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
019770/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
20250318,160335,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3785,-50,5,-1.30,47408770,12457,75.41,3835,3835,3775,4985,2685,3835,3805.79,1.11,0,-415,4008,3921,3813,3726,3618,3867,3672,58,1150,500,2760,5,1,11650000,441,5.21,0.53,12,0.11,727.00,7208.00,4680,20240314,-19.12,3060,20241209,23.69,4015,-5.73,20250310,3380,11.98,20250102,4490,-15.70,20240321,3060,23.69,20241209,0.77,N,019770,500,58 억,,129503,N,N,0,N,00,N
20250318,150338,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3805,-30,5,-0.78,43110570,11323,68.55,3835,3835,3775,4985,2685,3835,3807.35,1.11,0,-408,4008,3921,3813,3726,3618,3867,3672,58,1150,500,2760,5,1,11650000,443,5.23,0.53,12,0.10,727.00,7208.00,4680,20240314,-18.70,3060,20241209,24.35,4015,-5.23,20250310,3380,12.57,20250102,4490,-15.26,20240321,3060,24.35,20241209,0.77,N,019770,500,58 억,,129503,N,N,0,N,00,N
20250318,140337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3805,-30,5,-0.78,41769535,10970,66.41,3835,3835,3775,4985,2685,3835,3807.61,1.11,0,-408,4008,3921,3813,3726,3618,3867,3672,58,1150,500,2760,5,1,11650000,443,5.23,0.53,12,0.09,727.00,7208.00,4680,20240314,-18.70,3060,20241209,24.35,4015,-5.23,20250310,3380,12.57,20250102,4490,-15.26,20240321,3060,24.35,20241209,0.77,N,019770,500,58 억,,129503,N,N,0,N,00,N
20250318,130336,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3820,-15,5,-0.39,38385925,10079,61.01,3835,3835,3775,4985,2685,3835,3808.51,1.11,0,-147,4008,3921,3813,3726,3618,3867,3672,58,1150,500,2760,5,1,11650000,445,5.25,0.53,12,0.09,727.00,7208.00,4680,20240314,-18.38,3060,20241209,24.84,4015,-4.86,20250310,3380,13.02,20250102,4490,-14.92,20240321,3060,24.84,20241209,0.77,N,019770,500,58 억,,129503,N,N,0,N,00,N
20250318,120336,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3830,-5,5,-0.13,35956680,9443,57.16,3835,3835,3775,4985,2685,3835,3807.76,1.11,0,-169,4008,3921,3813,3726,3618,3867,3672,58,1150,500,2760,5,1,11650000,446,5.27,0.53,12,0.08,727.00,7208.00,4680,20240314,-18.16,3060,20241209,25.16,4015,-4.61,20250310,3380,13.31,20250102,4490,-14.70,20240321,3060,25.16,20241209,0.77,N,019770,500,58 억,,129503,N,N,0,N,00,N
20250318,110335,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3835,0,3,0.00,32445095,8524,51.60,3835,3835,3775,4985,2685,3835,3806.32,1.11,0,-139,4008,3921,3813,3726,3618,3867,3672,58,1150,500,2760,5,1,11650000,447,5.28,0.53,12,0.07,727.00,7208.00,4680,20240314,-18.06,3060,20241209,25.33,4015,-4.48,20250310,3380,13.46,20250102,4490,-14.59,20240321,3060,25.33,20241209,0.77,N,019770,500,58 억,,129503,N,N,0,N,00,N
20250318,100337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3830,-5,5,-0.13,22189005,5837,35.34,3835,3835,3775,4985,2685,3835,3801.44,1.11,0,580,4008,3921,3813,3726,3618,3867,3672,58,1150,500,2760,5,1,11650000,446,5.27,0.53,12,0.05,727.00,7208.00,4680,20240314,-18.16,3060,20241209,25.16,4015,-4.61,20250310,3380,13.31,20250102,4490,-14.70,20240321,3060,25.16,20241209,0.77,N,019770,500,58 억,,129503,N,N,0,N,00,N
20250318,090337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3835,0,3,0.00,398840,104,0.63,3835,3835,3835,4985,2685,3835,3835.00,1.11,0,-32,4008,3921,3813,3726,3618,3867,3672,58,1150,500,2760,5,1,11650000,447,5.28,0.53,12,0.00,727.00,7208.00,4680,20240314,-18.06,3060,20241209,25.33,4015,-4.48,20250310,3380,13.46,20250102,4490,-14.59,20240321,3060,25.33,20241209,0.77,N,019770,500,58 억,,129503,N,N,0,N,00,N
20250317,160336,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3835,-65,5,-1.67,63088321,16512,112.67,3900,3900,3705,5070,2730,3900,3820.76,1.11,0,133,4026,3962,3876,3812,3726,3995,3845,58,1170,500,2800,5,1,11650000,447,5.28,0.53,12,0.14,727.00,7208.00,4680,20240314,-18.06,3060,20241209,25.33,4015,-4.48,20250310,3380,13.46,20250102,4490,-14.59,20240321,3060,25.33,20241209,0.77,N,019770,500,58 억,,129785,N,N,0,N,00,N
20250317,150335,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3845,-55,5,-1.41,58202121,15233,103.94,3900,3900,3705,5070,2730,3900,3820.79,1.11,0,151,4026,3962,3876,3812,3726,3995,3845,58,1170,500,2800,5,1,11650000,448,5.29,0.53,12,0.13,727.00,7208.00,4680,20240314,-17.84,3060,20241209,25.65,4015,-4.23,20250310,3380,13.76,20250102,4490,-14.37,20240321,3060,25.65,20241209,0.77,N,019770,500,58 억,,129785,N,N,0,N,00,N
20250317,140336,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3840,-60,5,-1.54,54773301,14336,97.82,3900,3900,3705,5070,2730,3900,3820.68,1.11,0,507,4026,3962,3876,3812,3726,3995,3845,58,1170,500,2800,5,1,11650000,447,5.28,0.53,12,0.12,727.00,7208.00,4680,20240314,-17.95,3060,20241209,25.49,4015,-4.36,20250310,3380,13.61,20250102,4490,-14.48,20240321,3060,25.49,20241209,0.77,N,019770,500,58 억,,129785,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 160335 57 100.00 KOSDAQ 기계·장비 N N N N N 3785 -50 5 -1.30 47408770 12457 75.41 3835 3835 3775 4985 2685 3835 3805.79 1.11 0 -415 4008 3921 3813 3726 3618 3867 3672 58 1150 500 2760 5 1 11650000 441 5.21 0.53 12 0.11 727.00 7208.00 4680 20240314 -19.12 3060 20241209 23.69 4015 -5.73 20250310 3380 11.98 20250102 4490 -15.70 20240321 3060 23.69 20241209 0.77 N 019770 500 58 억 129503 N N 0 N 00 N
3 20250318 150338 57 100.00 KOSDAQ 기계·장비 N N N N N 3805 -30 5 -0.78 43110570 11323 68.55 3835 3835 3775 4985 2685 3835 3807.35 1.11 0 -408 4008 3921 3813 3726 3618 3867 3672 58 1150 500 2760 5 1 11650000 443 5.23 0.53 12 0.10 727.00 7208.00 4680 20240314 -18.70 3060 20241209 24.35 4015 -5.23 20250310 3380 12.57 20250102 4490 -15.26 20240321 3060 24.35 20241209 0.77 N 019770 500 58 억 129503 N N 0 N 00 N
4 20250318 140337 57 100.00 KOSDAQ 기계·장비 N N N N N 3805 -30 5 -0.78 41769535 10970 66.41 3835 3835 3775 4985 2685 3835 3807.61 1.11 0 -408 4008 3921 3813 3726 3618 3867 3672 58 1150 500 2760 5 1 11650000 443 5.23 0.53 12 0.09 727.00 7208.00 4680 20240314 -18.70 3060 20241209 24.35 4015 -5.23 20250310 3380 12.57 20250102 4490 -15.26 20240321 3060 24.35 20241209 0.77 N 019770 500 58 억 129503 N N 0 N 00 N
5 20250318 130336 57 100.00 KOSDAQ 기계·장비 N N N N N 3820 -15 5 -0.39 38385925 10079 61.01 3835 3835 3775 4985 2685 3835 3808.51 1.11 0 -147 4008 3921 3813 3726 3618 3867 3672 58 1150 500 2760 5 1 11650000 445 5.25 0.53 12 0.09 727.00 7208.00 4680 20240314 -18.38 3060 20241209 24.84 4015 -4.86 20250310 3380 13.02 20250102 4490 -14.92 20240321 3060 24.84 20241209 0.77 N 019770 500 58 억 129503 N N 0 N 00 N
6 20250318 120336 57 100.00 KOSDAQ 기계·장비 N N N N N 3830 -5 5 -0.13 35956680 9443 57.16 3835 3835 3775 4985 2685 3835 3807.76 1.11 0 -169 4008 3921 3813 3726 3618 3867 3672 58 1150 500 2760 5 1 11650000 446 5.27 0.53 12 0.08 727.00 7208.00 4680 20240314 -18.16 3060 20241209 25.16 4015 -4.61 20250310 3380 13.31 20250102 4490 -14.70 20240321 3060 25.16 20241209 0.77 N 019770 500 58 억 129503 N N 0 N 00 N
7 20250318 110335 57 100.00 KOSDAQ 기계·장비 N N N N N 3835 0 3 0.00 32445095 8524 51.60 3835 3835 3775 4985 2685 3835 3806.32 1.11 0 -139 4008 3921 3813 3726 3618 3867 3672 58 1150 500 2760 5 1 11650000 447 5.28 0.53 12 0.07 727.00 7208.00 4680 20240314 -18.06 3060 20241209 25.33 4015 -4.48 20250310 3380 13.46 20250102 4490 -14.59 20240321 3060 25.33 20241209 0.77 N 019770 500 58 억 129503 N N 0 N 00 N
8 20250318 100337 57 100.00 KOSDAQ 기계·장비 N N N N N 3830 -5 5 -0.13 22189005 5837 35.34 3835 3835 3775 4985 2685 3835 3801.44 1.11 0 580 4008 3921 3813 3726 3618 3867 3672 58 1150 500 2760 5 1 11650000 446 5.27 0.53 12 0.05 727.00 7208.00 4680 20240314 -18.16 3060 20241209 25.16 4015 -4.61 20250310 3380 13.31 20250102 4490 -14.70 20240321 3060 25.16 20241209 0.77 N 019770 500 58 억 129503 N N 0 N 00 N
9 20250318 090337 57 100.00 KOSDAQ 기계·장비 N N N N N 3835 0 3 0.00 398840 104 0.63 3835 3835 3835 4985 2685 3835 3835.00 1.11 0 -32 4008 3921 3813 3726 3618 3867 3672 58 1150 500 2760 5 1 11650000 447 5.28 0.53 12 0.00 727.00 7208.00 4680 20240314 -18.06 3060 20241209 25.33 4015 -4.48 20250310 3380 13.46 20250102 4490 -14.59 20240321 3060 25.33 20241209 0.77 N 019770 500 58 억 129503 N N 0 N 00 N
10 20250317 160336 57 100.00 KOSDAQ 기계·장비 N N N N N 3835 -65 5 -1.67 63088321 16512 112.67 3900 3900 3705 5070 2730 3900 3820.76 1.11 0 133 4026 3962 3876 3812 3726 3995 3845 58 1170 500 2800 5 1 11650000 447 5.28 0.53 12 0.14 727.00 7208.00 4680 20240314 -18.06 3060 20241209 25.33 4015 -4.48 20250310 3380 13.46 20250102 4490 -14.59 20240321 3060 25.33 20241209 0.77 N 019770 500 58 억 129785 N N 0 N 00 N
11 20250317 150335 57 100.00 KOSDAQ 기계·장비 N N N N N 3845 -55 5 -1.41 58202121 15233 103.94 3900 3900 3705 5070 2730 3900 3820.79 1.11 0 151 4026 3962 3876 3812 3726 3995 3845 58 1170 500 2800 5 1 11650000 448 5.29 0.53 12 0.13 727.00 7208.00 4680 20240314 -17.84 3060 20241209 25.65 4015 -4.23 20250310 3380 13.76 20250102 4490 -14.37 20240321 3060 25.65 20241209 0.77 N 019770 500 58 억 129785 N N 0 N 00 N
12 20250317 140336 57 100.00 KOSDAQ 기계·장비 N N N N N 3840 -60 5 -1.54 54773301 14336 97.82 3900 3900 3705 5070 2730 3900 3820.68 1.11 0 507 4026 3962 3876 3812 3726 3995 3845 58 1170 500 2800 5 1 11650000 447 5.28 0.53 12 0.12 727.00 7208.00 4680 20240314 -17.95 3060 20241209 25.49 4015 -4.36 20250310 3380 13.61 20250102 4490 -14.48 20240321 3060 25.49 20241209 0.77 N 019770 500 58 억 129785 N N 0 N 00 N