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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160828,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15550,330,2,2.17,1696852675,108685,141.15,15110,15870,15060,19780,10660,15220,15612.65,3.24,0,-7581,15913,15566,15203,14856,14493,15575,14865,19,4560,100,10650,10,1,18900000,2939,22.34,1.55,12,0.58,696.00,10061.00,32350,20240426,-51.93,9700,20241129,60.31,19470,-20.13,20250122,12340,26.01,20250102,32350,-51.93,20240426,9700,60.31,20241129,1.99,N,110990,100,18 억,,612646,N,N,128,N,00,N
20250321,150813,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15680,460,2,3.02,1601291615,102553,133.18,15110,15870,15060,19780,10660,15220,15614.28,3.24,0,-4959,15913,15566,15203,14856,14493,15575,14865,19,4560,100,10650,10,1,18900000,2964,22.53,1.56,12,0.54,696.00,10061.00,32350,20240426,-51.53,9700,20241129,61.65,19470,-19.47,20250122,12340,27.07,20250102,32350,-51.53,20240426,9700,61.65,20241129,1.99,N,110990,100,18 억,,612646,N,N,61,N,00,N
20250321,140813,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15750,530,2,3.48,1452252115,93064,120.86,15110,15870,15060,19780,10660,15220,15604.88,3.24,0,-2209,15913,15566,15203,14856,14493,15575,14865,19,4560,100,10650,10,1,18900000,2977,22.63,1.57,12,0.49,696.00,10061.00,32350,20240426,-51.31,9700,20241129,62.37,19470,-19.11,20250122,12340,27.63,20250102,32350,-51.31,20240426,9700,62.37,20241129,1.99,N,110990,100,18 억,,612646,N,N,61,N,00,N
20250321,130814,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15670,450,2,2.96,1265531565,81211,105.47,15110,15870,15060,19780,10660,15220,15583.25,3.24,0,-153,15913,15566,15203,14856,14493,15575,14865,19,4560,100,10650,10,1,18900000,2962,22.51,1.56,12,0.43,696.00,10061.00,32350,20240426,-51.56,9700,20241129,61.55,19470,-19.52,20250122,12340,26.99,20250102,32350,-51.56,20240426,9700,61.55,20241129,1.99,N,110990,100,18 억,,612646,N,N,61,N,00,N
20250321,120815,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15700,480,2,3.15,1161853835,74600,96.88,15110,15870,15060,19780,10660,15220,15574.45,3.24,0,495,15913,15566,15203,14856,14493,15575,14865,19,4560,100,10650,10,1,18900000,2967,22.56,1.56,12,0.39,696.00,10061.00,32350,20240426,-51.47,9700,20241129,61.86,19470,-19.36,20250122,12340,27.23,20250102,32350,-51.47,20240426,9700,61.86,20241129,1.99,N,110990,100,18 억,,612646,N,N,61,N,00,N
20250321,110814,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15690,470,2,3.09,997980625,64196,83.37,15110,15870,15060,19780,10660,15220,15545.84,3.24,0,2659,15913,15566,15203,14856,14493,15575,14865,19,4560,100,10650,10,1,18900000,2965,22.54,1.56,12,0.34,696.00,10061.00,32350,20240426,-51.50,9700,20241129,61.75,19470,-19.41,20250122,12340,27.15,20250102,32350,-51.50,20240426,9700,61.75,20241129,1.99,N,110990,100,18 억,,612646,N,N,61,N,00,N
20250321,100815,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15330,110,2,0.72,443380940,28912,37.55,15110,15570,15060,19780,10660,15220,15335.53,3.24,0,4340,15913,15566,15203,14856,14493,15575,14865,19,4560,100,10650,10,1,18900000,2897,22.03,1.52,12,0.15,696.00,10061.00,32350,20240426,-52.61,9700,20241129,58.04,19470,-21.26,20250122,12340,24.23,20250102,32350,-52.61,20240426,9700,58.04,20241129,1.99,N,110990,100,18 억,,612646,N,N,61,N,00,N
20250321,090819,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15060,-160,5,-1.05,18532210,1227,1.59,15110,15110,15060,19780,10660,15220,15103.68,3.24,0,-624,15913,15566,15203,14856,14493,15575,14865,19,4560,100,10650,10,1,18900000,2846,21.64,1.50,12,0.01,696.00,10061.00,32350,20240426,-53.45,9700,20241129,55.26,19470,-22.65,20250122,12340,22.04,20250102,32350,-53.45,20240426,9700,55.26,20241129,1.99,N,110990,100,18 억,,612646,N,N,61,N,00,N
20250320,161257,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15220,130,2,0.86,1157501595,76641,72.63,15220,15550,14840,19610,10570,15090,15102.88,3.36,0,-24349,15730,15410,14890,14570,14050,15570,14730,19,4520,100,10560,10,1,18900000,2877,21.87,1.51,12,0.41,696.00,10061.00,32350,20240426,-52.95,9700,20241129,56.91,19470,-21.83,20250122,12340,23.34,20250102,32350,-52.95,20240426,9700,56.91,20241129,1.98,N,110990,100,18 억,,635435,N,N,61,N,00,N
20250320,150812,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15100,10,2,0.07,1063640755,70443,66.75,15220,15550,14840,19610,10570,15090,15099.31,3.36,0,-22300,15730,15410,14890,14570,14050,15570,14730,19,4520,100,10560,10,1,18900000,2854,21.70,1.50,12,0.37,696.00,10061.00,32350,20240426,-53.32,9700,20241129,55.67,19470,-22.44,20250122,12340,22.37,20250102,32350,-53.32,20240426,9700,55.67,20241129,1.98,N,110990,100,18 억,,635435,N,N,54,N,00,N
20250320,140816,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15090,0,3,0.00,816146460,54099,51.27,15220,15550,14840,19610,10570,15090,15086.17,3.36,0,-20362,15730,15410,14890,14570,14050,15570,14730,19,4520,100,10560,10,1,18900000,2852,21.68,1.50,12,0.29,696.00,10061.00,32350,20240426,-53.35,9700,20241129,55.57,19470,-22.50,20250122,12340,22.29,20250102,32350,-53.35,20240426,9700,55.57,20241129,1.98,N,110990,100,18 억,,635435,N,N,54,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 20250321 160828 57 100.00 KOSDAQ 기계·장비 N N N N N 15550 330 2 2.17 1696852675 108685 141.15 15110 15870 15060 19780 10660 15220 15612.65 3.24 0 -7581 15913 15566 15203 14856 14493 15575 14865 19 4560 100 10650 10 1 18900000 2939 22.34 1.55 12 0.58 696.00 10061.00 32350 20240426 -51.93 9700 20241129 60.31 19470 -20.13 20250122 12340 26.01 20250102 32350 -51.93 20240426 9700 60.31 20241129 1.99 N 110990 100 18 억 612646 N N 128 N 00 N
3 20250321 150813 57 100.00 KOSDAQ 기계·장비 N N N N N 15680 460 2 3.02 1601291615 102553 133.18 15110 15870 15060 19780 10660 15220 15614.28 3.24 0 -4959 15913 15566 15203 14856 14493 15575 14865 19 4560 100 10650 10 1 18900000 2964 22.53 1.56 12 0.54 696.00 10061.00 32350 20240426 -51.53 9700 20241129 61.65 19470 -19.47 20250122 12340 27.07 20250102 32350 -51.53 20240426 9700 61.65 20241129 1.99 N 110990 100 18 억 612646 N N 61 N 00 N
4 20250321 140813 57 100.00 KOSDAQ 기계·장비 N N N N N 15750 530 2 3.48 1452252115 93064 120.86 15110 15870 15060 19780 10660 15220 15604.88 3.24 0 -2209 15913 15566 15203 14856 14493 15575 14865 19 4560 100 10650 10 1 18900000 2977 22.63 1.57 12 0.49 696.00 10061.00 32350 20240426 -51.31 9700 20241129 62.37 19470 -19.11 20250122 12340 27.63 20250102 32350 -51.31 20240426 9700 62.37 20241129 1.99 N 110990 100 18 억 612646 N N 61 N 00 N
5 20250321 130814 57 100.00 KOSDAQ 기계·장비 N N N N N 15670 450 2 2.96 1265531565 81211 105.47 15110 15870 15060 19780 10660 15220 15583.25 3.24 0 -153 15913 15566 15203 14856 14493 15575 14865 19 4560 100 10650 10 1 18900000 2962 22.51 1.56 12 0.43 696.00 10061.00 32350 20240426 -51.56 9700 20241129 61.55 19470 -19.52 20250122 12340 26.99 20250102 32350 -51.56 20240426 9700 61.55 20241129 1.99 N 110990 100 18 억 612646 N N 61 N 00 N
6 20250321 120815 57 100.00 KOSDAQ 기계·장비 N N N N N 15700 480 2 3.15 1161853835 74600 96.88 15110 15870 15060 19780 10660 15220 15574.45 3.24 0 495 15913 15566 15203 14856 14493 15575 14865 19 4560 100 10650 10 1 18900000 2967 22.56 1.56 12 0.39 696.00 10061.00 32350 20240426 -51.47 9700 20241129 61.86 19470 -19.36 20250122 12340 27.23 20250102 32350 -51.47 20240426 9700 61.86 20241129 1.99 N 110990 100 18 억 612646 N N 61 N 00 N
7 20250321 110814 57 100.00 KOSDAQ 기계·장비 N N N N N 15690 470 2 3.09 997980625 64196 83.37 15110 15870 15060 19780 10660 15220 15545.84 3.24 0 2659 15913 15566 15203 14856 14493 15575 14865 19 4560 100 10650 10 1 18900000 2965 22.54 1.56 12 0.34 696.00 10061.00 32350 20240426 -51.50 9700 20241129 61.75 19470 -19.41 20250122 12340 27.15 20250102 32350 -51.50 20240426 9700 61.75 20241129 1.99 N 110990 100 18 억 612646 N N 61 N 00 N
8 20250321 100815 57 100.00 KOSDAQ 기계·장비 N N N N N 15330 110 2 0.72 443380940 28912 37.55 15110 15570 15060 19780 10660 15220 15335.53 3.24 0 4340 15913 15566 15203 14856 14493 15575 14865 19 4560 100 10650 10 1 18900000 2897 22.03 1.52 12 0.15 696.00 10061.00 32350 20240426 -52.61 9700 20241129 58.04 19470 -21.26 20250122 12340 24.23 20250102 32350 -52.61 20240426 9700 58.04 20241129 1.99 N 110990 100 18 억 612646 N N 61 N 00 N
9 20250321 090819 57 100.00 KOSDAQ 기계·장비 N N N N N 15060 -160 5 -1.05 18532210 1227 1.59 15110 15110 15060 19780 10660 15220 15103.68 3.24 0 -624 15913 15566 15203 14856 14493 15575 14865 19 4560 100 10650 10 1 18900000 2846 21.64 1.50 12 0.01 696.00 10061.00 32350 20240426 -53.45 9700 20241129 55.26 19470 -22.65 20250122 12340 22.04 20250102 32350 -53.45 20240426 9700 55.26 20241129 1.99 N 110990 100 18 억 612646 N N 61 N 00 N
10 20250320 161257 57 100.00 KOSDAQ 기계·장비 N N N N N 15220 130 2 0.86 1157501595 76641 72.63 15220 15550 14840 19610 10570 15090 15102.88 3.36 0 -24349 15730 15410 14890 14570 14050 15570 14730 19 4520 100 10560 10 1 18900000 2877 21.87 1.51 12 0.41 696.00 10061.00 32350 20240426 -52.95 9700 20241129 56.91 19470 -21.83 20250122 12340 23.34 20250102 32350 -52.95 20240426 9700 56.91 20241129 1.98 N 110990 100 18 억 635435 N N 61 N 00 N
11 20250320 150812 57 100.00 KOSDAQ 기계·장비 N N N N N 15100 10 2 0.07 1063640755 70443 66.75 15220 15550 14840 19610 10570 15090 15099.31 3.36 0 -22300 15730 15410 14890 14570 14050 15570 14730 19 4520 100 10560 10 1 18900000 2854 21.70 1.50 12 0.37 696.00 10061.00 32350 20240426 -53.32 9700 20241129 55.67 19470 -22.44 20250122 12340 22.37 20250102 32350 -53.32 20240426 9700 55.67 20241129 1.98 N 110990 100 18 억 635435 N N 54 N 00 N
12 20250320 140816 57 100.00 KOSDAQ 기계·장비 N N N N N 15090 0 3 0.00 816146460 54099 51.27 15220 15550 14840 19610 10570 15090 15086.17 3.36 0 -20362 15730 15410 14890 14570 14050 15570 14730 19 4520 100 10560 10 1 18900000 2852 21.68 1.50 12 0.29 696.00 10061.00 32350 20240426 -53.35 9700 20241129 55.57 19470 -22.50 20250122 12340 22.29 20250102 32350 -53.35 20240426 9700 55.57 20241129 1.98 N 110990 100 18 억 635435 N N 54 N 00 N