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
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
20250414,160740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13780,450,2,3.38,384439100,28074,107.09,13730,13900,13500,17320,9340,13330,13693.77,2.88,0,-6394,14023,13676,13093,12746,12163,13850,12920,19,3990,100,9590,10,1,18900000,2604,9.00,1.20,12,0.15,1531.00,11436.00,32350,20240426,-57.40,9700,20241129,42.06,19470,-29.22,20250122,12000,14.83,20250409,32350,-57.40,20240426,9700,42.06,20241129,1.82,Y,110990,100,18 억,,544350,N,N,1855,N,00,N
20250414,150746,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13750,420,2,3.15,364439760,26621,101.54,13730,13900,13500,17320,9340,13330,13689.94,2.88,0,-6364,14023,13676,13093,12746,12163,13850,12920,19,3990,100,9590,10,1,18900000,2599,8.98,1.20,12,0.14,1531.00,11436.00,32350,20240426,-57.50,9700,20241129,41.75,19470,-29.38,20250122,12000,14.58,20250409,32350,-57.50,20240426,9700,41.75,20241129,1.82,Y,110990,100,18 억,,544350,N,N,5380,N,00,N
20250414,140744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13700,370,2,2.78,329349290,24066,91.80,13730,13900,13500,17320,9340,13330,13685.25,2.88,0,-5389,14023,13676,13093,12746,12163,13850,12920,19,3990,100,9590,10,1,18900000,2589,8.95,1.20,12,0.13,1531.00,11436.00,32350,20240426,-57.65,9700,20241129,41.24,19470,-29.64,20250122,12000,14.17,20250409,32350,-57.65,20240426,9700,41.24,20241129,1.82,Y,110990,100,18 억,,544350,N,N,5380,N,00,N
20250414,130743,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13690,360,2,2.70,302850530,22127,84.40,13730,13900,13500,17320,9340,13330,13686.92,2.88,0,-4583,14023,13676,13093,12746,12163,13850,12920,19,3990,100,9590,10,1,18900000,2587,8.94,1.20,12,0.12,1531.00,11436.00,32350,20240426,-57.68,9700,20241129,41.13,19470,-29.69,20250122,12000,14.08,20250409,32350,-57.68,20240426,9700,41.13,20241129,1.82,Y,110990,100,18 억,,544350,N,N,5380,N,00,N
20250414,120746,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13730,400,2,3.00,273706380,20000,76.29,13730,13900,13500,17320,9340,13330,13685.32,2.88,0,-2859,14023,13676,13093,12746,12163,13850,12920,19,3990,100,9590,10,1,18900000,2595,8.97,1.20,12,0.11,1531.00,11436.00,32350,20240426,-57.56,9700,20241129,41.55,19470,-29.48,20250122,12000,14.42,20250409,32350,-57.56,20240426,9700,41.55,20241129,1.82,Y,110990,100,18 억,,544350,N,N,5380,N,00,N
20250414,110742,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13560,230,2,1.73,246059530,17975,68.57,13730,13900,13550,17320,9340,13330,13688.99,2.88,0,-2739,14023,13676,13093,12746,12163,13850,12920,19,3990,100,9590,10,1,18900000,2563,8.86,1.19,12,0.10,1531.00,11436.00,32350,20240426,-58.08,9700,20241129,39.79,19470,-30.35,20250122,12000,13.00,20250409,32350,-58.08,20240426,9700,39.79,20241129,1.82,Y,110990,100,18 억,,544350,N,N,5380,N,00,N
20250414,100744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13750,420,2,3.15,90336680,6553,25.00,13730,13900,13610,17320,9340,13330,13785.55,2.88,0,-1263,14023,13676,13093,12746,12163,13850,12920,19,3990,100,9590,10,1,18900000,2599,8.98,1.20,12,0.03,1531.00,11436.00,32350,20240426,-57.50,9700,20241129,41.75,19470,-29.38,20250122,12000,14.58,20250409,32350,-57.50,20240426,9700,41.75,20241129,1.82,Y,110990,100,18 억,,544350,N,N,5380,N,00,N
20250414,090744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13780,450,2,3.38,27557140,2002,7.64,13730,13790,13610,17320,9340,13330,13764.81,2.88,0,-1488,14023,13676,13093,12746,12163,13850,12920,19,3990,100,9590,10,1,18900000,2604,9.00,1.20,12,0.01,1531.00,11436.00,32350,20240426,-57.40,9700,20241129,42.06,19470,-29.22,20250122,12000,14.83,20250409,32350,-57.40,20240426,9700,42.06,20241129,1.82,Y,110990,100,18 억,,544350,N,N,5380,N,00,N
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
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 160740 57 100.00 KOSDAQ 기계·장비 N N N N N 13780 450 2 3.38 384439100 28074 107.09 13730 13900 13500 17320 9340 13330 13693.77 2.88 0 -6394 14023 13676 13093 12746 12163 13850 12920 19 3990 100 9590 10 1 18900000 2604 9.00 1.20 12 0.15 1531.00 11436.00 32350 20240426 -57.40 9700 20241129 42.06 19470 -29.22 20250122 12000 14.83 20250409 32350 -57.40 20240426 9700 42.06 20241129 1.82 Y 110990 100 18 억 544350 N N 1855 N 00 N
3 20250414 150746 57 100.00 KOSDAQ 기계·장비 N N N N N 13750 420 2 3.15 364439760 26621 101.54 13730 13900 13500 17320 9340 13330 13689.94 2.88 0 -6364 14023 13676 13093 12746 12163 13850 12920 19 3990 100 9590 10 1 18900000 2599 8.98 1.20 12 0.14 1531.00 11436.00 32350 20240426 -57.50 9700 20241129 41.75 19470 -29.38 20250122 12000 14.58 20250409 32350 -57.50 20240426 9700 41.75 20241129 1.82 Y 110990 100 18 억 544350 N N 5380 N 00 N
4 20250414 140744 57 100.00 KOSDAQ 기계·장비 N N N N N 13700 370 2 2.78 329349290 24066 91.80 13730 13900 13500 17320 9340 13330 13685.25 2.88 0 -5389 14023 13676 13093 12746 12163 13850 12920 19 3990 100 9590 10 1 18900000 2589 8.95 1.20 12 0.13 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 1.82 Y 110990 100 18 억 544350 N N 5380 N 00 N
5 20250414 130743 57 100.00 KOSDAQ 기계·장비 N N N N N 13690 360 2 2.70 302850530 22127 84.40 13730 13900 13500 17320 9340 13330 13686.92 2.88 0 -4583 14023 13676 13093 12746 12163 13850 12920 19 3990 100 9590 10 1 18900000 2587 8.94 1.20 12 0.12 1531.00 11436.00 32350 20240426 -57.68 9700 20241129 41.13 19470 -29.69 20250122 12000 14.08 20250409 32350 -57.68 20240426 9700 41.13 20241129 1.82 Y 110990 100 18 억 544350 N N 5380 N 00 N
6 20250414 120746 57 100.00 KOSDAQ 기계·장비 N N N N N 13730 400 2 3.00 273706380 20000 76.29 13730 13900 13500 17320 9340 13330 13685.32 2.88 0 -2859 14023 13676 13093 12746 12163 13850 12920 19 3990 100 9590 10 1 18900000 2595 8.97 1.20 12 0.11 1531.00 11436.00 32350 20240426 -57.56 9700 20241129 41.55 19470 -29.48 20250122 12000 14.42 20250409 32350 -57.56 20240426 9700 41.55 20241129 1.82 Y 110990 100 18 억 544350 N N 5380 N 00 N
7 20250414 110742 57 100.00 KOSDAQ 기계·장비 N N N N N 13560 230 2 1.73 246059530 17975 68.57 13730 13900 13550 17320 9340 13330 13688.99 2.88 0 -2739 14023 13676 13093 12746 12163 13850 12920 19 3990 100 9590 10 1 18900000 2563 8.86 1.19 12 0.10 1531.00 11436.00 32350 20240426 -58.08 9700 20241129 39.79 19470 -30.35 20250122 12000 13.00 20250409 32350 -58.08 20240426 9700 39.79 20241129 1.82 Y 110990 100 18 억 544350 N N 5380 N 00 N
8 20250414 100744 57 100.00 KOSDAQ 기계·장비 N N N N N 13750 420 2 3.15 90336680 6553 25.00 13730 13900 13610 17320 9340 13330 13785.55 2.88 0 -1263 14023 13676 13093 12746 12163 13850 12920 19 3990 100 9590 10 1 18900000 2599 8.98 1.20 12 0.03 1531.00 11436.00 32350 20240426 -57.50 9700 20241129 41.75 19470 -29.38 20250122 12000 14.58 20250409 32350 -57.50 20240426 9700 41.75 20241129 1.82 Y 110990 100 18 억 544350 N N 5380 N 00 N
9 20250414 090744 57 100.00 KOSDAQ 기계·장비 N N N N N 13780 450 2 3.38 27557140 2002 7.64 13730 13790 13610 17320 9340 13330 13764.81 2.88 0 -1488 14023 13676 13093 12746 12163 13850 12920 19 3990 100 9590 10 1 18900000 2604 9.00 1.20 12 0.01 1531.00 11436.00 32350 20240426 -57.40 9700 20241129 42.06 19470 -29.22 20250122 12000 14.83 20250409 32350 -57.40 20240426 9700 42.06 20241129 1.82 Y 110990 100 18 억 544350 N N 5380 N 00 N
10 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
11 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
12 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