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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14520,-190,5,-1.29,861578240,59434,63.68,14710,14710,14310,19120,10300,14710,14496.32,3.29,0,-5343,15343,15026,14793,14476,14243,14910,14360,19,4410,100,10290,10,1,18900000,2744,20.86,1.44,12,0.31,696.00,10061.00,32350,20240426,-55.12,9700,20241129,49.69,19470,-25.42,20250122,12340,17.67,20250102,32350,-55.12,20240426,9700,49.69,20241129,1.95,N,110990,100,18 억,,621700,N,N,472,N,00,N
20250318,150811,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14540,-170,5,-1.16,770658750,53151,56.94,14710,14710,14310,19120,10300,14710,14499.42,3.29,0,-4232,15343,15026,14793,14476,14243,14910,14360,19,4410,100,10290,10,1,18900000,2748,20.89,1.45,12,0.28,696.00,10061.00,32350,20240426,-55.05,9700,20241129,49.90,19470,-25.32,20250122,12340,17.83,20250102,32350,-55.05,20240426,9700,49.90,20241129,1.95,N,110990,100,18 억,,621700,N,N,303,N,00,N
20250318,140808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14340,-370,5,-2.52,656415770,45213,48.44,14710,14710,14340,19120,10300,14710,14518.30,3.29,0,-8939,15343,15026,14793,14476,14243,14910,14360,19,4410,100,10290,10,1,18900000,2710,20.60,1.43,12,0.24,696.00,10061.00,32350,20240426,-55.67,9700,20241129,47.84,19470,-26.35,20250122,12340,16.21,20250102,32350,-55.67,20240426,9700,47.84,20241129,1.95,N,110990,100,18 억,,621700,N,N,303,N,00,N
20250318,130807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14410,-300,5,-2.04,587399570,40416,43.30,14710,14710,14400,19120,10300,14710,14533.84,3.29,0,-8691,15343,15026,14793,14476,14243,14910,14360,19,4410,100,10290,10,1,18900000,2723,20.70,1.43,12,0.21,696.00,10061.00,32350,20240426,-55.46,9700,20241129,48.56,19470,-25.99,20250122,12340,16.77,20250102,32350,-55.46,20240426,9700,48.56,20241129,1.95,N,110990,100,18 억,,621700,N,N,303,N,00,N
20250318,120808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14460,-250,5,-1.70,521675740,35859,38.42,14710,14710,14450,19120,10300,14710,14547.97,3.29,0,-8728,15343,15026,14793,14476,14243,14910,14360,19,4410,100,10290,10,1,18900000,2733,20.78,1.44,12,0.19,696.00,10061.00,32350,20240426,-55.30,9700,20241129,49.07,19470,-25.73,20250122,12340,17.18,20250102,32350,-55.30,20240426,9700,49.07,20241129,1.95,N,110990,100,18 억,,621700,N,N,303,N,00,N
20250318,110807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14480,-230,5,-1.56,443997800,30492,32.67,14710,14710,14460,19120,10300,14710,14561.12,3.29,0,-10265,15343,15026,14793,14476,14243,14910,14360,19,4410,100,10290,10,1,18900000,2737,20.80,1.44,12,0.16,696.00,10061.00,32350,20240426,-55.24,9700,20241129,49.28,19470,-25.63,20250122,12340,17.34,20250102,32350,-55.24,20240426,9700,49.28,20241129,1.95,N,110990,100,18 억,,621700,N,N,303,N,00,N
20250318,100809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14650,-60,5,-0.41,237717800,16281,17.44,14710,14710,14510,19120,10300,14710,14600.93,3.29,0,-6377,15343,15026,14793,14476,14243,14910,14360,19,4410,100,10290,10,1,18900000,2769,21.05,1.46,12,0.09,696.00,10061.00,32350,20240426,-54.71,9700,20241129,51.03,19470,-24.76,20250122,12340,18.72,20250102,32350,-54.71,20240426,9700,51.03,20241129,1.95,N,110990,100,18 억,,621700,N,N,303,N,00,N
20250318,090812,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14510,-200,5,-1.36,76372240,5228,5.60,14710,14710,14510,19120,10300,14710,14608.31,3.29,0,-2537,15343,15026,14793,14476,14243,14910,14360,19,4410,100,10290,10,1,18900000,2742,20.85,1.44,12,0.03,696.00,10061.00,32350,20240426,-55.15,9700,20241129,49.59,19470,-25.48,20250122,12340,17.59,20250102,32350,-55.15,20240426,9700,49.59,20241129,1.95,N,110990,100,18 억,,621700,N,N,303,N,00,N
20250317,160805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14710,0,3,0.00,1377053250,93115,57.19,14850,15110,14560,19120,10300,14710,14789.24,3.37,0,-19616,16056,15382,14606,13932,13156,15720,14270,19,4410,100,10290,10,1,18900000,2780,21.14,1.46,12,0.49,696.00,10061.00,32350,20240426,-54.53,9700,20241129,51.65,19470,-24.45,20250122,12340,19.21,20250102,32350,-54.53,20240426,9700,51.65,20241129,1.89,N,110990,100,18 억,,636829,N,N,182,N,00,N
20250317,150805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14710,0,3,0.00,1309353090,88502,54.36,14850,15110,14560,19120,10300,14710,14794.62,3.37,0,-18535,16056,15382,14606,13932,13156,15720,14270,19,4410,100,10290,10,1,18900000,2780,21.14,1.46,12,0.47,696.00,10061.00,32350,20240426,-54.53,9700,20241129,51.65,19470,-24.45,20250122,12340,19.21,20250102,32350,-54.53,20240426,9700,51.65,20241129,1.89,N,110990,100,18 억,,636829,N,N,92,N,00,N
20250317,140806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14730,20,2,0.14,1173848890,79298,48.70,14850,15110,14560,19120,10300,14710,14803.01,3.37,0,-15409,16056,15382,14606,13932,13156,15720,14270,19,4410,100,10290,10,1,18900000,2784,21.16,1.46,12,0.42,696.00,10061.00,32350,20240426,-54.47,9700,20241129,51.86,19470,-24.35,20250122,12340,19.37,20250102,32350,-54.47,20240426,9700,51.86,20241129,1.89,N,110990,100,18 억,,636829,N,N,92,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 20250318 160807 57 100.00 KOSDAQ 기계·장비 N N N N N 14520 -190 5 -1.29 861578240 59434 63.68 14710 14710 14310 19120 10300 14710 14496.32 3.29 0 -5343 15343 15026 14793 14476 14243 14910 14360 19 4410 100 10290 10 1 18900000 2744 20.86 1.44 12 0.31 696.00 10061.00 32350 20240426 -55.12 9700 20241129 49.69 19470 -25.42 20250122 12340 17.67 20250102 32350 -55.12 20240426 9700 49.69 20241129 1.95 N 110990 100 18 억 621700 N N 472 N 00 N
3 20250318 150811 57 100.00 KOSDAQ 기계·장비 N N N N N 14540 -170 5 -1.16 770658750 53151 56.94 14710 14710 14310 19120 10300 14710 14499.42 3.29 0 -4232 15343 15026 14793 14476 14243 14910 14360 19 4410 100 10290 10 1 18900000 2748 20.89 1.45 12 0.28 696.00 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 1.95 N 110990 100 18 억 621700 N N 303 N 00 N
4 20250318 140808 57 100.00 KOSDAQ 기계·장비 N N N N N 14340 -370 5 -2.52 656415770 45213 48.44 14710 14710 14340 19120 10300 14710 14518.30 3.29 0 -8939 15343 15026 14793 14476 14243 14910 14360 19 4410 100 10290 10 1 18900000 2710 20.60 1.43 12 0.24 696.00 10061.00 32350 20240426 -55.67 9700 20241129 47.84 19470 -26.35 20250122 12340 16.21 20250102 32350 -55.67 20240426 9700 47.84 20241129 1.95 N 110990 100 18 억 621700 N N 303 N 00 N
5 20250318 130807 57 100.00 KOSDAQ 기계·장비 N N N N N 14410 -300 5 -2.04 587399570 40416 43.30 14710 14710 14400 19120 10300 14710 14533.84 3.29 0 -8691 15343 15026 14793 14476 14243 14910 14360 19 4410 100 10290 10 1 18900000 2723 20.70 1.43 12 0.21 696.00 10061.00 32350 20240426 -55.46 9700 20241129 48.56 19470 -25.99 20250122 12340 16.77 20250102 32350 -55.46 20240426 9700 48.56 20241129 1.95 N 110990 100 18 억 621700 N N 303 N 00 N
6 20250318 120808 57 100.00 KOSDAQ 기계·장비 N N N N N 14460 -250 5 -1.70 521675740 35859 38.42 14710 14710 14450 19120 10300 14710 14547.97 3.29 0 -8728 15343 15026 14793 14476 14243 14910 14360 19 4410 100 10290 10 1 18900000 2733 20.78 1.44 12 0.19 696.00 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 1.95 N 110990 100 18 억 621700 N N 303 N 00 N
7 20250318 110807 57 100.00 KOSDAQ 기계·장비 N N N N N 14480 -230 5 -1.56 443997800 30492 32.67 14710 14710 14460 19120 10300 14710 14561.12 3.29 0 -10265 15343 15026 14793 14476 14243 14910 14360 19 4410 100 10290 10 1 18900000 2737 20.80 1.44 12 0.16 696.00 10061.00 32350 20240426 -55.24 9700 20241129 49.28 19470 -25.63 20250122 12340 17.34 20250102 32350 -55.24 20240426 9700 49.28 20241129 1.95 N 110990 100 18 억 621700 N N 303 N 00 N
8 20250318 100809 57 100.00 KOSDAQ 기계·장비 N N N N N 14650 -60 5 -0.41 237717800 16281 17.44 14710 14710 14510 19120 10300 14710 14600.93 3.29 0 -6377 15343 15026 14793 14476 14243 14910 14360 19 4410 100 10290 10 1 18900000 2769 21.05 1.46 12 0.09 696.00 10061.00 32350 20240426 -54.71 9700 20241129 51.03 19470 -24.76 20250122 12340 18.72 20250102 32350 -54.71 20240426 9700 51.03 20241129 1.95 N 110990 100 18 억 621700 N N 303 N 00 N
9 20250318 090812 57 100.00 KOSDAQ 기계·장비 N N N N N 14510 -200 5 -1.36 76372240 5228 5.60 14710 14710 14510 19120 10300 14710 14608.31 3.29 0 -2537 15343 15026 14793 14476 14243 14910 14360 19 4410 100 10290 10 1 18900000 2742 20.85 1.44 12 0.03 696.00 10061.00 32350 20240426 -55.15 9700 20241129 49.59 19470 -25.48 20250122 12340 17.59 20250102 32350 -55.15 20240426 9700 49.59 20241129 1.95 N 110990 100 18 억 621700 N N 303 N 00 N
10 20250317 160805 57 100.00 KOSDAQ 기계·장비 N N N N N 14710 0 3 0.00 1377053250 93115 57.19 14850 15110 14560 19120 10300 14710 14789.24 3.37 0 -19616 16056 15382 14606 13932 13156 15720 14270 19 4410 100 10290 10 1 18900000 2780 21.14 1.46 12 0.49 696.00 10061.00 32350 20240426 -54.53 9700 20241129 51.65 19470 -24.45 20250122 12340 19.21 20250102 32350 -54.53 20240426 9700 51.65 20241129 1.89 N 110990 100 18 억 636829 N N 182 N 00 N
11 20250317 150805 57 100.00 KOSDAQ 기계·장비 N N N N N 14710 0 3 0.00 1309353090 88502 54.36 14850 15110 14560 19120 10300 14710 14794.62 3.37 0 -18535 16056 15382 14606 13932 13156 15720 14270 19 4410 100 10290 10 1 18900000 2780 21.14 1.46 12 0.47 696.00 10061.00 32350 20240426 -54.53 9700 20241129 51.65 19470 -24.45 20250122 12340 19.21 20250102 32350 -54.53 20240426 9700 51.65 20241129 1.89 N 110990 100 18 억 636829 N N 92 N 00 N
12 20250317 140806 57 100.00 KOSDAQ 기계·장비 N N N N N 14730 20 2 0.14 1173848890 79298 48.70 14850 15110 14560 19120 10300 14710 14803.01 3.37 0 -15409 16056 15382 14606 13932 13156 15720 14270 19 4410 100 10290 10 1 18900000 2784 21.16 1.46 12 0.42 696.00 10061.00 32350 20240426 -54.47 9700 20241129 51.86 19470 -24.35 20250122 12340 19.37 20250102 32350 -54.47 20240426 9700 51.86 20241129 1.89 N 110990 100 18 억 636829 N N 92 N 00 N