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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13800,-740,5,-5.09,1118143865,79055,59.84,14640,14800,13800,18900,10180,14540,14144.40,3.47,0,-39456,15160,14850,14330,14020,13500,15005,14175,19,4360,100,10170,10,1,18900000,2608,19.83,1.37,12,0.42,696.00,10061.00,32350,20240426,-57.34,9700,20241129,42.27,19470,-29.12,20250122,12340,11.83,20250102,32350,-57.34,20240426,9700,42.27,20241129,1.91,N,110990,100,18 억,,655445,N,N,197,N,00,N
20250313,150759,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13910,-630,5,-4.33,1029175775,72626,54.97,14640,14800,13910,18900,10180,14540,14170.90,3.47,0,-36496,15160,14850,14330,14020,13500,15005,14175,19,4360,100,10170,10,1,18900000,2629,19.99,1.38,12,0.38,696.00,10061.00,32350,20240426,-57.00,9700,20241129,43.40,19470,-28.56,20250122,12340,12.72,20250102,32350,-57.00,20240426,9700,43.40,20241129,1.91,N,110990,100,18 억,,655445,N,N,1054,N,00,N
20250313,140758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14020,-520,5,-3.58,884650945,62286,47.14,14640,14800,13970,18900,10180,14540,14203.05,3.47,0,-27282,15160,14850,14330,14020,13500,15005,14175,19,4360,100,10170,10,1,18900000,2650,20.14,1.39,12,0.33,696.00,10061.00,32350,20240426,-56.66,9700,20241129,44.54,19470,-27.99,20250122,12340,13.61,20250102,32350,-56.66,20240426,9700,44.54,20241129,1.91,N,110990,100,18 억,,655445,N,N,1054,N,00,N
20250313,130759,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14010,-530,5,-3.65,854022130,60102,45.49,14640,14800,13970,18900,10180,14540,14209.55,3.47,0,-25985,15160,14850,14330,14020,13500,15005,14175,19,4360,100,10170,10,1,18900000,2648,20.13,1.39,12,0.32,696.00,10061.00,32350,20240426,-56.69,9700,20241129,44.43,19470,-28.04,20250122,12340,13.53,20250102,32350,-56.69,20240426,9700,44.43,20241129,1.91,N,110990,100,18 억,,655445,N,N,1054,N,00,N
20250313,120759,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14080,-460,5,-3.16,704579880,49451,37.43,14640,14800,14050,18900,10180,14540,14248.04,3.47,0,-17361,15160,14850,14330,14020,13500,15005,14175,19,4360,100,10170,10,1,18900000,2661,20.23,1.40,12,0.26,696.00,10061.00,32350,20240426,-56.48,9700,20241129,45.15,19470,-27.68,20250122,12340,14.10,20250102,32350,-56.48,20240426,9700,45.15,20241129,1.91,N,110990,100,18 억,,655445,N,N,1054,N,00,N
20250313,110759,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14150,-390,5,-2.68,620696430,43499,32.92,14640,14800,14050,18900,10180,14540,14269.21,3.47,0,-13924,15160,14850,14330,14020,13500,15005,14175,19,4360,100,10170,10,1,18900000,2674,20.33,1.41,12,0.23,696.00,10061.00,32350,20240426,-56.26,9700,20241129,45.88,19470,-27.32,20250122,12340,14.67,20250102,32350,-56.26,20240426,9700,45.88,20241129,1.91,N,110990,100,18 억,,655445,N,N,1054,N,00,N
20250313,100757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14220,-320,5,-2.20,496068330,34700,26.26,14640,14800,14050,18900,10180,14540,14295.92,3.47,0,-7277,15160,14850,14330,14020,13500,15005,14175,19,4360,100,10170,10,1,18900000,2688,20.43,1.41,12,0.18,696.00,10061.00,32350,20240426,-56.04,9700,20241129,46.60,19470,-26.96,20250122,12340,15.24,20250102,32350,-56.04,20240426,9700,46.60,20241129,1.91,N,110990,100,18 억,,655445,N,N,1054,N,00,N
20250313,090800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14410,-130,5,-0.89,108398080,7438,5.63,14640,14800,14410,18900,10180,14540,14573.55,3.47,0,-4443,15160,14850,14330,14020,13500,15005,14175,19,4360,100,10170,10,1,18900000,2723,20.70,1.43,12,0.04,696.00,10061.00,32350,20240426,-55.46,9700,20241129,48.56,19470,-25.99,20250122,12340,16.77,20250102,32350,-55.46,20240426,9700,48.56,20241129,1.91,N,110990,100,18 억,,655445,N,N,1054,N,00,N
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
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 20250313 160758 57 100.00 KOSDAQ 기계·장비 N N N N N 13800 -740 5 -5.09 1118143865 79055 59.84 14640 14800 13800 18900 10180 14540 14144.40 3.47 0 -39456 15160 14850 14330 14020 13500 15005 14175 19 4360 100 10170 10 1 18900000 2608 19.83 1.37 12 0.42 696.00 10061.00 32350 20240426 -57.34 9700 20241129 42.27 19470 -29.12 20250122 12340 11.83 20250102 32350 -57.34 20240426 9700 42.27 20241129 1.91 N 110990 100 18 억 655445 N N 197 N 00 N
3 20250313 150759 57 100.00 KOSDAQ 기계·장비 N N N N N 13910 -630 5 -4.33 1029175775 72626 54.97 14640 14800 13910 18900 10180 14540 14170.90 3.47 0 -36496 15160 14850 14330 14020 13500 15005 14175 19 4360 100 10170 10 1 18900000 2629 19.99 1.38 12 0.38 696.00 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 1.91 N 110990 100 18 억 655445 N N 1054 N 00 N
4 20250313 140758 57 100.00 KOSDAQ 기계·장비 N N N N N 14020 -520 5 -3.58 884650945 62286 47.14 14640 14800 13970 18900 10180 14540 14203.05 3.47 0 -27282 15160 14850 14330 14020 13500 15005 14175 19 4360 100 10170 10 1 18900000 2650 20.14 1.39 12 0.33 696.00 10061.00 32350 20240426 -56.66 9700 20241129 44.54 19470 -27.99 20250122 12340 13.61 20250102 32350 -56.66 20240426 9700 44.54 20241129 1.91 N 110990 100 18 억 655445 N N 1054 N 00 N
5 20250313 130759 57 100.00 KOSDAQ 기계·장비 N N N N N 14010 -530 5 -3.65 854022130 60102 45.49 14640 14800 13970 18900 10180 14540 14209.55 3.47 0 -25985 15160 14850 14330 14020 13500 15005 14175 19 4360 100 10170 10 1 18900000 2648 20.13 1.39 12 0.32 696.00 10061.00 32350 20240426 -56.69 9700 20241129 44.43 19470 -28.04 20250122 12340 13.53 20250102 32350 -56.69 20240426 9700 44.43 20241129 1.91 N 110990 100 18 억 655445 N N 1054 N 00 N
6 20250313 120759 57 100.00 KOSDAQ 기계·장비 N N N N N 14080 -460 5 -3.16 704579880 49451 37.43 14640 14800 14050 18900 10180 14540 14248.04 3.47 0 -17361 15160 14850 14330 14020 13500 15005 14175 19 4360 100 10170 10 1 18900000 2661 20.23 1.40 12 0.26 696.00 10061.00 32350 20240426 -56.48 9700 20241129 45.15 19470 -27.68 20250122 12340 14.10 20250102 32350 -56.48 20240426 9700 45.15 20241129 1.91 N 110990 100 18 억 655445 N N 1054 N 00 N
7 20250313 110759 57 100.00 KOSDAQ 기계·장비 N N N N N 14150 -390 5 -2.68 620696430 43499 32.92 14640 14800 14050 18900 10180 14540 14269.21 3.47 0 -13924 15160 14850 14330 14020 13500 15005 14175 19 4360 100 10170 10 1 18900000 2674 20.33 1.41 12 0.23 696.00 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 1.91 N 110990 100 18 억 655445 N N 1054 N 00 N
8 20250313 100757 57 100.00 KOSDAQ 기계·장비 N N N N N 14220 -320 5 -2.20 496068330 34700 26.26 14640 14800 14050 18900 10180 14540 14295.92 3.47 0 -7277 15160 14850 14330 14020 13500 15005 14175 19 4360 100 10170 10 1 18900000 2688 20.43 1.41 12 0.18 696.00 10061.00 32350 20240426 -56.04 9700 20241129 46.60 19470 -26.96 20250122 12340 15.24 20250102 32350 -56.04 20240426 9700 46.60 20241129 1.91 N 110990 100 18 억 655445 N N 1054 N 00 N
9 20250313 090800 57 100.00 KOSDAQ 기계·장비 N N N N N 14410 -130 5 -0.89 108398080 7438 5.63 14640 14800 14410 18900 10180 14540 14573.55 3.47 0 -4443 15160 14850 14330 14020 13500 15005 14175 19 4360 100 10170 10 1 18900000 2723 20.70 1.43 12 0.04 696.00 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 1.91 N 110990 100 18 억 655445 N N 1054 N 00 N
10 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
11 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
12 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