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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
110990/price/prices-20250301.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
20250312,160754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14540,630,2,4.53,1885886770,131905,128.65,14040,14640,13810,18080,9740,13910,14297.33,3.31,0,30786,14443,14176,13643,13376,12843,14310,13510,19,4170,100,9730,10,1,18900000,2748,20.89,1.45,12,0.70,696.00,10061.00,32350,20240426,-55.05,9700,20241129,49.90,19470,-25.32,20250122,12340,17.83,20250102,32350,-55.05,20240426,9700,49.90,20241129,1.90,N,110990,100,18 억,,625683,N,N,1054,N,00,N
20250312,150755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14460,550,2,3.95,1745165370,122193,119.18,14040,14640,13810,18080,9740,13910,14282.06,3.31,0,32402,14443,14176,13643,13376,12843,14310,13510,19,4170,100,9730,10,1,18900000,2733,20.78,1.44,12,0.65,696.00,10061.00,32350,20240426,-55.30,9700,20241129,49.07,19470,-25.73,20250122,12340,17.18,20250102,32350,-55.30,20240426,9700,49.07,20241129,1.90,N,110990,100,18 억,,625683,N,N,324,N,00,N
20250312,140754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14300,390,2,2.80,1434882220,100564,98.08,14040,14640,13810,18080,9740,13910,14268.37,3.31,0,27932,14443,14176,13643,13376,12843,14310,13510,19,4170,100,9730,10,1,18900000,2703,20.55,1.42,12,0.53,696.00,10061.00,32350,20240426,-55.80,9700,20241129,47.42,19470,-26.55,20250122,12340,15.88,20250102,32350,-55.80,20240426,9700,47.42,20241129,1.90,N,110990,100,18 억,,625683,N,N,324,N,00,N
20250312,130754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14330,420,2,3.02,1286638780,90208,87.98,14040,14640,13810,18080,9740,13910,14263.05,3.31,0,27937,14443,14176,13643,13376,12843,14310,13510,19,4170,100,9730,10,1,18900000,2708,20.59,1.42,12,0.48,696.00,10061.00,32350,20240426,-55.70,9700,20241129,47.73,19470,-26.40,20250122,12340,16.13,20250102,32350,-55.70,20240426,9700,47.73,20241129,1.90,N,110990,100,18 억,,625683,N,N,324,N,00,N
20250312,120756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14350,440,2,3.16,1185048290,83111,81.06,14040,14640,13810,18080,9740,13910,14258.65,3.31,0,27479,14443,14176,13643,13376,12843,14310,13510,19,4170,100,9730,10,1,18900000,2712,20.62,1.43,12,0.44,696.00,10061.00,32350,20240426,-55.64,9700,20241129,47.94,19470,-26.30,20250122,12340,16.29,20250102,32350,-55.64,20240426,9700,47.94,20241129,1.90,N,110990,100,18 억,,625683,N,N,324,N,00,N
20250312,110750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14360,450,2,3.24,1066435550,74835,72.99,14040,14640,13810,18080,9740,13910,14250.52,3.31,0,27831,14443,14176,13643,13376,12843,14310,13510,19,4170,100,9730,10,1,18900000,2714,20.63,1.43,12,0.40,696.00,10061.00,32350,20240426,-55.61,9700,20241129,48.04,19470,-26.25,20250122,12340,16.37,20250102,32350,-55.61,20240426,9700,48.04,20241129,1.90,N,110990,100,18 억,,625683,N,N,324,N,00,N
20250312,100752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14150,240,2,1.73,675795400,47283,46.12,14040,14640,13810,18080,9740,13910,14292.61,3.31,0,13626,14443,14176,13643,13376,12843,14310,13510,19,4170,100,9730,10,1,18900000,2674,20.33,1.41,12,0.25,696.00,10061.00,32350,20240426,-56.26,9700,20241129,45.88,19470,-27.32,20250122,12340,14.67,20250102,32350,-56.26,20240426,9700,45.88,20241129,1.90,N,110990,100,18 억,,625683,N,N,324,N,00,N
20250312,090757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13970,60,2,0.43,51555960,3706,3.61,14040,14120,13810,18080,9740,13910,13911.49,3.31,0,-1360,14443,14176,13643,13376,12843,14310,13510,19,4170,100,9730,10,1,18900000,2640,20.07,1.39,12,0.02,696.00,10061.00,32350,20240426,-56.82,9700,20241129,44.02,19470,-28.25,20250122,12340,13.21,20250102,32350,-56.82,20240426,9700,44.02,20241129,1.90,N,110990,100,18 억,,625683,N,N,324,N,00,N
20250311,160747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13910,-10,5,-0.07,1374528475,102452,205.90,13360,13910,13110,18090,9750,13920,13414.34,3.18,0,16758,14740,14330,13990,13580,13240,14160,13410,19,4170,100,9740,10,1,18900000,2629,19.99,1.38,12,0.54,696.00,10061.00,32350,20240426,-57.00,9700,20241129,43.40,19470,-28.56,20250122,12340,12.72,20250102,32350,-57.00,20240426,9700,43.40,20241129,1.92,N,110990,100,18 억,,601803,N,N,324,N,00,N
20250311,150751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13750,-170,5,-1.22,1350487965,100716,202.41,13360,13910,13110,18090,9750,13920,13406.83,3.18,0,17264,14740,14330,13990,13580,13240,14160,13410,19,4170,100,9740,10,1,18900000,2599,19.76,1.37,12,0.53,696.00,10061.00,32350,20240426,-57.50,9700,20241129,41.75,19470,-29.38,20250122,12340,11.43,20250102,32350,-57.50,20240426,9700,41.75,20241129,1.92,N,110990,100,18 억,,601803,N,N,21,N,00,N
20250311,140751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13810,-110,5,-0.79,1241153910,92783,186.47,13360,13880,13110,18090,9750,13920,13374.60,3.18,0,22234,14740,14330,13990,13580,13240,14160,13410,19,4170,100,9740,10,1,18900000,2610,19.84,1.37,12,0.49,696.00,10061.00,32350,20240426,-57.31,9700,20241129,42.37,19470,-29.07,20250122,12340,11.91,20250102,32350,-57.31,20240426,9700,42.37,20241129,1.92,N,110990,100,18 억,,601803,N,N,21,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 20250312 160754 57 100.00 KOSDAQ 기계·장비 N N N N N 14540 630 2 4.53 1885886770 131905 128.65 14040 14640 13810 18080 9740 13910 14297.33 3.31 0 30786 14443 14176 13643 13376 12843 14310 13510 19 4170 100 9730 10 1 18900000 2748 20.89 1.45 12 0.70 696.00 10061.00 32350 20240426 -55.05 9700 20241129 49.90 19470 -25.32 20250122 12340 17.83 20250102 32350 -55.05 20240426 9700 49.90 20241129 1.90 N 110990 100 18 억 625683 N N 1054 N 00 N
3 20250312 150755 57 100.00 KOSDAQ 기계·장비 N N N N N 14460 550 2 3.95 1745165370 122193 119.18 14040 14640 13810 18080 9740 13910 14282.06 3.31 0 32402 14443 14176 13643 13376 12843 14310 13510 19 4170 100 9730 10 1 18900000 2733 20.78 1.44 12 0.65 696.00 10061.00 32350 20240426 -55.30 9700 20241129 49.07 19470 -25.73 20250122 12340 17.18 20250102 32350 -55.30 20240426 9700 49.07 20241129 1.90 N 110990 100 18 억 625683 N N 324 N 00 N
4 20250312 140754 57 100.00 KOSDAQ 기계·장비 N N N N N 14300 390 2 2.80 1434882220 100564 98.08 14040 14640 13810 18080 9740 13910 14268.37 3.31 0 27932 14443 14176 13643 13376 12843 14310 13510 19 4170 100 9730 10 1 18900000 2703 20.55 1.42 12 0.53 696.00 10061.00 32350 20240426 -55.80 9700 20241129 47.42 19470 -26.55 20250122 12340 15.88 20250102 32350 -55.80 20240426 9700 47.42 20241129 1.90 N 110990 100 18 억 625683 N N 324 N 00 N
5 20250312 130754 57 100.00 KOSDAQ 기계·장비 N N N N N 14330 420 2 3.02 1286638780 90208 87.98 14040 14640 13810 18080 9740 13910 14263.05 3.31 0 27937 14443 14176 13643 13376 12843 14310 13510 19 4170 100 9730 10 1 18900000 2708 20.59 1.42 12 0.48 696.00 10061.00 32350 20240426 -55.70 9700 20241129 47.73 19470 -26.40 20250122 12340 16.13 20250102 32350 -55.70 20240426 9700 47.73 20241129 1.90 N 110990 100 18 억 625683 N N 324 N 00 N
6 20250312 120756 57 100.00 KOSDAQ 기계·장비 N N N N N 14350 440 2 3.16 1185048290 83111 81.06 14040 14640 13810 18080 9740 13910 14258.65 3.31 0 27479 14443 14176 13643 13376 12843 14310 13510 19 4170 100 9730 10 1 18900000 2712 20.62 1.43 12 0.44 696.00 10061.00 32350 20240426 -55.64 9700 20241129 47.94 19470 -26.30 20250122 12340 16.29 20250102 32350 -55.64 20240426 9700 47.94 20241129 1.90 N 110990 100 18 억 625683 N N 324 N 00 N
7 20250312 110750 57 100.00 KOSDAQ 기계·장비 N N N N N 14360 450 2 3.24 1066435550 74835 72.99 14040 14640 13810 18080 9740 13910 14250.52 3.31 0 27831 14443 14176 13643 13376 12843 14310 13510 19 4170 100 9730 10 1 18900000 2714 20.63 1.43 12 0.40 696.00 10061.00 32350 20240426 -55.61 9700 20241129 48.04 19470 -26.25 20250122 12340 16.37 20250102 32350 -55.61 20240426 9700 48.04 20241129 1.90 N 110990 100 18 억 625683 N N 324 N 00 N
8 20250312 100752 57 100.00 KOSDAQ 기계·장비 N N N N N 14150 240 2 1.73 675795400 47283 46.12 14040 14640 13810 18080 9740 13910 14292.61 3.31 0 13626 14443 14176 13643 13376 12843 14310 13510 19 4170 100 9730 10 1 18900000 2674 20.33 1.41 12 0.25 696.00 10061.00 32350 20240426 -56.26 9700 20241129 45.88 19470 -27.32 20250122 12340 14.67 20250102 32350 -56.26 20240426 9700 45.88 20241129 1.90 N 110990 100 18 억 625683 N N 324 N 00 N
9 20250312 090757 57 100.00 KOSDAQ 기계·장비 N N N N N 13970 60 2 0.43 51555960 3706 3.61 14040 14120 13810 18080 9740 13910 13911.49 3.31 0 -1360 14443 14176 13643 13376 12843 14310 13510 19 4170 100 9730 10 1 18900000 2640 20.07 1.39 12 0.02 696.00 10061.00 32350 20240426 -56.82 9700 20241129 44.02 19470 -28.25 20250122 12340 13.21 20250102 32350 -56.82 20240426 9700 44.02 20241129 1.90 N 110990 100 18 억 625683 N N 324 N 00 N
10 20250311 160747 57 100.00 KOSDAQ 기계·장비 N N N N N 13910 -10 5 -0.07 1374528475 102452 205.90 13360 13910 13110 18090 9750 13920 13414.34 3.18 0 16758 14740 14330 13990 13580 13240 14160 13410 19 4170 100 9740 10 1 18900000 2629 19.99 1.38 12 0.54 696.00 10061.00 32350 20240426 -57.00 9700 20241129 43.40 19470 -28.56 20250122 12340 12.72 20250102 32350 -57.00 20240426 9700 43.40 20241129 1.92 N 110990 100 18 억 601803 N N 324 N 00 N
11 20250311 150751 57 100.00 KOSDAQ 기계·장비 N N N N N 13750 -170 5 -1.22 1350487965 100716 202.41 13360 13910 13110 18090 9750 13920 13406.83 3.18 0 17264 14740 14330 13990 13580 13240 14160 13410 19 4170 100 9740 10 1 18900000 2599 19.76 1.37 12 0.53 696.00 10061.00 32350 20240426 -57.50 9700 20241129 41.75 19470 -29.38 20250122 12340 11.43 20250102 32350 -57.50 20240426 9700 41.75 20241129 1.92 N 110990 100 18 억 601803 N N 21 N 00 N
12 20250311 140751 57 100.00 KOSDAQ 기계·장비 N N N N N 13810 -110 5 -0.79 1241153910 92783 186.47 13360 13880 13110 18090 9750 13920 13374.60 3.18 0 22234 14740 14330 13990 13580 13240 14160 13410 19 4170 100 9740 10 1 18900000 2610 19.84 1.37 12 0.49 696.00 10061.00 32350 20240426 -57.31 9700 20241129 42.37 19470 -29.07 20250122 12340 11.91 20250102 32350 -57.31 20240426 9700 42.37 20241129 1.92 N 110990 100 18 억 601803 N N 21 N 00 N