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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130314,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5360,160,2,3.08,7107803300,1333280,268.82,5230,5550,5160,6760,3640,5200,5331.07,5.65,0,40009,5373,5286,5213,5126,5053,5330,5170,228,1560,500,3430,10,1,45573661,2443,9.37,2.19,12,2.93,572.00,2447.00,6440,20250120,-16.77,2885,20240307,85.79,6440,-16.77,20250120,4960,8.06,20250304,6440,-16.77,20250120,2905,84.51,20240416,3.30,N,014940,500,227 억,,2574306,N,N,0,N,00,N
20250317,120314,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5330,130,2,2.50,6491046880,1218021,245.58,5230,5550,5160,6760,3640,5200,5329.17,5.65,0,27763,5373,5286,5213,5126,5053,5330,5170,228,1560,500,3430,10,1,45573661,2429,9.32,2.18,12,2.67,572.00,2447.00,6440,20250120,-17.24,2885,20240307,84.75,6440,-17.24,20250120,4960,7.46,20250304,6440,-17.24,20250120,2905,83.48,20240416,3.30,N,014940,500,227 억,,2574306,N,N,0,N,00,N
20250317,110314,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5330,130,2,2.50,5894082660,1106095,223.01,5230,5550,5160,6760,3640,5200,5328.73,5.65,0,-4618,5373,5286,5213,5126,5053,5330,5170,228,1560,500,3430,10,1,45573661,2429,9.32,2.18,12,2.43,572.00,2447.00,6440,20250120,-17.24,2885,20240307,84.75,6440,-17.24,20250120,4960,7.46,20250304,6440,-17.24,20250120,2905,83.48,20240416,3.30,N,014940,500,227 억,,2574306,N,N,0,N,00,N
20250317,100316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5300,100,2,1.92,1241514380,236105,47.60,5230,5330,5160,6760,3640,5200,5258.31,5.65,0,-15918,5373,5286,5213,5126,5053,5330,5170,228,1560,500,3430,10,1,45573661,2415,9.27,2.17,12,0.52,572.00,2447.00,6440,20250120,-17.70,2885,20240307,83.71,6440,-17.70,20250120,4960,6.85,20250304,6440,-17.70,20250120,2905,82.44,20240416,3.30,N,014940,500,227 억,,2574306,N,N,0,N,00,N
20250317,090315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5180,-20,5,-0.38,193634350,37261,7.51,5230,5270,5160,6760,3640,5200,5196.70,5.65,0,-21277,5373,5286,5213,5126,5053,5330,5170,228,1560,500,3430,10,1,45573661,2361,9.06,2.12,12,0.08,572.00,2447.00,6440,20250120,-19.57,2885,20240307,79.55,6440,-19.57,20250120,4960,4.44,20250304,6440,-19.57,20250120,2905,78.31,20240416,3.30,N,014940,500,227 억,,2574306,N,N,0,N,00,N
20250314,160314,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5200,10,2,0.19,2568835805,493009,69.76,5190,5300,5140,6740,3640,5190,5210.62,5.68,0,-16123,5530,5360,5270,5100,5010,5315,5055,228,1550,500,3420,10,1,45573661,2370,26.67,2.68,12,1.08,195.00,1937.00,6440,20250120,-19.25,2885,20240307,80.24,6440,-19.25,20250120,4960,4.84,20250304,6440,-19.25,20250120,2905,79.00,20240416,3.38,N,014940,500,227 억,,2588848,N,N,0,N,00,N
20250314,150316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5190,0,3,0.00,2455812975,471274,66.68,5190,5300,5140,6740,3640,5190,5211.06,5.68,0,-13494,5530,5360,5270,5100,5010,5315,5055,228,1550,500,3420,10,1,45573661,2365,26.62,2.68,12,1.03,195.00,1937.00,6440,20250120,-19.41,2885,20240307,79.90,6440,-19.41,20250120,4960,4.64,20250304,6440,-19.41,20250120,2905,78.66,20240416,3.38,N,014940,500,227 억,,2588848,N,N,0,N,00,N
20250314,140314,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5190,0,3,0.00,2167507120,415821,58.84,5190,5300,5140,6740,3640,5190,5212.66,5.68,0,-22479,5530,5360,5270,5100,5010,5315,5055,228,1550,500,3420,10,1,45573661,2365,26.62,2.68,12,0.91,195.00,1937.00,6440,20250120,-19.41,2885,20240307,79.90,6440,-19.41,20250120,4960,4.64,20250304,6440,-19.41,20250120,2905,78.66,20240416,3.38,N,014940,500,227 억,,2588848,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 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
3 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
4 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
5 20250317 130314 57 100.00 KOSDAQ 기계·장비 N N N N N 5360 160 2 3.08 7107803300 1333280 268.82 5230 5550 5160 6760 3640 5200 5331.07 5.65 0 40009 5373 5286 5213 5126 5053 5330 5170 228 1560 500 3430 10 1 45573661 2443 9.37 2.19 12 2.93 572.00 2447.00 6440 20250120 -16.77 2885 20240307 85.79 6440 -16.77 20250120 4960 8.06 20250304 6440 -16.77 20250120 2905 84.51 20240416 3.30 N 014940 500 227 억 2574306 N N 0 N 00 N
6 20250317 120314 57 100.00 KOSDAQ 기계·장비 N N N N N 5330 130 2 2.50 6491046880 1218021 245.58 5230 5550 5160 6760 3640 5200 5329.17 5.65 0 27763 5373 5286 5213 5126 5053 5330 5170 228 1560 500 3430 10 1 45573661 2429 9.32 2.18 12 2.67 572.00 2447.00 6440 20250120 -17.24 2885 20240307 84.75 6440 -17.24 20250120 4960 7.46 20250304 6440 -17.24 20250120 2905 83.48 20240416 3.30 N 014940 500 227 억 2574306 N N 0 N 00 N
7 20250317 110314 57 100.00 KOSDAQ 기계·장비 N N N N N 5330 130 2 2.50 5894082660 1106095 223.01 5230 5550 5160 6760 3640 5200 5328.73 5.65 0 -4618 5373 5286 5213 5126 5053 5330 5170 228 1560 500 3430 10 1 45573661 2429 9.32 2.18 12 2.43 572.00 2447.00 6440 20250120 -17.24 2885 20240307 84.75 6440 -17.24 20250120 4960 7.46 20250304 6440 -17.24 20250120 2905 83.48 20240416 3.30 N 014940 500 227 억 2574306 N N 0 N 00 N
8 20250317 100316 57 100.00 KOSDAQ 기계·장비 N N N N N 5300 100 2 1.92 1241514380 236105 47.60 5230 5330 5160 6760 3640 5200 5258.31 5.65 0 -15918 5373 5286 5213 5126 5053 5330 5170 228 1560 500 3430 10 1 45573661 2415 9.27 2.17 12 0.52 572.00 2447.00 6440 20250120 -17.70 2885 20240307 83.71 6440 -17.70 20250120 4960 6.85 20250304 6440 -17.70 20250120 2905 82.44 20240416 3.30 N 014940 500 227 억 2574306 N N 0 N 00 N
9 20250317 090315 57 100.00 KOSDAQ 기계·장비 N N N N N 5180 -20 5 -0.38 193634350 37261 7.51 5230 5270 5160 6760 3640 5200 5196.70 5.65 0 -21277 5373 5286 5213 5126 5053 5330 5170 228 1560 500 3430 10 1 45573661 2361 9.06 2.12 12 0.08 572.00 2447.00 6440 20250120 -19.57 2885 20240307 79.55 6440 -19.57 20250120 4960 4.44 20250304 6440 -19.57 20250120 2905 78.31 20240416 3.30 N 014940 500 227 억 2574306 N N 0 N 00 N
10 20250314 160314 57 100.00 KOSDAQ 기계·장비 N N N N N 5200 10 2 0.19 2568835805 493009 69.76 5190 5300 5140 6740 3640 5190 5210.62 5.68 0 -16123 5530 5360 5270 5100 5010 5315 5055 228 1550 500 3420 10 1 45573661 2370 26.67 2.68 12 1.08 195.00 1937.00 6440 20250120 -19.25 2885 20240307 80.24 6440 -19.25 20250120 4960 4.84 20250304 6440 -19.25 20250120 2905 79.00 20240416 3.38 N 014940 500 227 억 2588848 N N 0 N 00 N
11 20250314 150316 57 100.00 KOSDAQ 기계·장비 N N N N N 5190 0 3 0.00 2455812975 471274 66.68 5190 5300 5140 6740 3640 5190 5211.06 5.68 0 -13494 5530 5360 5270 5100 5010 5315 5055 228 1550 500 3420 10 1 45573661 2365 26.62 2.68 12 1.03 195.00 1937.00 6440 20250120 -19.41 2885 20240307 79.90 6440 -19.41 20250120 4960 4.64 20250304 6440 -19.41 20250120 2905 78.66 20240416 3.38 N 014940 500 227 억 2588848 N N 0 N 00 N
12 20250314 140314 57 100.00 KOSDAQ 기계·장비 N N N N N 5190 0 3 0.00 2167507120 415821 58.84 5190 5300 5140 6740 3640 5190 5212.66 5.68 0 -22479 5530 5360 5270 5100 5010 5315 5055 228 1550 500 3420 10 1 45573661 2365 26.62 2.68 12 0.91 195.00 1937.00 6440 20250120 -19.41 2885 20240307 79.90 6440 -19.41 20250120 4960 4.64 20250304 6440 -19.41 20250120 2905 78.66 20240416 3.38 N 014940 500 227 억 2588848 N N 0 N 00 N