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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14740,30,2,0.20,1085627510,73316,45.03,14850,15110,14560,19120,10300,14710,14807.51,3.37,0,-13928,16056,15382,14606,13932,13156,15720,14270,19,4410,100,10290,10,1,18900000,2786,21.18,1.47,12,0.39,696.00,10061.00,32350,20240426,-54.44,9700,20241129,51.96,19470,-24.29,20250122,12340,19.45,20250102,32350,-54.44,20240426,9700,51.96,20241129,1.89,N,110990,100,18 억,,636829,N,N,92,N,00,N
20250317,120805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14780,70,2,0.48,1016362890,68624,42.15,14850,15110,14560,19120,10300,14710,14810.60,3.37,0,-13236,16056,15382,14606,13932,13156,15720,14270,19,4410,100,10290,10,1,18900000,2793,21.24,1.47,12,0.36,696.00,10061.00,32350,20240426,-54.31,9700,20241129,52.37,19470,-24.09,20250122,12340,19.77,20250102,32350,-54.31,20240426,9700,52.37,20241129,1.89,N,110990,100,18 억,,636829,N,N,92,N,00,N
20250317,110806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14850,140,2,0.95,906444640,61194,37.59,14850,15110,14560,19120,10300,14710,14812.64,3.37,0,-11886,16056,15382,14606,13932,13156,15720,14270,19,4410,100,10290,10,1,18900000,2807,21.34,1.48,12,0.32,696.00,10061.00,32350,20240426,-54.10,9700,20241129,53.09,19470,-23.73,20250122,12340,20.34,20250102,32350,-54.10,20240426,9700,53.09,20241129,1.89,N,110990,100,18 억,,636829,N,N,92,N,00,N
20250317,100805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14840,130,2,0.88,668911850,45141,27.73,14850,15110,14560,19120,10300,14710,14818.28,3.37,0,-5384,16056,15382,14606,13932,13156,15720,14270,19,4410,100,10290,10,1,18900000,2805,21.32,1.48,12,0.24,696.00,10061.00,32350,20240426,-54.13,9700,20241129,52.99,19470,-23.78,20250122,12340,20.26,20250102,32350,-54.13,20240426,9700,52.99,20241129,1.89,N,110990,100,18 억,,636829,N,N,92,N,00,N
20250317,090807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14960,250,2,1.70,140780850,9452,5.81,14850,15040,14800,19120,10300,14710,14894.29,3.37,0,-5477,16056,15382,14606,13932,13156,15720,14270,19,4410,100,10290,10,1,18900000,2827,21.49,1.49,12,0.05,696.00,10061.00,32350,20240426,-53.76,9700,20241129,54.23,19470,-23.16,20250122,12340,21.23,20250102,32350,-53.76,20240426,9700,54.23,20241129,1.89,N,110990,100,18 억,,636829,N,N,92,N,00,N
20250314,160803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14710,910,2,6.59,2367752990,162550,202.57,13900,15280,13830,17940,9660,13800,14566.23,3.28,0,17970,15133,14466,14133,13466,13133,14300,13300,19,4140,100,9660,10,1,18900000,2780,21.14,1.46,12,0.86,696.00,10061.00,32350,20240426,-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,,620044,N,N,92,N,00,N
20250314,150809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14690,890,2,6.45,2291368400,157356,196.09,13900,15280,13830,17940,9660,13800,14561.68,3.28,0,18898,15133,14466,14133,13466,13133,14300,13300,19,4140,100,9660,10,1,18900000,2776,21.11,1.46,12,0.83,696.00,10061.00,32350,20240426,-54.59,9700,20241129,51.44,19470,-24.55,20250122,12340,19.04,20250102,32350,-54.59,20240426,9700,51.44,20241129,1.89,N,110990,100,18 억,,620044,N,N,203,N,00,N
20250314,140803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14700,900,2,6.52,2154423120,148042,184.49,13900,15280,13830,17940,9660,13800,14552.78,3.28,0,18484,15133,14466,14133,13466,13133,14300,13300,19,4140,100,9660,10,1,18900000,2778,21.12,1.46,12,0.78,696.00,10061.00,32350,20240426,-54.56,9700,20241129,51.55,19470,-24.50,20250122,12340,19.12,20250102,32350,-54.56,20240426,9700,51.55,20241129,1.89,N,110990,100,18 억,,620044,N,N,203,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 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
3 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
4 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
5 20250317 130805 57 100.00 KOSDAQ 기계·장비 N N N N N 14740 30 2 0.20 1085627510 73316 45.03 14850 15110 14560 19120 10300 14710 14807.51 3.37 0 -13928 16056 15382 14606 13932 13156 15720 14270 19 4410 100 10290 10 1 18900000 2786 21.18 1.47 12 0.39 696.00 10061.00 32350 20240426 -54.44 9700 20241129 51.96 19470 -24.29 20250122 12340 19.45 20250102 32350 -54.44 20240426 9700 51.96 20241129 1.89 N 110990 100 18 억 636829 N N 92 N 00 N
6 20250317 120805 57 100.00 KOSDAQ 기계·장비 N N N N N 14780 70 2 0.48 1016362890 68624 42.15 14850 15110 14560 19120 10300 14710 14810.60 3.37 0 -13236 16056 15382 14606 13932 13156 15720 14270 19 4410 100 10290 10 1 18900000 2793 21.24 1.47 12 0.36 696.00 10061.00 32350 20240426 -54.31 9700 20241129 52.37 19470 -24.09 20250122 12340 19.77 20250102 32350 -54.31 20240426 9700 52.37 20241129 1.89 N 110990 100 18 억 636829 N N 92 N 00 N
7 20250317 110806 57 100.00 KOSDAQ 기계·장비 N N N N N 14850 140 2 0.95 906444640 61194 37.59 14850 15110 14560 19120 10300 14710 14812.64 3.37 0 -11886 16056 15382 14606 13932 13156 15720 14270 19 4410 100 10290 10 1 18900000 2807 21.34 1.48 12 0.32 696.00 10061.00 32350 20240426 -54.10 9700 20241129 53.09 19470 -23.73 20250122 12340 20.34 20250102 32350 -54.10 20240426 9700 53.09 20241129 1.89 N 110990 100 18 억 636829 N N 92 N 00 N
8 20250317 100805 57 100.00 KOSDAQ 기계·장비 N N N N N 14840 130 2 0.88 668911850 45141 27.73 14850 15110 14560 19120 10300 14710 14818.28 3.37 0 -5384 16056 15382 14606 13932 13156 15720 14270 19 4410 100 10290 10 1 18900000 2805 21.32 1.48 12 0.24 696.00 10061.00 32350 20240426 -54.13 9700 20241129 52.99 19470 -23.78 20250122 12340 20.26 20250102 32350 -54.13 20240426 9700 52.99 20241129 1.89 N 110990 100 18 억 636829 N N 92 N 00 N
9 20250317 090807 57 100.00 KOSDAQ 기계·장비 N N N N N 14960 250 2 1.70 140780850 9452 5.81 14850 15040 14800 19120 10300 14710 14894.29 3.37 0 -5477 16056 15382 14606 13932 13156 15720 14270 19 4410 100 10290 10 1 18900000 2827 21.49 1.49 12 0.05 696.00 10061.00 32350 20240426 -53.76 9700 20241129 54.23 19470 -23.16 20250122 12340 21.23 20250102 32350 -53.76 20240426 9700 54.23 20241129 1.89 N 110990 100 18 억 636829 N N 92 N 00 N
10 20250314 160803 57 100.00 KOSDAQ 기계·장비 N N N N N 14710 910 2 6.59 2367752990 162550 202.57 13900 15280 13830 17940 9660 13800 14566.23 3.28 0 17970 15133 14466 14133 13466 13133 14300 13300 19 4140 100 9660 10 1 18900000 2780 21.14 1.46 12 0.86 696.00 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 620044 N N 92 N 00 N
11 20250314 150809 57 100.00 KOSDAQ 기계·장비 N N N N N 14690 890 2 6.45 2291368400 157356 196.09 13900 15280 13830 17940 9660 13800 14561.68 3.28 0 18898 15133 14466 14133 13466 13133 14300 13300 19 4140 100 9660 10 1 18900000 2776 21.11 1.46 12 0.83 696.00 10061.00 32350 20240426 -54.59 9700 20241129 51.44 19470 -24.55 20250122 12340 19.04 20250102 32350 -54.59 20240426 9700 51.44 20241129 1.89 N 110990 100 18 억 620044 N N 203 N 00 N
12 20250314 140803 57 100.00 KOSDAQ 기계·장비 N N N N N 14700 900 2 6.52 2154423120 148042 184.49 13900 15280 13830 17940 9660 13800 14552.78 3.28 0 18484 15133 14466 14133 13466 13133 14300 13300 19 4140 100 9660 10 1 18900000 2778 21.12 1.46 12 0.78 696.00 10061.00 32350 20240426 -54.56 9700 20241129 51.55 19470 -24.50 20250122 12340 19.12 20250102 32350 -54.56 20240426 9700 51.55 20241129 1.89 N 110990 100 18 억 620044 N N 203 N 00 N