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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160743,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13940,-120,5,-0.85,1410392350,100953,77.88,13800,14470,13720,18270,9850,14060,13970.86,2.96,0,31931,15566,14812,14436,13682,13306,14625,13495,19,4210,100,9840,10,1,18900000,2635,20.03,1.39,12,0.53,696.00,10061.00,32350,20240426,-56.91,9700,20241129,43.71,19470,-28.40,20250122,12340,12.97,20250102,32350,-56.91,20240426,9700,43.71,20241129,1.83,N,110990,100,18 억,,558597,N,N,20,N,00,N
20250307,150747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13830,-230,5,-1.64,1294571840,92593,71.43,13800,14470,13720,18270,9850,14060,13981.31,2.96,0,27558,15566,14812,14436,13682,13306,14625,13495,19,4210,100,9840,10,1,18900000,2614,19.87,1.37,12,0.49,696.00,10061.00,32350,20240426,-57.25,9700,20241129,42.58,19470,-28.97,20250122,12340,12.07,20250102,32350,-57.25,20240426,9700,42.58,20241129,1.83,N,110990,100,18 억,,558597,N,N,17605,N,00,N
20250307,140744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13790,-270,5,-1.92,1019863360,72683,56.07,13800,14470,13730,18270,9850,14060,14031.66,2.96,0,18913,15566,14812,14436,13682,13306,14625,13495,19,4210,100,9840,10,1,18900000,2606,19.81,1.37,12,0.38,696.00,10061.00,32350,20240426,-57.37,9700,20241129,42.16,19470,-29.17,20250122,12340,11.75,20250102,32350,-57.37,20240426,9700,42.16,20241129,1.83,N,110990,100,18 억,,558597,N,N,17605,N,00,N
20250307,130746,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13950,-110,5,-0.78,797217050,56684,43.73,13800,14470,13730,18270,9850,14060,14064.23,2.96,0,14850,15566,14812,14436,13682,13306,14625,13495,19,4210,100,9840,10,1,18900000,2637,20.04,1.39,12,0.30,696.00,10061.00,32350,20240426,-56.88,9700,20241129,43.81,19470,-28.35,20250122,12340,13.05,20250102,32350,-56.88,20240426,9700,43.81,20241129,1.83,N,110990,100,18 억,,558597,N,N,17605,N,00,N
20250307,120745,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13930,-130,5,-0.92,646264420,45864,35.38,13800,14470,13730,18270,9850,14060,14090.89,2.96,0,8833,15566,14812,14436,13682,13306,14625,13495,19,4210,100,9840,10,1,18900000,2633,20.01,1.38,12,0.24,696.00,10061.00,32350,20240426,-56.94,9700,20241129,43.61,19470,-28.45,20250122,12340,12.88,20250102,32350,-56.94,20240426,9700,43.61,20241129,1.83,N,110990,100,18 억,,558597,N,N,17605,N,00,N
20250307,110744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13970,-90,5,-0.64,529171620,37456,28.90,13800,14470,13730,18270,9850,14060,14127.82,2.96,0,9408,15566,14812,14436,13682,13306,14625,13495,19,4210,100,9840,10,1,18900000,2640,20.07,1.39,12,0.20,696.00,10061.00,32350,20240426,-56.82,9700,20241129,44.02,19470,-28.25,20250122,12340,13.21,20250102,32350,-56.82,20240426,9700,44.02,20241129,1.83,N,110990,100,18 억,,558597,N,N,17605,N,00,N
20250307,100742,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14230,170,2,1.21,390353850,27607,21.30,13800,14470,13730,18270,9850,14060,14139.67,2.96,0,10888,15566,14812,14436,13682,13306,14625,13495,19,4210,100,9840,10,1,18900000,2689,20.45,1.41,12,0.15,696.00,10061.00,32350,20240426,-56.01,9700,20241129,46.70,19470,-26.91,20250122,12340,15.32,20250102,32350,-56.01,20240426,9700,46.70,20241129,1.83,N,110990,100,18 억,,558597,N,N,17605,N,00,N
20250307,090747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14020,-40,5,-0.28,130784550,9445,7.29,13800,14230,13730,18270,9850,14060,13846.96,2.96,0,1886,15566,14812,14436,13682,13306,14625,13495,19,4210,100,9840,10,1,18900000,2650,20.14,1.39,12,0.05,696.00,10061.00,32350,20240426,-56.66,9700,20241129,44.54,19470,-27.99,20250122,12340,13.61,20250102,32350,-56.66,20240426,9700,44.54,20241129,1.83,N,110990,100,18 억,,558597,N,N,17605,N,00,N
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
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 20250307 160743 57 100.00 KOSDAQ 기계·장비 N N N N N 13940 -120 5 -0.85 1410392350 100953 77.88 13800 14470 13720 18270 9850 14060 13970.86 2.96 0 31931 15566 14812 14436 13682 13306 14625 13495 19 4210 100 9840 10 1 18900000 2635 20.03 1.39 12 0.53 696.00 10061.00 32350 20240426 -56.91 9700 20241129 43.71 19470 -28.40 20250122 12340 12.97 20250102 32350 -56.91 20240426 9700 43.71 20241129 1.83 N 110990 100 18 억 558597 N N 20 N 00 N
3 20250307 150747 57 100.00 KOSDAQ 기계·장비 N N N N N 13830 -230 5 -1.64 1294571840 92593 71.43 13800 14470 13720 18270 9850 14060 13981.31 2.96 0 27558 15566 14812 14436 13682 13306 14625 13495 19 4210 100 9840 10 1 18900000 2614 19.87 1.37 12 0.49 696.00 10061.00 32350 20240426 -57.25 9700 20241129 42.58 19470 -28.97 20250122 12340 12.07 20250102 32350 -57.25 20240426 9700 42.58 20241129 1.83 N 110990 100 18 억 558597 N N 17605 N 00 N
4 20250307 140744 57 100.00 KOSDAQ 기계·장비 N N N N N 13790 -270 5 -1.92 1019863360 72683 56.07 13800 14470 13730 18270 9850 14060 14031.66 2.96 0 18913 15566 14812 14436 13682 13306 14625 13495 19 4210 100 9840 10 1 18900000 2606 19.81 1.37 12 0.38 696.00 10061.00 32350 20240426 -57.37 9700 20241129 42.16 19470 -29.17 20250122 12340 11.75 20250102 32350 -57.37 20240426 9700 42.16 20241129 1.83 N 110990 100 18 억 558597 N N 17605 N 00 N
5 20250307 130746 57 100.00 KOSDAQ 기계·장비 N N N N N 13950 -110 5 -0.78 797217050 56684 43.73 13800 14470 13730 18270 9850 14060 14064.23 2.96 0 14850 15566 14812 14436 13682 13306 14625 13495 19 4210 100 9840 10 1 18900000 2637 20.04 1.39 12 0.30 696.00 10061.00 32350 20240426 -56.88 9700 20241129 43.81 19470 -28.35 20250122 12340 13.05 20250102 32350 -56.88 20240426 9700 43.81 20241129 1.83 N 110990 100 18 억 558597 N N 17605 N 00 N
6 20250307 120745 57 100.00 KOSDAQ 기계·장비 N N N N N 13930 -130 5 -0.92 646264420 45864 35.38 13800 14470 13730 18270 9850 14060 14090.89 2.96 0 8833 15566 14812 14436 13682 13306 14625 13495 19 4210 100 9840 10 1 18900000 2633 20.01 1.38 12 0.24 696.00 10061.00 32350 20240426 -56.94 9700 20241129 43.61 19470 -28.45 20250122 12340 12.88 20250102 32350 -56.94 20240426 9700 43.61 20241129 1.83 N 110990 100 18 억 558597 N N 17605 N 00 N
7 20250307 110744 57 100.00 KOSDAQ 기계·장비 N N N N N 13970 -90 5 -0.64 529171620 37456 28.90 13800 14470 13730 18270 9850 14060 14127.82 2.96 0 9408 15566 14812 14436 13682 13306 14625 13495 19 4210 100 9840 10 1 18900000 2640 20.07 1.39 12 0.20 696.00 10061.00 32350 20240426 -56.82 9700 20241129 44.02 19470 -28.25 20250122 12340 13.21 20250102 32350 -56.82 20240426 9700 44.02 20241129 1.83 N 110990 100 18 억 558597 N N 17605 N 00 N
8 20250307 100742 57 100.00 KOSDAQ 기계·장비 N N N N N 14230 170 2 1.21 390353850 27607 21.30 13800 14470 13730 18270 9850 14060 14139.67 2.96 0 10888 15566 14812 14436 13682 13306 14625 13495 19 4210 100 9840 10 1 18900000 2689 20.45 1.41 12 0.15 696.00 10061.00 32350 20240426 -56.01 9700 20241129 46.70 19470 -26.91 20250122 12340 15.32 20250102 32350 -56.01 20240426 9700 46.70 20241129 1.83 N 110990 100 18 억 558597 N N 17605 N 00 N
9 20250307 090747 57 100.00 KOSDAQ 기계·장비 N N N N N 14020 -40 5 -0.28 130784550 9445 7.29 13800 14230 13730 18270 9850 14060 13846.96 2.96 0 1886 15566 14812 14436 13682 13306 14625 13495 19 4210 100 9840 10 1 18900000 2650 20.14 1.39 12 0.05 696.00 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 1.83 N 110990 100 18 억 558597 N N 17605 N 00 N
10 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
11 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
12 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