132,12866,13460,13000,19,4020,100,9640,10,1,18900000,2519,8.71,1.17,12,0.14,1531.00,11436.00,32350,20240426,-58.79,9700,20241129,37.42,19470,-31.54,20250122,12000,11.08,20250409,32350,-58.79,20240426,9700,37.42,20241129,1.82,Y,110990,100,18 억,,543070,N,N,5380,N,00,N
20250411,150742,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13310,-90,5,-0.67,321081020,24247,42.46,13150,13440,12510,17420,9380,13400,13242.09,2.87,0,1967,13786,13592,13326,13132,12866,13460,13000,19,4020,100,9640,10,1,18900000,2516,8.69,1.16,12,0.13,1531.00,11436.00,32350,20240426,-58.86,9700,20241129,37.22,19470,-31.64,20250122,12000,10.92,20250409,32350,-58.86,20240426,9700,37.22,20241129,1.82,Y,110990,100,18 억,,543070,N,N,2005,N,00,N
20250411,140741,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13290,-110,5,-0.82,271153670,20487,35.88,13150,13440,12510,17420,9380,13400,13235.40,2.87,0,1560,13786,13592,13326,13132,12866,13460,13000,19,4020,100,9640,10,1,18900000,2512,8.68,1.16,12,0.11,1531.00,11436.00,32350,20240426,-58.92,9700,20241129,37.01,19470,-31.74,20250122,12000,10.75,20250409,32350,-58.92,20240426,9700,37.01,20241129,1.82,Y,110990,100,18 억,,543070,N,N,2005,N,00,N
20250411,130743,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13370,-30,5,-0.22,190553510,14464,25.33,13150,13440,12510,17420,9380,13400,13174.33,2.87,0,599,13786,13592,13326,13132,12866,13460,13000,19,4020,100,9640,10,1,18900000,2527,8.73,1.17,12,0.08,1531.00,11436.00,32350,20240426,-58.67,9700,20241129,37.84,19470,-31.33,20250122,12000,11.42,20250409,32350,-58.67,20240426,9700,37.84,20241129,1.82,Y,110990,100,18 억,,543070,N,N,2005,N,00,N
20250411,120744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13290,-110,5,-0.82,168594770,12820,22.45,13150,13440,12510,17420,9380,13400,13150.92,2.87,0,918,13786,13592,13326,13132,12866,13460,13000,19,4020,100,9640,10,1,18900000,2512,8.68,1.16,12,0.07,1531.00,11436.00,32350,20240426,-58.92,9700,20241129,37.01,19470,-31.74,20250122,12000,10.75,20250409,32350,-58.92,20240426,9700,37.01,20241129,1.82,Y,110990,100,18 억,,543070,N,N,2005,N,00,N
20250411,110743,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13110,-290,5,-2.16,110003930,8408,14.72,13150,13250,12510,17420,9380,13400,13083.25,2.87,0,1154,13786,13592,13326,13132,12866,13460,13000,19,4020,100,9640,10,1,18900000,2478,8.56,1.15,12,0.04,1531.00,11436.00,32350,20240426,-59.47,9700,20241129,35.15,19470,-32.67,20250122,12000,9.25,20250409,32350,-59.47,20240426,9700,35.15,20241129,1.82,Y,110990,100,18 억,,543070,N,N,2005,N,00,N
20250411,100744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13090,-310,5,-2.31,69240700,5306,9.29,13150,13250,12510,17420,9380,13400,13049.51,2.87,0,1126,13786,13592,13326,13132,12866,13460,13000,19,4020,100,9640,10,1,18900000,2474,8.55,1.14,12,0.03,1531.00,11436.00,32350,20240426,-59.54,9700,20241129,34.95,19470,-32.77,20250122,12000,9.08,20250409,32350,-59.54,20240426,9700,34.95,20241129,1.82,Y,110990,100,18 억,,543070,N,N,2005,N,00,N
20250411,090747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13070,-330,5,-2.46,20871350,1608,2.82,13150,13250,12510,17420,9380,13400,12979.70,2.87,0,633,13786,13592,13326,13132,12866,13460,13000,19,4020,100,9640,10,1,18900000,2470,8.54,1.14,12,0.01,1531.00,11436.00,32350,20240426,-59.60,9700,20241129,34.74,19470,-32.87,20250122,12000,8.92,20250409,32350,-59.60,20240426,9700,34.74,20241129,1.82,Y,110990,100,18 억,,543070,N,N,2005,N,00,N
20250410,160739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13400,1100,2,8.94,760547470,57105,121.47,13490,13520,13060,15990,8610,12300,13318.39,2.81,0,5448,12780,12540,12270,12030,11760,12660,12150,19,3690,100,8850,10,1,18900000,2533,8.75,1.17,12,0.30,1531.00,11436.00,32350,20240426,-58.58,9700,20241129,38.14,19470,-31.18,20250122,12000,11.67,20250409,32350,-58.58,20240426,9700,38.14,20241129,1.83,Y,110990,100,18 억,,530306,N,N,2005,N,00,N
20250410,150742,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13430,1130,2,9.19,744930670,55941,119.00,13490,13520,13060,15990,8610,12300,13316.36,2.81,0,5243,12780,12540,12270,12030,11760,12660,12150,19,3690,100,8850,10,1,18900000,2538,8.77,1.17,12,0.30,1531.00,11436.00,32350,20240426,-58.49,9700,20241129,38.45,19470,-31.02,20250122,12000,11.92,20250409,32350,-58.49,20240426,9700,38.45,20241129,1.83,Y,110990,100,18 억,,530306,N,N,4187,N,00,N
20250410,140740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13370,1070,2,8.70,623224200,46812,99.58,13490,13520,13060,15990,8610,12300,13313.34,2.81,0,2348,12780,12540,12270,12030,11760,12660,12150,19,3690,100,8850,10,1,18900000,2527,8.73,1.17,12,0.25,1531.00,11436.00,32350,20240426,-58.67,9700,20241129,37.84,19470,-31.33,20250122,12000,11.42,20250409,32350,-58.67,20240426,9700,37.84,20241129,1.83,Y,110990,100,18 억,,530306,N,N,4187,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 160736 57 100.00 KOSDAQ 기계·장비 N N N N N 13330 -70 5 -0.52 347362350 26216 45.91 13150 13440 12510 17420 9380 13400 13249.90 2.87 0 951 13786 13592 13326 13132 12866 13460 13000 19 4020 100 9640 10 1 18900000 2519 8.71 1.17 12 0.14 1531.00 11436.00 32350 20240426 -58.79 9700 20241129 37.42 19470 -31.54 20250122 12000 11.08 20250409 32350 -58.79 20240426 9700 37.42 20241129 1.82 Y 110990 100 18 억 543070 N N 5380 N 00 N
3 20250411 150742 57 100.00 KOSDAQ 기계·장비 N N N N N 13310 -90 5 -0.67 321081020 24247 42.46 13150 13440 12510 17420 9380 13400 13242.09 2.87 0 1967 13786 13592 13326 13132 12866 13460 13000 19 4020 100 9640 10 1 18900000 2516 8.69 1.16 12 0.13 1531.00 11436.00 32350 20240426 -58.86 9700 20241129 37.22 19470 -31.64 20250122 12000 10.92 20250409 32350 -58.86 20240426 9700 37.22 20241129 1.82 Y 110990 100 18 억 543070 N N 2005 N 00 N
4 20250411 140741 57 100.00 KOSDAQ 기계·장비 N N N N N 13290 -110 5 -0.82 271153670 20487 35.88 13150 13440 12510 17420 9380 13400 13235.40 2.87 0 1560 13786 13592 13326 13132 12866 13460 13000 19 4020 100 9640 10 1 18900000 2512 8.68 1.16 12 0.11 1531.00 11436.00 32350 20240426 -58.92 9700 20241129 37.01 19470 -31.74 20250122 12000 10.75 20250409 32350 -58.92 20240426 9700 37.01 20241129 1.82 Y 110990 100 18 억 543070 N N 2005 N 00 N
5 20250411 130743 57 100.00 KOSDAQ 기계·장비 N N N N N 13370 -30 5 -0.22 190553510 14464 25.33 13150 13440 12510 17420 9380 13400 13174.33 2.87 0 599 13786 13592 13326 13132 12866 13460 13000 19 4020 100 9640 10 1 18900000 2527 8.73 1.17 12 0.08 1531.00 11436.00 32350 20240426 -58.67 9700 20241129 37.84 19470 -31.33 20250122 12000 11.42 20250409 32350 -58.67 20240426 9700 37.84 20241129 1.82 Y 110990 100 18 억 543070 N N 2005 N 00 N
6 20250411 120744 57 100.00 KOSDAQ 기계·장비 N N N N N 13290 -110 5 -0.82 168594770 12820 22.45 13150 13440 12510 17420 9380 13400 13150.92 2.87 0 918 13786 13592 13326 13132 12866 13460 13000 19 4020 100 9640 10 1 18900000 2512 8.68 1.16 12 0.07 1531.00 11436.00 32350 20240426 -58.92 9700 20241129 37.01 19470 -31.74 20250122 12000 10.75 20250409 32350 -58.92 20240426 9700 37.01 20241129 1.82 Y 110990 100 18 억 543070 N N 2005 N 00 N
7 20250411 110743 57 100.00 KOSDAQ 기계·장비 N N N N N 13110 -290 5 -2.16 110003930 8408 14.72 13150 13250 12510 17420 9380 13400 13083.25 2.87 0 1154 13786 13592 13326 13132 12866 13460 13000 19 4020 100 9640 10 1 18900000 2478 8.56 1.15 12 0.04 1531.00 11436.00 32350 20240426 -59.47 9700 20241129 35.15 19470 -32.67 20250122 12000 9.25 20250409 32350 -59.47 20240426 9700 35.15 20241129 1.82 Y 110990 100 18 억 543070 N N 2005 N 00 N
8 20250411 100744 57 100.00 KOSDAQ 기계·장비 N N N N N 13090 -310 5 -2.31 69240700 5306 9.29 13150 13250 12510 17420 9380 13400 13049.51 2.87 0 1126 13786 13592 13326 13132 12866 13460 13000 19 4020 100 9640 10 1 18900000 2474 8.55 1.14 12 0.03 1531.00 11436.00 32350 20240426 -59.54 9700 20241129 34.95 19470 -32.77 20250122 12000 9.08 20250409 32350 -59.54 20240426 9700 34.95 20241129 1.82 Y 110990 100 18 억 543070 N N 2005 N 00 N
9 20250411 090747 57 100.00 KOSDAQ 기계·장비 N N N N N 13070 -330 5 -2.46 20871350 1608 2.82 13150 13250 12510 17420 9380 13400 12979.70 2.87 0 633 13786 13592 13326 13132 12866 13460 13000 19 4020 100 9640 10 1 18900000 2470 8.54 1.14 12 0.01 1531.00 11436.00 32350 20240426 -59.60 9700 20241129 34.74 19470 -32.87 20250122 12000 8.92 20250409 32350 -59.60 20240426 9700 34.74 20241129 1.82 Y 110990 100 18 억 543070 N N 2005 N 00 N
10 20250410 160739 57 100.00 KOSDAQ 기계·장비 N N N N N 13400 1100 2 8.94 760547470 57105 121.47 13490 13520 13060 15990 8610 12300 13318.39 2.81 0 5448 12780 12540 12270 12030 11760 12660 12150 19 3690 100 8850 10 1 18900000 2533 8.75 1.17 12 0.30 1531.00 11436.00 32350 20240426 -58.58 9700 20241129 38.14 19470 -31.18 20250122 12000 11.67 20250409 32350 -58.58 20240426 9700 38.14 20241129 1.83 Y 110990 100 18 억 530306 N N 2005 N 00 N
11 20250410 150742 57 100.00 KOSDAQ 기계·장비 N N N N N 13430 1130 2 9.19 744930670 55941 119.00 13490 13520 13060 15990 8610 12300 13316.36 2.81 0 5243 12780 12540 12270 12030 11760 12660 12150 19 3690 100 8850 10 1 18900000 2538 8.77 1.17 12 0.30 1531.00 11436.00 32350 20240426 -58.49 9700 20241129 38.45 19470 -31.02 20250122 12000 11.92 20250409 32350 -58.49 20240426 9700 38.45 20241129 1.83 Y 110990 100 18 억 530306 N N 4187 N 00 N
12 20250410 140740 57 100.00 KOSDAQ 기계·장비 N N N N N 13370 1070 2 8.70 623224200 46812 99.58 13490 13520 13060 15990 8610 12300 13313.34 2.81 0 2348 12780 12540 12270 12030 11760 12660 12150 19 3690 100 8850 10 1 18900000 2527 8.73 1.17 12 0.25 1531.00 11436.00 32350 20240426 -58.67 9700 20241129 37.84 19470 -31.33 20250122 12000 11.42 20250409 32350 -58.67 20240426 9700 37.84 20241129 1.83 Y 110990 100 18 억 530306 N N 4187 N 00 N