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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14060,-810,5,-5.45,1839016030,128771,149.72,15190,15190,14060,19330,10410,14870,14281.51,2.91,0,-442,15423,15146,14843,14566,14263,15285,14705,19,4460,100,10400,10,1,18900000,2657,20.20,1.40,12,0.68,696.00,10061.00,32350,20240426,-56.54,9700,20241129,44.95,19470,-27.79,20250122,12340,13.94,20250102,32350,-56.54,20240426,9700,44.95,20241129,1.85,N,110990,100,18 억,,549715,N,N,17591,N,00,N
20250306,150739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14160,-710,5,-4.77,1687126170,117992,137.19,15190,15190,14060,19330,10410,14870,14298.65,2.91,0,-1563,15423,15146,14843,14566,14263,15285,14705,19,4460,100,10400,10,1,18900000,2676,20.34,1.41,12,0.62,696.00,10061.00,32350,20240426,-56.23,9700,20241129,45.98,19470,-27.27,20250122,12340,14.75,20250102,32350,-56.23,20240426,9700,45.98,20241129,1.85,N,110990,100,18 억,,549715,N,N,47,N,00,N
20250306,140739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14090,-780,5,-5.25,1238470000,86212,100.24,15190,15190,14090,19330,10410,14870,14365.40,2.91,0,-19304,15423,15146,14843,14566,14263,15285,14705,19,4460,100,10400,10,1,18900000,2663,20.24,1.40,12,0.46,696.00,10061.00,32350,20240426,-56.45,9700,20241129,45.26,19470,-27.63,20250122,12340,14.18,20250102,32350,-56.45,20240426,9700,45.26,20241129,1.85,N,110990,100,18 억,,549715,N,N,47,N,00,N
20250306,130740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14370,-500,5,-3.36,731477000,50415,58.62,15190,15190,14310,19330,10410,14870,14509.11,2.91,0,-22540,15423,15146,14843,14566,14263,15285,14705,19,4460,100,10400,10,1,18900000,2716,20.65,1.43,12,0.27,696.00,10061.00,32350,20240426,-55.58,9700,20241129,48.14,19470,-26.19,20250122,12340,16.45,20250102,32350,-55.58,20240426,9700,48.14,20241129,1.85,N,110990,100,18 억,,549715,N,N,47,N,00,N
20250306,120739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14370,-500,5,-3.36,637233500,43847,50.98,15190,15190,14370,19330,10410,14870,14533.12,2.91,0,-20825,15423,15146,14843,14566,14263,15285,14705,19,4460,100,10400,10,1,18900000,2716,20.65,1.43,12,0.23,696.00,10061.00,32350,20240426,-55.58,9700,20241129,48.14,19470,-26.19,20250122,12340,16.45,20250102,32350,-55.58,20240426,9700,48.14,20241129,1.85,N,110990,100,18 억,,549715,N,N,47,N,00,N
20250306,110736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14400,-470,5,-3.16,527184580,36207,42.10,15190,15190,14370,19330,10410,14870,14560.29,2.91,0,-16560,15423,15146,14843,14566,14263,15285,14705,19,4460,100,10400,10,1,18900000,2722,20.69,1.43,12,0.19,696.00,10061.00,32350,20240426,-55.49,9700,20241129,48.45,19470,-26.04,20250122,12340,16.69,20250102,32350,-55.49,20240426,9700,48.45,20241129,1.85,N,110990,100,18 억,,549715,N,N,47,N,00,N
20250306,100739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14500,-370,5,-2.49,313199000,21387,24.87,15190,15190,14420,19330,10410,14870,14644.36,2.91,0,-10031,15423,15146,14843,14566,14263,15285,14705,19,4460,100,10400,10,1,18900000,2741,20.83,1.44,12,0.11,696.00,10061.00,32350,20240426,-55.18,9700,20241129,49.48,19470,-25.53,20250122,12340,17.50,20250102,32350,-55.18,20240426,9700,49.48,20241129,1.85,N,110990,100,18 억,,549715,N,N,47,N,00,N
20250306,090742,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14940,70,2,0.47,46571300,3113,3.62,15190,15190,14720,19330,10410,14870,14960.26,2.91,0,-1892,15423,15146,14843,14566,14263,15285,14705,19,4460,100,10400,10,1,18900000,2824,21.47,1.48,12,0.02,696.00,10061.00,32350,20240426,-53.82,9700,20241129,54.02,19470,-23.27,20250122,12340,21.07,20250102,32350,-53.82,20240426,9700,54.02,20241129,1.85,N,110990,100,18 억,,549715,N,N,47,N,00,N
20250305,160731,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14870,360,2,2.48,1265680350,85945,185.22,14540,15120,14540,18860,10160,14510,14726.63,2.86,0,9862,14996,14752,14426,14182,13856,14875,14305,19,4350,100,10150,10,1,18900000,2810,21.36,1.48,12,0.45,696.00,10061.00,32350,20240426,-54.03,9700,20241129,53.30,19470,-23.63,20250122,12340,20.50,20250102,32350,-54.03,20240426,9700,53.30,20241129,1.95,N,110990,100,18 억,,540131,N,N,47,N,00,N
20250305,150734,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14830,320,2,2.21,1146293460,77944,167.98,14540,15120,14540,18860,10160,14510,14706.63,2.86,0,13219,14996,14752,14426,14182,13856,14875,14305,19,4350,100,10150,10,1,18900000,2803,21.31,1.47,12,0.41,696.00,10061.00,32350,20240426,-54.16,9700,20241129,52.89,19470,-23.83,20250122,12340,20.18,20250102,32350,-54.16,20240426,9700,52.89,20241129,1.95,N,110990,100,18 억,,540131,N,N,327,N,00,N
20250305,140733,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14630,120,2,0.83,914646680,62247,134.15,14540,15120,14540,18860,10160,14510,14693.83,2.86,0,6311,14996,14752,14426,14182,13856,14875,14305,19,4350,100,10150,10,1,18900000,2765,21.02,1.45,12,0.33,696.00,10061.00,32350,20240426,-54.78,9700,20241129,50.82,19470,-24.86,20250122,12340,18.56,20250102,32350,-54.78,20240426,9700,50.82,20241129,1.95,N,110990,100,18 억,,540131,N,N,327,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 20250306 160740 57 100.00 KOSDAQ 기계·장비 N N N N N 14060 -810 5 -5.45 1839016030 128771 149.72 15190 15190 14060 19330 10410 14870 14281.51 2.91 0 -442 15423 15146 14843 14566 14263 15285 14705 19 4460 100 10400 10 1 18900000 2657 20.20 1.40 12 0.68 696.00 10061.00 32350 20240426 -56.54 9700 20241129 44.95 19470 -27.79 20250122 12340 13.94 20250102 32350 -56.54 20240426 9700 44.95 20241129 1.85 N 110990 100 18 억 549715 N N 17591 N 00 N
3 20250306 150739 57 100.00 KOSDAQ 기계·장비 N N N N N 14160 -710 5 -4.77 1687126170 117992 137.19 15190 15190 14060 19330 10410 14870 14298.65 2.91 0 -1563 15423 15146 14843 14566 14263 15285 14705 19 4460 100 10400 10 1 18900000 2676 20.34 1.41 12 0.62 696.00 10061.00 32350 20240426 -56.23 9700 20241129 45.98 19470 -27.27 20250122 12340 14.75 20250102 32350 -56.23 20240426 9700 45.98 20241129 1.85 N 110990 100 18 억 549715 N N 47 N 00 N
4 20250306 140739 57 100.00 KOSDAQ 기계·장비 N N N N N 14090 -780 5 -5.25 1238470000 86212 100.24 15190 15190 14090 19330 10410 14870 14365.40 2.91 0 -19304 15423 15146 14843 14566 14263 15285 14705 19 4460 100 10400 10 1 18900000 2663 20.24 1.40 12 0.46 696.00 10061.00 32350 20240426 -56.45 9700 20241129 45.26 19470 -27.63 20250122 12340 14.18 20250102 32350 -56.45 20240426 9700 45.26 20241129 1.85 N 110990 100 18 억 549715 N N 47 N 00 N
5 20250306 130740 57 100.00 KOSDAQ 기계·장비 N N N N N 14370 -500 5 -3.36 731477000 50415 58.62 15190 15190 14310 19330 10410 14870 14509.11 2.91 0 -22540 15423 15146 14843 14566 14263 15285 14705 19 4460 100 10400 10 1 18900000 2716 20.65 1.43 12 0.27 696.00 10061.00 32350 20240426 -55.58 9700 20241129 48.14 19470 -26.19 20250122 12340 16.45 20250102 32350 -55.58 20240426 9700 48.14 20241129 1.85 N 110990 100 18 억 549715 N N 47 N 00 N
6 20250306 120739 57 100.00 KOSDAQ 기계·장비 N N N N N 14370 -500 5 -3.36 637233500 43847 50.98 15190 15190 14370 19330 10410 14870 14533.12 2.91 0 -20825 15423 15146 14843 14566 14263 15285 14705 19 4460 100 10400 10 1 18900000 2716 20.65 1.43 12 0.23 696.00 10061.00 32350 20240426 -55.58 9700 20241129 48.14 19470 -26.19 20250122 12340 16.45 20250102 32350 -55.58 20240426 9700 48.14 20241129 1.85 N 110990 100 18 억 549715 N N 47 N 00 N
7 20250306 110736 57 100.00 KOSDAQ 기계·장비 N N N N N 14400 -470 5 -3.16 527184580 36207 42.10 15190 15190 14370 19330 10410 14870 14560.29 2.91 0 -16560 15423 15146 14843 14566 14263 15285 14705 19 4460 100 10400 10 1 18900000 2722 20.69 1.43 12 0.19 696.00 10061.00 32350 20240426 -55.49 9700 20241129 48.45 19470 -26.04 20250122 12340 16.69 20250102 32350 -55.49 20240426 9700 48.45 20241129 1.85 N 110990 100 18 억 549715 N N 47 N 00 N
8 20250306 100739 57 100.00 KOSDAQ 기계·장비 N N N N N 14500 -370 5 -2.49 313199000 21387 24.87 15190 15190 14420 19330 10410 14870 14644.36 2.91 0 -10031 15423 15146 14843 14566 14263 15285 14705 19 4460 100 10400 10 1 18900000 2741 20.83 1.44 12 0.11 696.00 10061.00 32350 20240426 -55.18 9700 20241129 49.48 19470 -25.53 20250122 12340 17.50 20250102 32350 -55.18 20240426 9700 49.48 20241129 1.85 N 110990 100 18 억 549715 N N 47 N 00 N
9 20250306 090742 57 100.00 KOSDAQ 기계·장비 N N N N N 14940 70 2 0.47 46571300 3113 3.62 15190 15190 14720 19330 10410 14870 14960.26 2.91 0 -1892 15423 15146 14843 14566 14263 15285 14705 19 4460 100 10400 10 1 18900000 2824 21.47 1.48 12 0.02 696.00 10061.00 32350 20240426 -53.82 9700 20241129 54.02 19470 -23.27 20250122 12340 21.07 20250102 32350 -53.82 20240426 9700 54.02 20241129 1.85 N 110990 100 18 억 549715 N N 47 N 00 N
10 20250305 160731 57 100.00 KOSDAQ 기계·장비 N N N N N 14870 360 2 2.48 1265680350 85945 185.22 14540 15120 14540 18860 10160 14510 14726.63 2.86 0 9862 14996 14752 14426 14182 13856 14875 14305 19 4350 100 10150 10 1 18900000 2810 21.36 1.48 12 0.45 696.00 10061.00 32350 20240426 -54.03 9700 20241129 53.30 19470 -23.63 20250122 12340 20.50 20250102 32350 -54.03 20240426 9700 53.30 20241129 1.95 N 110990 100 18 억 540131 N N 47 N 00 N
11 20250305 150734 57 100.00 KOSDAQ 기계·장비 N N N N N 14830 320 2 2.21 1146293460 77944 167.98 14540 15120 14540 18860 10160 14510 14706.63 2.86 0 13219 14996 14752 14426 14182 13856 14875 14305 19 4350 100 10150 10 1 18900000 2803 21.31 1.47 12 0.41 696.00 10061.00 32350 20240426 -54.16 9700 20241129 52.89 19470 -23.83 20250122 12340 20.18 20250102 32350 -54.16 20240426 9700 52.89 20241129 1.95 N 110990 100 18 억 540131 N N 327 N 00 N
12 20250305 140733 57 100.00 KOSDAQ 기계·장비 N N N N N 14630 120 2 0.83 914646680 62247 134.15 14540 15120 14540 18860 10160 14510 14693.83 2.86 0 6311 14996 14752 14426 14182 13856 14875 14305 19 4350 100 10150 10 1 18900000 2765 21.02 1.45 12 0.33 696.00 10061.00 32350 20240426 -54.78 9700 20241129 50.82 19470 -24.86 20250122 12340 18.56 20250102 32350 -54.78 20240426 9700 50.82 20241129 1.95 N 110990 100 18 억 540131 N N 327 N 00 N