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
019990/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,5730,40,2,0.70,152550565,26694,58.99,5690,5790,5660,7390,3990,5690,5714.79,20.55,0,2163,5803,5746,5703,5646,5603,5725,5625,49,1700,500,3520,10,1,9756088,559,-63.67,1.31,12,0.27,-90.00,4389.00,10800,20240528,-46.94,4030,20241209,42.18,6550,-12.52,20250117,4850,18.14,20250102,10800,-46.94,20240528,4030,42.18,20241209,2.82,N,019990,500,48 억,,2004935,N,N,0,N,00,N
20250318,150338,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5720,30,2,0.53,143678735,25138,55.56,5690,5790,5660,7390,3990,5690,5715.60,20.55,0,1764,5803,5746,5703,5646,5603,5725,5625,49,1700,500,3520,10,1,9756088,558,-63.56,1.30,12,0.26,-90.00,4389.00,10800,20240528,-47.04,4030,20241209,41.94,6550,-12.67,20250117,4850,17.94,20250102,10800,-47.04,20240528,4030,41.94,20241209,2.82,N,019990,500,48 억,,2004935,N,N,0,N,00,N
20250318,140337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5700,10,2,0.18,110012495,19225,42.49,5690,5790,5660,7390,3990,5690,5722.37,20.55,0,821,5803,5746,5703,5646,5603,5725,5625,49,1700,500,3520,10,1,9756088,556,-63.33,1.30,12,0.20,-90.00,4389.00,10800,20240528,-47.22,4030,20241209,41.44,6550,-12.98,20250117,4850,17.53,20250102,10800,-47.22,20240528,4030,41.44,20241209,2.82,N,019990,500,48 억,,2004935,N,N,0,N,00,N
20250318,130336,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5720,30,2,0.53,104113045,18190,40.20,5690,5790,5660,7390,3990,5690,5723.64,20.55,0,910,5803,5746,5703,5646,5603,5725,5625,49,1700,500,3520,10,1,9756088,558,-63.56,1.30,12,0.19,-90.00,4389.00,10800,20240528,-47.04,4030,20241209,41.94,6550,-12.67,20250117,4850,17.94,20250102,10800,-47.04,20240528,4030,41.94,20241209,2.82,N,019990,500,48 억,,2004935,N,N,0,N,00,N
20250318,120336,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5730,40,2,0.70,82825515,14450,31.94,5690,5790,5660,7390,3990,5690,5731.87,20.55,0,1069,5803,5746,5703,5646,5603,5725,5625,49,1700,500,3520,10,1,9756088,559,-63.67,1.31,12,0.15,-90.00,4389.00,10800,20240528,-46.94,4030,20241209,42.18,6550,-12.52,20250117,4850,18.14,20250102,10800,-46.94,20240528,4030,42.18,20241209,2.82,N,019990,500,48 억,,2004935,N,N,0,N,00,N
20250318,110336,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5760,70,2,1.23,50618825,8835,19.53,5690,5790,5660,7390,3990,5690,5729.35,20.55,0,-311,5803,5746,5703,5646,5603,5725,5625,49,1700,500,3520,10,1,9756088,562,-64.00,1.31,12,0.09,-90.00,4389.00,10800,20240528,-46.67,4030,20241209,42.93,6550,-12.06,20250117,4850,18.76,20250102,10800,-46.67,20240528,4030,42.93,20241209,2.82,N,019990,500,48 억,,2004935,N,N,0,N,00,N
20250318,100337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5790,100,2,1.76,42183775,7374,16.30,5690,5790,5660,7390,3990,5690,5720.61,20.55,0,197,5803,5746,5703,5646,5603,5725,5625,49,1700,500,3520,10,1,9756088,565,-64.33,1.32,12,0.08,-90.00,4389.00,10800,20240528,-46.39,4030,20241209,43.67,6550,-11.60,20250117,4850,19.38,20250102,10800,-46.39,20240528,4030,43.67,20241209,2.82,N,019990,500,48 억,,2004935,N,N,0,N,00,N
20250318,090337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5690,0,3,0.00,4967370,873,1.93,5690,5690,5690,7390,3990,5690,5690.00,20.55,0,-39,5803,5746,5703,5646,5603,5725,5625,49,1700,500,3520,10,1,9756088,555,-63.22,1.30,12,0.01,-90.00,4389.00,10800,20240528,-47.31,4030,20241209,41.19,6550,-13.13,20250117,4850,17.32,20250102,10800,-47.31,20240528,4030,41.19,20241209,2.82,N,019990,500,48 억,,2004935,N,N,0,N,00,N
20250317,160337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5690,-90,5,-1.56,258080200,45240,139.70,5710,5760,5660,7510,4050,5780,5704.69,20.67,0,-10290,6006,5892,5836,5722,5666,5865,5695,49,1730,500,3580,10,1,9756088,555,-63.22,1.30,12,0.46,-90.00,4389.00,10800,20240528,-47.31,4030,20241209,41.19,6550,-13.13,20250117,4850,17.32,20250102,10800,-47.31,20240528,4030,41.19,20241209,2.77,N,019990,500,48 억,,2016760,N,N,0,N,00,N
20250317,150335,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5670,-110,5,-1.90,235887950,41334,127.64,5710,5760,5660,7510,4050,5780,5706.87,20.67,0,-9692,6006,5892,5836,5722,5666,5865,5695,49,1730,500,3580,10,1,9756088,553,-63.00,1.29,12,0.42,-90.00,4389.00,10800,20240528,-47.50,4030,20241209,40.69,6550,-13.44,20250117,4850,16.91,20250102,10800,-47.50,20240528,4030,40.69,20241209,2.77,N,019990,500,48 억,,2016760,N,N,0,N,00,N
20250317,140336,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5690,-90,5,-1.56,215951620,37825,116.81,5710,5760,5660,7510,4050,5780,5709.23,20.67,0,-9164,6006,5892,5836,5722,5666,5865,5695,49,1730,500,3580,10,1,9756088,555,-63.22,1.30,12,0.39,-90.00,4389.00,10800,20240528,-47.31,4030,20241209,41.19,6550,-13.13,20250117,4850,17.32,20250102,10800,-47.31,20240528,4030,41.19,20241209,2.77,N,019990,500,48 억,,2016760,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 5730 40 2 0.70 152550565 26694 58.99 5690 5790 5660 7390 3990 5690 5714.79 20.55 0 2163 5803 5746 5703 5646 5603 5725 5625 49 1700 500 3520 10 1 9756088 559 -63.67 1.31 12 0.27 -90.00 4389.00 10800 20240528 -46.94 4030 20241209 42.18 6550 -12.52 20250117 4850 18.14 20250102 10800 -46.94 20240528 4030 42.18 20241209 2.82 N 019990 500 48 억 2004935 N N 0 N 00 N
3 20250318 150338 57 100.00 KOSDAQ 기계·장비 N N N N N 5720 30 2 0.53 143678735 25138 55.56 5690 5790 5660 7390 3990 5690 5715.60 20.55 0 1764 5803 5746 5703 5646 5603 5725 5625 49 1700 500 3520 10 1 9756088 558 -63.56 1.30 12 0.26 -90.00 4389.00 10800 20240528 -47.04 4030 20241209 41.94 6550 -12.67 20250117 4850 17.94 20250102 10800 -47.04 20240528 4030 41.94 20241209 2.82 N 019990 500 48 억 2004935 N N 0 N 00 N
4 20250318 140337 57 100.00 KOSDAQ 기계·장비 N N N N N 5700 10 2 0.18 110012495 19225 42.49 5690 5790 5660 7390 3990 5690 5722.37 20.55 0 821 5803 5746 5703 5646 5603 5725 5625 49 1700 500 3520 10 1 9756088 556 -63.33 1.30 12 0.20 -90.00 4389.00 10800 20240528 -47.22 4030 20241209 41.44 6550 -12.98 20250117 4850 17.53 20250102 10800 -47.22 20240528 4030 41.44 20241209 2.82 N 019990 500 48 억 2004935 N N 0 N 00 N
5 20250318 130336 57 100.00 KOSDAQ 기계·장비 N N N N N 5720 30 2 0.53 104113045 18190 40.20 5690 5790 5660 7390 3990 5690 5723.64 20.55 0 910 5803 5746 5703 5646 5603 5725 5625 49 1700 500 3520 10 1 9756088 558 -63.56 1.30 12 0.19 -90.00 4389.00 10800 20240528 -47.04 4030 20241209 41.94 6550 -12.67 20250117 4850 17.94 20250102 10800 -47.04 20240528 4030 41.94 20241209 2.82 N 019990 500 48 억 2004935 N N 0 N 00 N
6 20250318 120336 57 100.00 KOSDAQ 기계·장비 N N N N N 5730 40 2 0.70 82825515 14450 31.94 5690 5790 5660 7390 3990 5690 5731.87 20.55 0 1069 5803 5746 5703 5646 5603 5725 5625 49 1700 500 3520 10 1 9756088 559 -63.67 1.31 12 0.15 -90.00 4389.00 10800 20240528 -46.94 4030 20241209 42.18 6550 -12.52 20250117 4850 18.14 20250102 10800 -46.94 20240528 4030 42.18 20241209 2.82 N 019990 500 48 억 2004935 N N 0 N 00 N
7 20250318 110336 57 100.00 KOSDAQ 기계·장비 N N N N N 5760 70 2 1.23 50618825 8835 19.53 5690 5790 5660 7390 3990 5690 5729.35 20.55 0 -311 5803 5746 5703 5646 5603 5725 5625 49 1700 500 3520 10 1 9756088 562 -64.00 1.31 12 0.09 -90.00 4389.00 10800 20240528 -46.67 4030 20241209 42.93 6550 -12.06 20250117 4850 18.76 20250102 10800 -46.67 20240528 4030 42.93 20241209 2.82 N 019990 500 48 억 2004935 N N 0 N 00 N
8 20250318 100337 57 100.00 KOSDAQ 기계·장비 N N N N N 5790 100 2 1.76 42183775 7374 16.30 5690 5790 5660 7390 3990 5690 5720.61 20.55 0 197 5803 5746 5703 5646 5603 5725 5625 49 1700 500 3520 10 1 9756088 565 -64.33 1.32 12 0.08 -90.00 4389.00 10800 20240528 -46.39 4030 20241209 43.67 6550 -11.60 20250117 4850 19.38 20250102 10800 -46.39 20240528 4030 43.67 20241209 2.82 N 019990 500 48 억 2004935 N N 0 N 00 N
9 20250318 090337 57 100.00 KOSDAQ 기계·장비 N N N N N 5690 0 3 0.00 4967370 873 1.93 5690 5690 5690 7390 3990 5690 5690.00 20.55 0 -39 5803 5746 5703 5646 5603 5725 5625 49 1700 500 3520 10 1 9756088 555 -63.22 1.30 12 0.01 -90.00 4389.00 10800 20240528 -47.31 4030 20241209 41.19 6550 -13.13 20250117 4850 17.32 20250102 10800 -47.31 20240528 4030 41.19 20241209 2.82 N 019990 500 48 억 2004935 N N 0 N 00 N
10 20250317 160337 57 100.00 KOSDAQ 기계·장비 N N N N N 5690 -90 5 -1.56 258080200 45240 139.70 5710 5760 5660 7510 4050 5780 5704.69 20.67 0 -10290 6006 5892 5836 5722 5666 5865 5695 49 1730 500 3580 10 1 9756088 555 -63.22 1.30 12 0.46 -90.00 4389.00 10800 20240528 -47.31 4030 20241209 41.19 6550 -13.13 20250117 4850 17.32 20250102 10800 -47.31 20240528 4030 41.19 20241209 2.77 N 019990 500 48 억 2016760 N N 0 N 00 N
11 20250317 150335 57 100.00 KOSDAQ 기계·장비 N N N N N 5670 -110 5 -1.90 235887950 41334 127.64 5710 5760 5660 7510 4050 5780 5706.87 20.67 0 -9692 6006 5892 5836 5722 5666 5865 5695 49 1730 500 3580 10 1 9756088 553 -63.00 1.29 12 0.42 -90.00 4389.00 10800 20240528 -47.50 4030 20241209 40.69 6550 -13.44 20250117 4850 16.91 20250102 10800 -47.50 20240528 4030 40.69 20241209 2.77 N 019990 500 48 억 2016760 N N 0 N 00 N
12 20250317 140336 57 100.00 KOSDAQ 기계·장비 N N N N N 5690 -90 5 -1.56 215951620 37825 116.81 5710 5760 5660 7510 4050 5780 5709.23 20.67 0 -9164 6006 5892 5836 5722 5666 5865 5695 49 1730 500 3580 10 1 9756088 555 -63.22 1.30 12 0.39 -90.00 4389.00 10800 20240528 -47.31 4030 20241209 41.19 6550 -13.13 20250117 4850 17.32 20250102 10800 -47.31 20240528 4030 41.19 20241209 2.77 N 019990 500 48 억 2016760 N N 0 N 00 N