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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014940/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
20250318,160315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6190,700,2,12.75,47354867975,7846549,446.63,5560,6340,5490,7130,3850,5490,6034.99,5.96,0,1416488,5790,5640,5400,5250,5010,5715,5325,228,1640,500,3620,10,1,45573661,2821,10.82,2.53,12,17.22,572.00,2447.00,6440,20250120,-3.88,2885,20240307,114.56,6440,-3.88,20250120,4960,24.80,20250304,6440,-3.88,20250120,2905,113.08,20240416,3.38,N,014940,500,227 억,,2716699,N,N,1631,N,00,N
20250318,150317,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6230,740,2,13.48,43763571270,7270325,413.83,5560,6340,5490,7130,3850,5490,6019.48,5.96,0,1391282,5790,5640,5400,5250,5010,5715,5325,228,1640,500,3620,10,1,45573661,2839,10.89,2.55,12,15.95,572.00,2447.00,6440,20250120,-3.26,2885,20240307,115.94,6440,-3.26,20250120,4960,25.60,20250304,6440,-3.26,20250120,2905,114.46,20240416,3.38,N,014940,500,227 억,,2716699,N,N,45,N,00,N
20250318,140316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6190,700,2,12.75,37582091120,6276762,357.27,5560,6290,5490,7130,3850,5490,5987.50,5.96,0,1275831,5790,5640,5400,5250,5010,5715,5325,228,1640,500,3620,10,1,45573661,2821,10.82,2.53,12,13.77,572.00,2447.00,6440,20250120,-3.88,2885,20240307,114.56,6440,-3.88,20250120,4960,24.80,20250304,6440,-3.88,20250120,2905,113.08,20240416,3.38,N,014940,500,227 억,,2716699,N,N,45,N,00,N
20250318,130315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6030,540,2,9.84,32025933615,5374755,305.93,5560,6200,5490,7130,3850,5490,5958.58,5.96,0,1102650,5790,5640,5400,5250,5010,5715,5325,228,1640,500,3620,10,1,45573661,2748,10.54,2.46,12,11.79,572.00,2447.00,6440,20250120,-6.37,2885,20240307,109.01,6440,-6.37,20250120,4960,21.57,20250304,6440,-6.37,20250120,2905,107.57,20240416,3.38,N,014940,500,227 억,,2716699,N,N,45,N,00,N
20250318,120315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6020,530,2,9.65,29927752010,5026236,286.09,5560,6200,5490,7130,3850,5490,5954.31,5.96,0,1082607,5790,5640,5400,5250,5010,5715,5325,228,1640,500,3620,10,1,45573661,2744,10.52,2.46,12,11.03,572.00,2447.00,6440,20250120,-6.52,2885,20240307,108.67,6440,-6.52,20250120,4960,21.37,20250304,6440,-6.52,20250120,2905,107.23,20240416,3.38,N,014940,500,227 억,,2716699,N,N,45,N,00,N
20250318,110315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5980,490,2,8.93,20864640180,3536756,201.31,5560,6050,5490,7130,3850,5490,5899.37,5.96,0,746924,5790,5640,5400,5250,5010,5715,5325,228,1640,500,3620,10,1,45573661,2725,10.45,2.44,12,7.76,572.00,2447.00,6440,20250120,-7.14,2885,20240307,107.28,6440,-7.14,20250120,4960,20.56,20250304,6440,-7.14,20250120,2905,105.85,20240416,3.38,N,014940,500,227 억,,2716699,N,N,45,N,00,N
20250318,100316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5950,460,2,8.38,16029216085,2727866,155.27,5560,6040,5490,7130,3850,5490,5876.10,5.96,0,603528,5790,5640,5400,5250,5010,5715,5325,228,1640,500,3620,10,1,45573661,2712,10.40,2.43,12,5.99,572.00,2447.00,6440,20250120,-7.61,2885,20240307,106.24,6440,-7.61,20250120,4960,19.96,20250304,6440,-7.61,20250120,2905,104.82,20240416,3.38,N,014940,500,227 억,,2716699,N,N,45,N,00,N
20250318,090316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5690,200,2,3.64,667900840,118344,6.74,5560,5760,5490,7130,3850,5490,5643.72,5.96,0,37621,5790,5640,5400,5250,5010,5715,5325,228,1640,500,3620,10,1,45573661,2593,9.95,2.33,12,0.26,572.00,2447.00,6440,20250120,-11.65,2885,20240307,97.23,6440,-11.65,20250120,4960,14.72,20250304,6440,-11.65,20250120,2905,95.87,20240416,3.38,N,014940,500,227 억,,2716699,N,N,45,N,00,N
20250317,160315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5490,290,2,5.58,9369666260,1749349,352.70,5230,5550,5160,6760,3640,5200,5356.05,5.65,0,151130,5373,5286,5213,5126,5053,5330,5170,228,1560,500,3430,10,1,45573661,2502,9.60,2.24,12,3.84,572.00,2447.00,6440,20250120,-14.75,2885,20240307,90.29,6440,-14.75,20250120,4960,10.69,20250304,6440,-14.75,20250120,2905,88.98,20240416,3.30,N,014940,500,227 억,,2574306,N,N,45,N,00,N
20250317,150315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5470,270,2,5.19,8749701830,1636277,329.91,5230,5550,5160,6760,3640,5200,5347.32,5.65,0,114225,5373,5286,5213,5126,5053,5330,5170,228,1560,500,3430,10,1,45573661,2493,9.56,2.24,12,3.59,572.00,2447.00,6440,20250120,-15.06,2885,20240307,89.60,6440,-15.06,20250120,4960,10.28,20250304,6440,-15.06,20250120,2905,88.30,20240416,3.30,N,014940,500,227 억,,2574306,N,N,0,N,00,N
20250317,140315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5390,190,2,3.65,7693436845,1442039,290.74,5230,5550,5160,6760,3640,5200,5335.11,5.65,0,85431,5373,5286,5213,5126,5053,5330,5170,228,1560,500,3430,10,1,45573661,2456,9.42,2.20,12,3.16,572.00,2447.00,6440,20250120,-16.30,2885,20240307,86.83,6440,-16.30,20250120,4960,8.67,20250304,6440,-16.30,20250120,2905,85.54,20240416,3.30,N,014940,500,227 억,,2574306,N,N,0,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 20250318 160315 57 100.00 KOSDAQ 기계·장비 N N N N N 6190 700 2 12.75 47354867975 7846549 446.63 5560 6340 5490 7130 3850 5490 6034.99 5.96 0 1416488 5790 5640 5400 5250 5010 5715 5325 228 1640 500 3620 10 1 45573661 2821 10.82 2.53 12 17.22 572.00 2447.00 6440 20250120 -3.88 2885 20240307 114.56 6440 -3.88 20250120 4960 24.80 20250304 6440 -3.88 20250120 2905 113.08 20240416 3.38 N 014940 500 227 억 2716699 N N 1631 N 00 N
3 20250318 150317 57 100.00 KOSDAQ 기계·장비 N N N N N 6230 740 2 13.48 43763571270 7270325 413.83 5560 6340 5490 7130 3850 5490 6019.48 5.96 0 1391282 5790 5640 5400 5250 5010 5715 5325 228 1640 500 3620 10 1 45573661 2839 10.89 2.55 12 15.95 572.00 2447.00 6440 20250120 -3.26 2885 20240307 115.94 6440 -3.26 20250120 4960 25.60 20250304 6440 -3.26 20250120 2905 114.46 20240416 3.38 N 014940 500 227 억 2716699 N N 45 N 00 N
4 20250318 140316 57 100.00 KOSDAQ 기계·장비 N N N N N 6190 700 2 12.75 37582091120 6276762 357.27 5560 6290 5490 7130 3850 5490 5987.50 5.96 0 1275831 5790 5640 5400 5250 5010 5715 5325 228 1640 500 3620 10 1 45573661 2821 10.82 2.53 12 13.77 572.00 2447.00 6440 20250120 -3.88 2885 20240307 114.56 6440 -3.88 20250120 4960 24.80 20250304 6440 -3.88 20250120 2905 113.08 20240416 3.38 N 014940 500 227 억 2716699 N N 45 N 00 N
5 20250318 130315 57 100.00 KOSDAQ 기계·장비 N N N N N 6030 540 2 9.84 32025933615 5374755 305.93 5560 6200 5490 7130 3850 5490 5958.58 5.96 0 1102650 5790 5640 5400 5250 5010 5715 5325 228 1640 500 3620 10 1 45573661 2748 10.54 2.46 12 11.79 572.00 2447.00 6440 20250120 -6.37 2885 20240307 109.01 6440 -6.37 20250120 4960 21.57 20250304 6440 -6.37 20250120 2905 107.57 20240416 3.38 N 014940 500 227 억 2716699 N N 45 N 00 N
6 20250318 120315 57 100.00 KOSDAQ 기계·장비 N N N N N 6020 530 2 9.65 29927752010 5026236 286.09 5560 6200 5490 7130 3850 5490 5954.31 5.96 0 1082607 5790 5640 5400 5250 5010 5715 5325 228 1640 500 3620 10 1 45573661 2744 10.52 2.46 12 11.03 572.00 2447.00 6440 20250120 -6.52 2885 20240307 108.67 6440 -6.52 20250120 4960 21.37 20250304 6440 -6.52 20250120 2905 107.23 20240416 3.38 N 014940 500 227 억 2716699 N N 45 N 00 N
7 20250318 110315 57 100.00 KOSDAQ 기계·장비 N N N N N 5980 490 2 8.93 20864640180 3536756 201.31 5560 6050 5490 7130 3850 5490 5899.37 5.96 0 746924 5790 5640 5400 5250 5010 5715 5325 228 1640 500 3620 10 1 45573661 2725 10.45 2.44 12 7.76 572.00 2447.00 6440 20250120 -7.14 2885 20240307 107.28 6440 -7.14 20250120 4960 20.56 20250304 6440 -7.14 20250120 2905 105.85 20240416 3.38 N 014940 500 227 억 2716699 N N 45 N 00 N
8 20250318 100316 57 100.00 KOSDAQ 기계·장비 N N N N N 5950 460 2 8.38 16029216085 2727866 155.27 5560 6040 5490 7130 3850 5490 5876.10 5.96 0 603528 5790 5640 5400 5250 5010 5715 5325 228 1640 500 3620 10 1 45573661 2712 10.40 2.43 12 5.99 572.00 2447.00 6440 20250120 -7.61 2885 20240307 106.24 6440 -7.61 20250120 4960 19.96 20250304 6440 -7.61 20250120 2905 104.82 20240416 3.38 N 014940 500 227 억 2716699 N N 45 N 00 N
9 20250318 090316 57 100.00 KOSDAQ 기계·장비 N N N N N 5690 200 2 3.64 667900840 118344 6.74 5560 5760 5490 7130 3850 5490 5643.72 5.96 0 37621 5790 5640 5400 5250 5010 5715 5325 228 1640 500 3620 10 1 45573661 2593 9.95 2.33 12 0.26 572.00 2447.00 6440 20250120 -11.65 2885 20240307 97.23 6440 -11.65 20250120 4960 14.72 20250304 6440 -11.65 20250120 2905 95.87 20240416 3.38 N 014940 500 227 억 2716699 N N 45 N 00 N
10 20250317 160315 57 100.00 KOSDAQ 기계·장비 N N N N N 5490 290 2 5.58 9369666260 1749349 352.70 5230 5550 5160 6760 3640 5200 5356.05 5.65 0 151130 5373 5286 5213 5126 5053 5330 5170 228 1560 500 3430 10 1 45573661 2502 9.60 2.24 12 3.84 572.00 2447.00 6440 20250120 -14.75 2885 20240307 90.29 6440 -14.75 20250120 4960 10.69 20250304 6440 -14.75 20250120 2905 88.98 20240416 3.30 N 014940 500 227 억 2574306 N N 45 N 00 N
11 20250317 150315 57 100.00 KOSDAQ 기계·장비 N N N N N 5470 270 2 5.19 8749701830 1636277 329.91 5230 5550 5160 6760 3640 5200 5347.32 5.65 0 114225 5373 5286 5213 5126 5053 5330 5170 228 1560 500 3430 10 1 45573661 2493 9.56 2.24 12 3.59 572.00 2447.00 6440 20250120 -15.06 2885 20240307 89.60 6440 -15.06 20250120 4960 10.28 20250304 6440 -15.06 20250120 2905 88.30 20240416 3.30 N 014940 500 227 억 2574306 N N 0 N 00 N
12 20250317 140315 57 100.00 KOSDAQ 기계·장비 N N N N N 5390 190 2 3.65 7693436845 1442039 290.74 5230 5550 5160 6760 3640 5200 5335.11 5.65 0 85431 5373 5286 5213 5126 5053 5330 5170 228 1560 500 3430 10 1 45573661 2456 9.42 2.20 12 3.16 572.00 2447.00 6440 20250120 -16.30 2885 20240307 86.83 6440 -16.30 20250120 4960 8.67 20250304 6440 -16.30 20250120 2905 85.54 20240416 3.30 N 014940 500 227 억 2574306 N N 0 N 00 N