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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13080,-570,5,-4.18,1230393930,92877,231.16,13400,13660,13000,17740,9560,13650,13247.56,2.90,0,-1001,14196,13922,13726,13452,13256,14060,13590,19,4090,100,9820,10,1,18900000,2472,8.54,1.14,12,0.49,1531.00,11436.00,32350,20240426,-59.57,9700,20241129,34.85,19470,-32.82,20250122,12000,9.00,20250409,32350,-59.57,20240426,9700,34.85,20241129,1.81,Y,110990,100,18 억,,548569,N,N,9217,N,00,N
20250422,150758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13120,-530,5,-3.88,1193416350,90053,224.14,13400,13660,13000,17740,9560,13650,13252.38,2.90,0,-83,14196,13922,13726,13452,13256,14060,13590,19,4090,100,9820,10,1,18900000,2480,8.57,1.15,12,0.48,1531.00,11436.00,32350,20240426,-59.44,9700,20241129,35.26,19470,-32.61,20250122,12000,9.33,20250409,32350,-59.44,20240426,9700,35.26,20241129,1.81,Y,110990,100,18 억,,548569,N,N,1978,N,00,N
20250422,140757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13310,-340,5,-2.49,638064320,47716,118.76,13400,13660,13270,17740,9560,13650,13372.13,2.90,0,-2541,14196,13922,13726,13452,13256,14060,13590,19,4090,100,9820,10,1,18900000,2516,8.69,1.16,12,0.25,1531.00,11436.00,32350,20240426,-58.86,9700,20241129,37.22,19470,-31.64,20250122,12000,10.92,20250409,32350,-58.86,20240426,9700,37.22,20241129,1.81,Y,110990,100,18 억,,548569,N,N,1978,N,00,N
20250422,130755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13310,-340,5,-2.49,489927850,36597,91.09,13400,13660,13300,17740,9560,13650,13387.10,2.90,0,-3953,14196,13922,13726,13452,13256,14060,13590,19,4090,100,9820,10,1,18900000,2516,8.69,1.16,12,0.19,1531.00,11436.00,32350,20240426,-58.86,9700,20241129,37.22,19470,-31.64,20250122,12000,10.92,20250409,32350,-58.86,20240426,9700,37.22,20241129,1.81,Y,110990,100,18 억,,548569,N,N,1978,N,00,N
20250422,120757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13360,-290,5,-2.12,413843770,30898,76.90,13400,13660,13300,17740,9560,13650,13393.87,2.90,0,-2705,14196,13922,13726,13452,13256,14060,13590,19,4090,100,9820,10,1,18900000,2525,8.73,1.17,12,0.16,1531.00,11436.00,32350,20240426,-58.70,9700,20241129,37.73,19470,-31.38,20250122,12000,11.33,20250409,32350,-58.70,20240426,9700,37.73,20241129,1.81,Y,110990,100,18 억,,548569,N,N,1978,N,00,N
20250422,110756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13330,-320,5,-2.34,347549070,25926,64.53,13400,13660,13310,17740,9560,13650,13405.43,2.90,0,-2053,14196,13922,13726,13452,13256,14060,13590,19,4090,100,9820,10,1,18900000,2519,8.71,1.17,12,0.14,1531.00,11436.00,32350,20240426,-58.79,9700,20241129,37.42,19470,-31.54,20250122,12000,11.08,20250409,32350,-58.79,20240426,9700,37.42,20241129,1.81,Y,110990,100,18 억,,548569,N,N,1978,N,00,N
20250422,100756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13350,-300,5,-2.20,220486770,16407,40.84,13400,13660,13340,17740,9560,13650,13438.58,2.90,0,621,14196,13922,13726,13452,13256,14060,13590,19,4090,100,9820,10,1,18900000,2523,8.72,1.17,12,0.09,1531.00,11436.00,32350,20240426,-58.73,9700,20241129,37.63,19470,-31.43,20250122,12000,11.25,20250409,32350,-58.73,20240426,9700,37.63,20241129,1.81,Y,110990,100,18 억,,548569,N,N,1978,N,00,N
20250422,090758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13610,-40,5,-0.29,10993280,816,2.03,13400,13660,13400,17740,9560,13650,13472.16,2.90,0,-35,14196,13922,13726,13452,13256,14060,13590,19,4090,100,9820,10,1,18900000,2572,8.89,1.19,12,0.00,1531.00,11436.00,32350,20240426,-57.93,9700,20241129,40.31,19470,-30.10,20250122,12000,13.42,20250409,32350,-57.93,20240426,9700,40.31,20241129,1.81,Y,110990,100,18 억,,548569,N,N,1978,N,00,N
20250421,160741,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13650,-50,5,-0.36,550047940,40178,346.72,13620,14000,13530,17810,9590,13700,13690.28,2.87,0,4143,14086,13892,13656,13462,13226,13775,13345,19,4110,100,9860,10,1,18900000,2580,8.92,1.19,12,0.21,1531.00,11436.00,32350,20240426,-57.81,9700,20241129,40.72,19470,-29.89,20250122,12000,13.75,20250409,32350,-57.81,20240426,9700,40.72,20241129,1.84,Y,110990,100,18 억,,541609,N,N,1978,N,00,N
20250421,150754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13620,-80,5,-0.58,526652380,38463,331.92,13620,14000,13530,17810,9590,13700,13692.44,2.87,0,4396,14086,13892,13656,13462,13226,13775,13345,19,4110,100,9860,10,1,18900000,2574,8.90,1.19,12,0.20,1531.00,11436.00,32350,20240426,-57.90,9700,20241129,40.41,19470,-30.05,20250122,12000,13.50,20250409,32350,-57.90,20240426,9700,40.41,20241129,1.84,Y,110990,100,18 억,,541609,N,N,623,N,00,N
20250421,140754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13700,0,3,0.00,410492600,29950,258.46,13620,14000,13530,17810,9590,13700,13705.93,2.87,0,6683,14086,13892,13656,13462,13226,13775,13345,19,4110,100,9860,10,1,18900000,2589,8.95,1.20,12,0.16,1531.00,11436.00,32350,20240426,-57.65,9700,20241129,41.24,19470,-29.64,20250122,12000,14.17,20250409,32350,-57.65,20240426,9700,41.24,20241129,1.84,Y,110990,100,18 억,,541609,N,N,623,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 20250422 160744 57 100.00 KOSDAQ 기계·장비 N N N N N 13080 -570 5 -4.18 1230393930 92877 231.16 13400 13660 13000 17740 9560 13650 13247.56 2.90 0 -1001 14196 13922 13726 13452 13256 14060 13590 19 4090 100 9820 10 1 18900000 2472 8.54 1.14 12 0.49 1531.00 11436.00 32350 20240426 -59.57 9700 20241129 34.85 19470 -32.82 20250122 12000 9.00 20250409 32350 -59.57 20240426 9700 34.85 20241129 1.81 Y 110990 100 18 억 548569 N N 9217 N 00 N
3 20250422 150758 57 100.00 KOSDAQ 기계·장비 N N N N N 13120 -530 5 -3.88 1193416350 90053 224.14 13400 13660 13000 17740 9560 13650 13252.38 2.90 0 -83 14196 13922 13726 13452 13256 14060 13590 19 4090 100 9820 10 1 18900000 2480 8.57 1.15 12 0.48 1531.00 11436.00 32350 20240426 -59.44 9700 20241129 35.26 19470 -32.61 20250122 12000 9.33 20250409 32350 -59.44 20240426 9700 35.26 20241129 1.81 Y 110990 100 18 억 548569 N N 1978 N 00 N
4 20250422 140757 57 100.00 KOSDAQ 기계·장비 N N N N N 13310 -340 5 -2.49 638064320 47716 118.76 13400 13660 13270 17740 9560 13650 13372.13 2.90 0 -2541 14196 13922 13726 13452 13256 14060 13590 19 4090 100 9820 10 1 18900000 2516 8.69 1.16 12 0.25 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 1.81 Y 110990 100 18 억 548569 N N 1978 N 00 N
5 20250422 130755 57 100.00 KOSDAQ 기계·장비 N N N N N 13310 -340 5 -2.49 489927850 36597 91.09 13400 13660 13300 17740 9560 13650 13387.10 2.90 0 -3953 14196 13922 13726 13452 13256 14060 13590 19 4090 100 9820 10 1 18900000 2516 8.69 1.16 12 0.19 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 1.81 Y 110990 100 18 억 548569 N N 1978 N 00 N
6 20250422 120757 57 100.00 KOSDAQ 기계·장비 N N N N N 13360 -290 5 -2.12 413843770 30898 76.90 13400 13660 13300 17740 9560 13650 13393.87 2.90 0 -2705 14196 13922 13726 13452 13256 14060 13590 19 4090 100 9820 10 1 18900000 2525 8.73 1.17 12 0.16 1531.00 11436.00 32350 20240426 -58.70 9700 20241129 37.73 19470 -31.38 20250122 12000 11.33 20250409 32350 -58.70 20240426 9700 37.73 20241129 1.81 Y 110990 100 18 억 548569 N N 1978 N 00 N
7 20250422 110756 57 100.00 KOSDAQ 기계·장비 N N N N N 13330 -320 5 -2.34 347549070 25926 64.53 13400 13660 13310 17740 9560 13650 13405.43 2.90 0 -2053 14196 13922 13726 13452 13256 14060 13590 19 4090 100 9820 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 1.81 Y 110990 100 18 억 548569 N N 1978 N 00 N
8 20250422 100756 57 100.00 KOSDAQ 기계·장비 N N N N N 13350 -300 5 -2.20 220486770 16407 40.84 13400 13660 13340 17740 9560 13650 13438.58 2.90 0 621 14196 13922 13726 13452 13256 14060 13590 19 4090 100 9820 10 1 18900000 2523 8.72 1.17 12 0.09 1531.00 11436.00 32350 20240426 -58.73 9700 20241129 37.63 19470 -31.43 20250122 12000 11.25 20250409 32350 -58.73 20240426 9700 37.63 20241129 1.81 Y 110990 100 18 억 548569 N N 1978 N 00 N
9 20250422 090758 57 100.00 KOSDAQ 기계·장비 N N N N N 13610 -40 5 -0.29 10993280 816 2.03 13400 13660 13400 17740 9560 13650 13472.16 2.90 0 -35 14196 13922 13726 13452 13256 14060 13590 19 4090 100 9820 10 1 18900000 2572 8.89 1.19 12 0.00 1531.00 11436.00 32350 20240426 -57.93 9700 20241129 40.31 19470 -30.10 20250122 12000 13.42 20250409 32350 -57.93 20240426 9700 40.31 20241129 1.81 Y 110990 100 18 억 548569 N N 1978 N 00 N
10 20250421 160741 57 100.00 KOSDAQ 기계·장비 N N N N N 13650 -50 5 -0.36 550047940 40178 346.72 13620 14000 13530 17810 9590 13700 13690.28 2.87 0 4143 14086 13892 13656 13462 13226 13775 13345 19 4110 100 9860 10 1 18900000 2580 8.92 1.19 12 0.21 1531.00 11436.00 32350 20240426 -57.81 9700 20241129 40.72 19470 -29.89 20250122 12000 13.75 20250409 32350 -57.81 20240426 9700 40.72 20241129 1.84 Y 110990 100 18 억 541609 N N 1978 N 00 N
11 20250421 150754 57 100.00 KOSDAQ 기계·장비 N N N N N 13620 -80 5 -0.58 526652380 38463 331.92 13620 14000 13530 17810 9590 13700 13692.44 2.87 0 4396 14086 13892 13656 13462 13226 13775 13345 19 4110 100 9860 10 1 18900000 2574 8.90 1.19 12 0.20 1531.00 11436.00 32350 20240426 -57.90 9700 20241129 40.41 19470 -30.05 20250122 12000 13.50 20250409 32350 -57.90 20240426 9700 40.41 20241129 1.84 Y 110990 100 18 억 541609 N N 623 N 00 N
12 20250421 140754 57 100.00 KOSDAQ 기계·장비 N N N N N 13700 0 3 0.00 410492600 29950 258.46 13620 14000 13530 17810 9590 13700 13705.93 2.87 0 6683 14086 13892 13656 13462 13226 13775 13345 19 4110 100 9860 10 1 18900000 2589 8.95 1.20 12 0.16 1531.00 11436.00 32350 20240426 -57.65 9700 20241129 41.24 19470 -29.64 20250122 12000 14.17 20250409 32350 -57.65 20240426 9700 41.24 20241129 1.84 Y 110990 100 18 억 541609 N N 623 N 00 N