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
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
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
20250317,130335,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3855,-45,5,-1.15,46495506,12165,83.01,3900,3900,3705,5070,2730,3900,3822.07,1.11,0,43,4026,3962,3876,3812,3726,3995,3845,58,1170,500,2800,5,1,11650000,449,5.30,0.53,12,0.10,727.00,7208.00,4680,20240314,-17.63,3060,20241209,25.98,4015,-3.99,20250310,3380,14.05,20250102,4490,-14.14,20240321,3060,25.98,20241209,0.77,N,019770,500,58 억,,129785,N,N,0,N,00,N
20250317,120334,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3840,-60,5,-1.54,40037655,10487,71.56,3900,3900,3705,5070,2730,3900,3817.84,1.11,0,147,4026,3962,3876,3812,3726,3995,3845,58,1170,500,2800,5,1,11650000,447,5.28,0.53,12,0.09,727.00,7208.00,4680,20240314,-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
20250317,110335,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3860,-40,5,-1.03,38965910,10208,69.66,3900,3900,3705,5070,2730,3900,3817.19,1.11,0,425,4026,3962,3876,3812,3726,3995,3845,58,1170,500,2800,5,1,11650000,450,5.31,0.54,12,0.09,727.00,7208.00,4680,20240314,-17.52,3060,20241209,26.14,4015,-3.86,20250310,3380,14.20,20250102,4490,-14.03,20240321,3060,26.14,20241209,0.77,N,019770,500,58 억,,129785,N,N,0,N,00,N
20250317,100336,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3870,-30,5,-0.77,38807430,10167,69.38,3900,3900,3705,5070,2730,3900,3817.00,1.11,0,427,4026,3962,3876,3812,3726,3995,3845,58,1170,500,2800,5,1,11650000,451,5.32,0.54,12,0.09,727.00,7208.00,4680,20240314,-17.31,3060,20241209,26.47,4015,-3.61,20250310,3380,14.50,20250102,4490,-13.81,20240321,3060,26.47,20241209,0.77,N,019770,500,58 억,,129785,N,N,0,N,00,N
20250317,090335,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3900,0,3,0.00,12171900,3121,21.30,3900,3900,3900,5070,2730,3900,3900.00,1.11,0,-71,4026,3962,3876,3812,3726,3995,3845,58,1170,500,2800,5,1,11650000,454,5.36,0.54,12,0.03,727.00,7208.00,4680,20240314,-16.67,3060,20241209,27.45,4015,-2.86,20250310,3380,15.38,20250102,4490,-13.14,20240321,3060,27.45,20241209,0.77,N,019770,500,58 억,,129785,N,N,0,N,00,N
20250314,160335,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3900,100,2,2.63,56664325,14609,87.77,3805,3940,3790,4940,2660,3800,3878.57,1.12,0,-809,3880,3840,3810,3770,3740,3825,3755,58,1140,500,2730,5,1,11650000,454,5.36,0.54,12,0.13,727.00,7208.00,4680,20240314,-16.67,3060,20241209,27.45,4015,-2.86,20250310,3380,15.38,20250102,4680,-16.67,20240314,3060,27.45,20241209,0.77,N,019770,500,58 억,,130312,N,N,0,N,00,N
20250314,150337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3870,70,2,1.84,52145505,13449,80.80,3805,3940,3790,4940,2660,3800,3877.28,1.12,0,-792,3880,3840,3810,3770,3740,3825,3755,58,1140,500,2730,5,1,11650000,451,5.32,0.54,12,0.12,727.00,7208.00,4680,20240314,-17.31,3060,20241209,26.47,4015,-3.61,20250310,3380,14.50,20250102,4680,-17.31,20240314,3060,26.47,20241209,0.77,N,019770,500,58 억,,130312,N,N,0,N,00,N
20250314,140334,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3855,55,2,1.45,47638145,12279,73.77,3805,3940,3790,4940,2660,3800,3879.64,1.12,0,-800,3880,3840,3810,3770,3740,3825,3755,58,1140,500,2730,5,1,11650000,449,5.30,0.53,12,0.11,727.00,7208.00,4680,20240314,-17.63,3060,20241209,25.98,4015,-3.99,20250310,3380,14.05,20250102,4680,-17.63,20240314,3060,25.98,20241209,0.77,N,019770,500,58 억,,130312,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 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
3 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
4 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
5 20250317 130335 57 100.00 KOSDAQ 기계·장비 N N N N N 3855 -45 5 -1.15 46495506 12165 83.01 3900 3900 3705 5070 2730 3900 3822.07 1.11 0 43 4026 3962 3876 3812 3726 3995 3845 58 1170 500 2800 5 1 11650000 449 5.30 0.53 12 0.10 727.00 7208.00 4680 20240314 -17.63 3060 20241209 25.98 4015 -3.99 20250310 3380 14.05 20250102 4490 -14.14 20240321 3060 25.98 20241209 0.77 N 019770 500 58 억 129785 N N 0 N 00 N
6 20250317 120334 57 100.00 KOSDAQ 기계·장비 N N N N N 3840 -60 5 -1.54 40037655 10487 71.56 3900 3900 3705 5070 2730 3900 3817.84 1.11 0 147 4026 3962 3876 3812 3726 3995 3845 58 1170 500 2800 5 1 11650000 447 5.28 0.53 12 0.09 727.00 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
7 20250317 110335 57 100.00 KOSDAQ 기계·장비 N N N N N 3860 -40 5 -1.03 38965910 10208 69.66 3900 3900 3705 5070 2730 3900 3817.19 1.11 0 425 4026 3962 3876 3812 3726 3995 3845 58 1170 500 2800 5 1 11650000 450 5.31 0.54 12 0.09 727.00 7208.00 4680 20240314 -17.52 3060 20241209 26.14 4015 -3.86 20250310 3380 14.20 20250102 4490 -14.03 20240321 3060 26.14 20241209 0.77 N 019770 500 58 억 129785 N N 0 N 00 N
8 20250317 100336 57 100.00 KOSDAQ 기계·장비 N N N N N 3870 -30 5 -0.77 38807430 10167 69.38 3900 3900 3705 5070 2730 3900 3817.00 1.11 0 427 4026 3962 3876 3812 3726 3995 3845 58 1170 500 2800 5 1 11650000 451 5.32 0.54 12 0.09 727.00 7208.00 4680 20240314 -17.31 3060 20241209 26.47 4015 -3.61 20250310 3380 14.50 20250102 4490 -13.81 20240321 3060 26.47 20241209 0.77 N 019770 500 58 억 129785 N N 0 N 00 N
9 20250317 090335 57 100.00 KOSDAQ 기계·장비 N N N N N 3900 0 3 0.00 12171900 3121 21.30 3900 3900 3900 5070 2730 3900 3900.00 1.11 0 -71 4026 3962 3876 3812 3726 3995 3845 58 1170 500 2800 5 1 11650000 454 5.36 0.54 12 0.03 727.00 7208.00 4680 20240314 -16.67 3060 20241209 27.45 4015 -2.86 20250310 3380 15.38 20250102 4490 -13.14 20240321 3060 27.45 20241209 0.77 N 019770 500 58 억 129785 N N 0 N 00 N
10 20250314 160335 57 100.00 KOSDAQ 기계·장비 N N N N N 3900 100 2 2.63 56664325 14609 87.77 3805 3940 3790 4940 2660 3800 3878.57 1.12 0 -809 3880 3840 3810 3770 3740 3825 3755 58 1140 500 2730 5 1 11650000 454 5.36 0.54 12 0.13 727.00 7208.00 4680 20240314 -16.67 3060 20241209 27.45 4015 -2.86 20250310 3380 15.38 20250102 4680 -16.67 20240314 3060 27.45 20241209 0.77 N 019770 500 58 억 130312 N N 0 N 00 N
11 20250314 150337 57 100.00 KOSDAQ 기계·장비 N N N N N 3870 70 2 1.84 52145505 13449 80.80 3805 3940 3790 4940 2660 3800 3877.28 1.12 0 -792 3880 3840 3810 3770 3740 3825 3755 58 1140 500 2730 5 1 11650000 451 5.32 0.54 12 0.12 727.00 7208.00 4680 20240314 -17.31 3060 20241209 26.47 4015 -3.61 20250310 3380 14.50 20250102 4680 -17.31 20240314 3060 26.47 20241209 0.77 N 019770 500 58 억 130312 N N 0 N 00 N
12 20250314 140334 57 100.00 KOSDAQ 기계·장비 N N N N N 3855 55 2 1.45 47638145 12279 73.77 3805 3940 3790 4940 2660 3800 3879.64 1.12 0 -800 3880 3840 3810 3770 3740 3825 3755 58 1140 500 2730 5 1 11650000 449 5.30 0.53 12 0.11 727.00 7208.00 4680 20240314 -17.63 3060 20241209 25.98 4015 -3.99 20250310 3380 14.05 20250102 4680 -17.63 20240314 3060 25.98 20241209 0.77 N 019770 500 58 억 130312 N N 0 N 00 N