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
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
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
20250317,130335,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5730,-50,5,-0.87,206208020,36113,111.52,5710,5760,5660,7510,4050,5780,5710.08,20.67,0,-8314,6006,5892,5836,5722,5666,5865,5695,49,1730,500,3580,10,1,9756088,559,-63.67,1.31,12,0.37,-90.00,4389.00,10800,20240528,-46.94,4030,20241209,42.18,6550,-12.52,20250117,4850,18.14,20250102,10800,-46.94,20240528,4030,42.18,20241209,2.77,N,019990,500,48 억,,2016760,N,N,0,N,00,N
20250317,120335,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5730,-50,5,-0.87,190546040,33371,103.05,5710,5760,5660,7510,4050,5780,5709.93,20.67,0,-7939,6006,5892,5836,5722,5666,5865,5695,49,1730,500,3580,10,1,9756088,559,-63.67,1.31,12,0.34,-90.00,4389.00,10800,20240528,-46.94,4030,20241209,42.18,6550,-12.52,20250117,4850,18.14,20250102,10800,-46.94,20240528,4030,42.18,20241209,2.77,N,019990,500,48 억,,2016760,N,N,0,N,00,N
20250317,110335,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5750,-30,5,-0.52,151304260,26504,81.85,5710,5760,5660,7510,4050,5780,5708.73,20.67,0,-7306,6006,5892,5836,5722,5666,5865,5695,49,1730,500,3580,10,1,9756088,561,-63.89,1.31,12,0.27,-90.00,4389.00,10800,20240528,-46.76,4030,20241209,42.68,6550,-12.21,20250117,4850,18.56,20250102,10800,-46.76,20240528,4030,42.68,20241209,2.77,N,019990,500,48 억,,2016760,N,N,0,N,00,N
20250317,100337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5720,-60,5,-1.04,136887270,23984,74.06,5710,5760,5660,7510,4050,5780,5707.44,20.67,0,-7890,6006,5892,5836,5722,5666,5865,5695,49,1730,500,3580,10,1,9756088,558,-63.56,1.30,12,0.25,-90.00,4389.00,10800,20240528,-47.04,4030,20241209,41.94,6550,-12.67,20250117,4850,17.94,20250102,10800,-47.04,20240528,4030,41.94,20241209,2.77,N,019990,500,48 억,,2016760,N,N,0,N,00,N
20250317,090336,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5710,-70,5,-1.21,35858420,6268,19.36,5710,5760,5710,7510,4050,5780,5720.87,20.67,0,-1084,6006,5892,5836,5722,5666,5865,5695,49,1730,500,3580,10,1,9756088,557,-63.44,1.30,12,0.06,-90.00,4389.00,10800,20240528,-47.13,4030,20241209,41.69,6550,-12.82,20250117,4850,17.73,20250102,10800,-47.13,20240528,4030,41.69,20241209,2.77,N,019990,500,48 억,,2016760,N,N,0,N,00,N
20250314,160335,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5780,-10,5,-0.17,189491425,32306,120.37,5790,5950,5780,7520,4060,5790,5865.53,20.58,0,9421,6003,5896,5803,5696,5603,5850,5650,49,1730,500,3580,10,1,9756088,564,-64.22,1.32,12,0.33,-90.00,4389.00,10800,20240528,-46.48,4030,20241209,43.42,6550,-11.76,20250117,4850,19.18,20250102,10800,-46.48,20240528,4030,43.42,20241209,2.74,N,019990,500,48 억,,2007336,N,N,0,N,00,N
20250314,150337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5900,110,2,1.90,154489335,26251,97.81,5790,5950,5790,7520,4060,5790,5885.08,20.58,0,7887,6003,5896,5803,5696,5603,5850,5650,49,1730,500,3580,10,1,9756088,576,-65.56,1.34,12,0.27,-90.00,4389.00,10800,20240528,-45.37,4030,20241209,46.40,6550,-9.92,20250117,4850,21.65,20250102,10800,-45.37,20240528,4030,46.40,20241209,2.74,N,019990,500,48 억,,2007336,N,N,0,N,00,N
20250314,140334,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5910,120,2,2.07,149516585,25409,94.68,5790,5950,5790,7520,4060,5790,5884.39,20.58,0,7679,6003,5896,5803,5696,5603,5850,5650,49,1730,500,3580,10,1,9756088,577,-65.67,1.35,12,0.26,-90.00,4389.00,10800,20240528,-45.28,4030,20241209,46.65,6550,-9.77,20250117,4850,21.86,20250102,10800,-45.28,20240528,4030,46.65,20241209,2.74,N,019990,500,48 억,,2007336,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 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
3 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
4 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
5 20250317 130335 57 100.00 KOSDAQ 기계·장비 N N N N N 5730 -50 5 -0.87 206208020 36113 111.52 5710 5760 5660 7510 4050 5780 5710.08 20.67 0 -8314 6006 5892 5836 5722 5666 5865 5695 49 1730 500 3580 10 1 9756088 559 -63.67 1.31 12 0.37 -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 2.77 N 019990 500 48 억 2016760 N N 0 N 00 N
6 20250317 120335 57 100.00 KOSDAQ 기계·장비 N N N N N 5730 -50 5 -0.87 190546040 33371 103.05 5710 5760 5660 7510 4050 5780 5709.93 20.67 0 -7939 6006 5892 5836 5722 5666 5865 5695 49 1730 500 3580 10 1 9756088 559 -63.67 1.31 12 0.34 -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 2.77 N 019990 500 48 억 2016760 N N 0 N 00 N
7 20250317 110335 57 100.00 KOSDAQ 기계·장비 N N N N N 5750 -30 5 -0.52 151304260 26504 81.85 5710 5760 5660 7510 4050 5780 5708.73 20.67 0 -7306 6006 5892 5836 5722 5666 5865 5695 49 1730 500 3580 10 1 9756088 561 -63.89 1.31 12 0.27 -90.00 4389.00 10800 20240528 -46.76 4030 20241209 42.68 6550 -12.21 20250117 4850 18.56 20250102 10800 -46.76 20240528 4030 42.68 20241209 2.77 N 019990 500 48 억 2016760 N N 0 N 00 N
8 20250317 100337 57 100.00 KOSDAQ 기계·장비 N N N N N 5720 -60 5 -1.04 136887270 23984 74.06 5710 5760 5660 7510 4050 5780 5707.44 20.67 0 -7890 6006 5892 5836 5722 5666 5865 5695 49 1730 500 3580 10 1 9756088 558 -63.56 1.30 12 0.25 -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 2.77 N 019990 500 48 억 2016760 N N 0 N 00 N
9 20250317 090336 57 100.00 KOSDAQ 기계·장비 N N N N N 5710 -70 5 -1.21 35858420 6268 19.36 5710 5760 5710 7510 4050 5780 5720.87 20.67 0 -1084 6006 5892 5836 5722 5666 5865 5695 49 1730 500 3580 10 1 9756088 557 -63.44 1.30 12 0.06 -90.00 4389.00 10800 20240528 -47.13 4030 20241209 41.69 6550 -12.82 20250117 4850 17.73 20250102 10800 -47.13 20240528 4030 41.69 20241209 2.77 N 019990 500 48 억 2016760 N N 0 N 00 N
10 20250314 160335 57 100.00 KOSDAQ 기계·장비 N N N N N 5780 -10 5 -0.17 189491425 32306 120.37 5790 5950 5780 7520 4060 5790 5865.53 20.58 0 9421 6003 5896 5803 5696 5603 5850 5650 49 1730 500 3580 10 1 9756088 564 -64.22 1.32 12 0.33 -90.00 4389.00 10800 20240528 -46.48 4030 20241209 43.42 6550 -11.76 20250117 4850 19.18 20250102 10800 -46.48 20240528 4030 43.42 20241209 2.74 N 019990 500 48 억 2007336 N N 0 N 00 N
11 20250314 150337 57 100.00 KOSDAQ 기계·장비 N N N N N 5900 110 2 1.90 154489335 26251 97.81 5790 5950 5790 7520 4060 5790 5885.08 20.58 0 7887 6003 5896 5803 5696 5603 5850 5650 49 1730 500 3580 10 1 9756088 576 -65.56 1.34 12 0.27 -90.00 4389.00 10800 20240528 -45.37 4030 20241209 46.40 6550 -9.92 20250117 4850 21.65 20250102 10800 -45.37 20240528 4030 46.40 20241209 2.74 N 019990 500 48 억 2007336 N N 0 N 00 N
12 20250314 140334 57 100.00 KOSDAQ 기계·장비 N N N N N 5910 120 2 2.07 149516585 25409 94.68 5790 5950 5790 7520 4060 5790 5884.39 20.58 0 7679 6003 5896 5803 5696 5603 5850 5650 49 1730 500 3580 10 1 9756088 577 -65.67 1.35 12 0.26 -90.00 4389.00 10800 20240528 -45.28 4030 20241209 46.65 6550 -9.77 20250117 4850 21.86 20250102 10800 -45.28 20240528 4030 46.65 20241209 2.74 N 019990 500 48 억 2007336 N N 0 N 00 N