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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3840,10,2,0.26,91175628,23724,145.96,3795,3870,3760,4975,2685,3830,3843.18,1.05,0,-339,3883,3856,3803,3776,3723,3870,3790,58,1145,500,2750,5,1,11650000,447,5.28,0.53,12,0.20,727.00,7208.00,4900,20240228,-21.63,3060,20241209,25.49,3905,-1.66,20250206,3380,13.61,20250102,4680,-17.95,20240314,3060,25.49,20241209,0.82,N,019770,500,58 억,,122442,N,N,0,N,00,N
20250306,150326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3845,15,2,0.39,87888463,22869,140.70,3795,3870,3760,4975,2685,3830,3843.13,1.05,0,-309,3883,3856,3803,3776,3723,3870,3790,58,1145,500,2750,5,1,11650000,448,5.29,0.53,12,0.20,727.00,7208.00,4900,20240228,-21.53,3060,20241209,25.65,3905,-1.54,20250206,3380,13.76,20250102,4680,-17.84,20240314,3060,25.65,20241209,0.82,N,019770,500,58 억,,122442,N,N,0,N,00,N
20250306,140326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3840,10,2,0.26,77389921,20139,123.90,3795,3870,3760,4975,2685,3830,3842.79,1.05,0,-318,3883,3856,3803,3776,3723,3870,3790,58,1145,500,2750,5,1,11650000,447,5.28,0.53,12,0.17,727.00,7208.00,4900,20240228,-21.63,3060,20241209,25.49,3905,-1.66,20250206,3380,13.61,20250102,4680,-17.95,20240314,3060,25.49,20241209,0.82,N,019770,500,58 억,,122442,N,N,0,N,00,N
20250306,130326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3845,15,2,0.39,63845871,16607,102.17,3795,3870,3760,4975,2685,3830,3844.52,1.05,0,-338,3883,3856,3803,3776,3723,3870,3790,58,1145,500,2750,5,1,11650000,448,5.29,0.53,12,0.14,727.00,7208.00,4900,20240228,-21.53,3060,20241209,25.65,3905,-1.54,20250206,3380,13.76,20250102,4680,-17.84,20240314,3060,25.65,20241209,0.82,N,019770,500,58 억,,122442,N,N,0,N,00,N
20250306,120326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3865,35,2,0.91,55254589,14376,88.45,3795,3870,3760,4975,2685,3830,3843.53,1.05,0,-341,3883,3856,3803,3776,3723,3870,3790,58,1145,500,2750,5,1,11650000,450,5.32,0.54,12,0.12,727.00,7208.00,4900,20240228,-21.12,3060,20241209,26.31,3905,-1.02,20250206,3380,14.35,20250102,4680,-17.41,20240314,3060,26.31,20241209,0.82,N,019770,500,58 억,,122442,N,N,0,N,00,N
20250306,110325,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3855,25,2,0.65,39925769,10405,64.02,3795,3870,3760,4975,2685,3830,3837.17,1.05,0,-344,3883,3856,3803,3776,3723,3870,3790,58,1145,500,2750,5,1,11650000,449,5.30,0.53,12,0.09,727.00,7208.00,4900,20240228,-21.33,3060,20241209,25.98,3905,-1.28,20250206,3380,14.05,20250102,4680,-17.63,20240314,3060,25.98,20241209,0.82,N,019770,500,58 억,,122442,N,N,0,N,00,N
20250306,100326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3860,30,2,0.78,30113200,7852,48.31,3795,3870,3760,4975,2685,3830,3835.10,1.05,0,-204,3883,3856,3803,3776,3723,3870,3790,58,1145,500,2750,5,1,11650000,450,5.31,0.54,12,0.07,727.00,7208.00,4900,20240228,-21.22,3060,20241209,26.14,3905,-1.15,20250206,3380,14.20,20250102,4680,-17.52,20240314,3060,26.14,20241209,0.82,N,019770,500,58 억,,122442,N,N,0,N,00,N
20250306,090328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3820,-10,5,-0.26,4043035,1064,6.55,3795,3820,3795,4975,2685,3830,3799.84,1.05,0,149,3883,3856,3803,3776,3723,3870,3790,58,1145,500,2750,5,1,11650000,445,5.25,0.53,12,0.01,727.00,7208.00,4900,20240228,-22.04,3060,20241209,24.84,3905,-2.18,20250206,3380,13.02,20250102,4680,-18.38,20240314,3060,24.84,20241209,0.82,N,019770,500,58 억,,122442,N,N,0,N,00,N
20250305,160323,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3830,75,2,2.00,61641277,16254,110.87,3755,3830,3750,4880,2630,3755,3792.38,1.04,0,787,3848,3801,3753,3706,3658,3777,3682,58,1125,500,2700,5,1,11650000,446,5.27,0.53,12,0.14,727.00,7208.00,4900,20240228,-21.84,3060,20241209,25.16,3905,-1.92,20250206,3380,13.31,20250102,4680,-18.16,20240314,3060,25.16,20241209,0.83,N,019770,500,58 억,,121653,N,N,0,N,00,N
20250305,150325,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3810,55,2,1.46,37749845,10005,68.25,3755,3810,3750,4880,2630,3755,3773.10,1.04,0,775,3848,3801,3753,3706,3658,3777,3682,58,1125,500,2700,5,1,11650000,444,5.24,0.53,12,0.09,727.00,7208.00,4900,20240228,-22.24,3060,20241209,24.51,3905,-2.43,20250206,3380,12.72,20250102,4680,-18.59,20240314,3060,24.51,20241209,0.83,N,019770,500,58 억,,121653,N,N,0,N,00,N
20250305,140322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3785,30,2,0.80,33233175,8816,60.14,3755,3790,3750,4880,2630,3755,3769.64,1.04,0,793,3848,3801,3753,3706,3658,3777,3682,58,1125,500,2700,5,1,11650000,441,5.21,0.53,12,0.08,727.00,7208.00,4900,20240228,-22.76,3060,20241209,23.69,3905,-3.07,20250206,3380,11.98,20250102,4680,-19.12,20240314,3060,23.69,20241209,0.83,N,019770,500,58 억,,121653,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 20250306 160326 57 100.00 KOSDAQ 기계·장비 N N N N N 3840 10 2 0.26 91175628 23724 145.96 3795 3870 3760 4975 2685 3830 3843.18 1.05 0 -339 3883 3856 3803 3776 3723 3870 3790 58 1145 500 2750 5 1 11650000 447 5.28 0.53 12 0.20 727.00 7208.00 4900 20240228 -21.63 3060 20241209 25.49 3905 -1.66 20250206 3380 13.61 20250102 4680 -17.95 20240314 3060 25.49 20241209 0.82 N 019770 500 58 억 122442 N N 0 N 00 N
3 20250306 150326 57 100.00 KOSDAQ 기계·장비 N N N N N 3845 15 2 0.39 87888463 22869 140.70 3795 3870 3760 4975 2685 3830 3843.13 1.05 0 -309 3883 3856 3803 3776 3723 3870 3790 58 1145 500 2750 5 1 11650000 448 5.29 0.53 12 0.20 727.00 7208.00 4900 20240228 -21.53 3060 20241209 25.65 3905 -1.54 20250206 3380 13.76 20250102 4680 -17.84 20240314 3060 25.65 20241209 0.82 N 019770 500 58 억 122442 N N 0 N 00 N
4 20250306 140326 57 100.00 KOSDAQ 기계·장비 N N N N N 3840 10 2 0.26 77389921 20139 123.90 3795 3870 3760 4975 2685 3830 3842.79 1.05 0 -318 3883 3856 3803 3776 3723 3870 3790 58 1145 500 2750 5 1 11650000 447 5.28 0.53 12 0.17 727.00 7208.00 4900 20240228 -21.63 3060 20241209 25.49 3905 -1.66 20250206 3380 13.61 20250102 4680 -17.95 20240314 3060 25.49 20241209 0.82 N 019770 500 58 억 122442 N N 0 N 00 N
5 20250306 130326 57 100.00 KOSDAQ 기계·장비 N N N N N 3845 15 2 0.39 63845871 16607 102.17 3795 3870 3760 4975 2685 3830 3844.52 1.05 0 -338 3883 3856 3803 3776 3723 3870 3790 58 1145 500 2750 5 1 11650000 448 5.29 0.53 12 0.14 727.00 7208.00 4900 20240228 -21.53 3060 20241209 25.65 3905 -1.54 20250206 3380 13.76 20250102 4680 -17.84 20240314 3060 25.65 20241209 0.82 N 019770 500 58 억 122442 N N 0 N 00 N
6 20250306 120326 57 100.00 KOSDAQ 기계·장비 N N N N N 3865 35 2 0.91 55254589 14376 88.45 3795 3870 3760 4975 2685 3830 3843.53 1.05 0 -341 3883 3856 3803 3776 3723 3870 3790 58 1145 500 2750 5 1 11650000 450 5.32 0.54 12 0.12 727.00 7208.00 4900 20240228 -21.12 3060 20241209 26.31 3905 -1.02 20250206 3380 14.35 20250102 4680 -17.41 20240314 3060 26.31 20241209 0.82 N 019770 500 58 억 122442 N N 0 N 00 N
7 20250306 110325 57 100.00 KOSDAQ 기계·장비 N N N N N 3855 25 2 0.65 39925769 10405 64.02 3795 3870 3760 4975 2685 3830 3837.17 1.05 0 -344 3883 3856 3803 3776 3723 3870 3790 58 1145 500 2750 5 1 11650000 449 5.30 0.53 12 0.09 727.00 7208.00 4900 20240228 -21.33 3060 20241209 25.98 3905 -1.28 20250206 3380 14.05 20250102 4680 -17.63 20240314 3060 25.98 20241209 0.82 N 019770 500 58 억 122442 N N 0 N 00 N
8 20250306 100326 57 100.00 KOSDAQ 기계·장비 N N N N N 3860 30 2 0.78 30113200 7852 48.31 3795 3870 3760 4975 2685 3830 3835.10 1.05 0 -204 3883 3856 3803 3776 3723 3870 3790 58 1145 500 2750 5 1 11650000 450 5.31 0.54 12 0.07 727.00 7208.00 4900 20240228 -21.22 3060 20241209 26.14 3905 -1.15 20250206 3380 14.20 20250102 4680 -17.52 20240314 3060 26.14 20241209 0.82 N 019770 500 58 억 122442 N N 0 N 00 N
9 20250306 090328 57 100.00 KOSDAQ 기계·장비 N N N N N 3820 -10 5 -0.26 4043035 1064 6.55 3795 3820 3795 4975 2685 3830 3799.84 1.05 0 149 3883 3856 3803 3776 3723 3870 3790 58 1145 500 2750 5 1 11650000 445 5.25 0.53 12 0.01 727.00 7208.00 4900 20240228 -22.04 3060 20241209 24.84 3905 -2.18 20250206 3380 13.02 20250102 4680 -18.38 20240314 3060 24.84 20241209 0.82 N 019770 500 58 억 122442 N N 0 N 00 N
10 20250305 160323 57 100.00 KOSDAQ 기계·장비 N N N N N 3830 75 2 2.00 61641277 16254 110.87 3755 3830 3750 4880 2630 3755 3792.38 1.04 0 787 3848 3801 3753 3706 3658 3777 3682 58 1125 500 2700 5 1 11650000 446 5.27 0.53 12 0.14 727.00 7208.00 4900 20240228 -21.84 3060 20241209 25.16 3905 -1.92 20250206 3380 13.31 20250102 4680 -18.16 20240314 3060 25.16 20241209 0.83 N 019770 500 58 억 121653 N N 0 N 00 N
11 20250305 150325 57 100.00 KOSDAQ 기계·장비 N N N N N 3810 55 2 1.46 37749845 10005 68.25 3755 3810 3750 4880 2630 3755 3773.10 1.04 0 775 3848 3801 3753 3706 3658 3777 3682 58 1125 500 2700 5 1 11650000 444 5.24 0.53 12 0.09 727.00 7208.00 4900 20240228 -22.24 3060 20241209 24.51 3905 -2.43 20250206 3380 12.72 20250102 4680 -18.59 20240314 3060 24.51 20241209 0.83 N 019770 500 58 억 121653 N N 0 N 00 N
12 20250305 140322 57 100.00 KOSDAQ 기계·장비 N N N N N 3785 30 2 0.80 33233175 8816 60.14 3755 3790 3750 4880 2630 3755 3769.64 1.04 0 793 3848 3801 3753 3706 3658 3777 3682 58 1125 500 2700 5 1 11650000 441 5.21 0.53 12 0.08 727.00 7208.00 4900 20240228 -22.76 3060 20241209 23.69 3905 -3.07 20250206 3380 11.98 20250102 4680 -19.12 20240314 3060 23.69 20241209 0.83 N 019770 500 58 억 121653 N N 0 N 00 N