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
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
20250306,160326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5900,50,2,0.85,370519875,62695,284.67,5910,6010,5800,7600,4100,5850,5909.88,20.60,0,4972,5996,5922,5776,5702,5556,5960,5740,49,1750,500,3620,10,1,9756088,576,-65.56,1.34,12,0.64,-90.00,4389.00,10800,20240528,-45.37,4030,20241209,46.40,6550,-9.92,20250117,4850,21.65,20250102,10800,-45.37,20240528,4030,46.40,20241209,2.88,N,019990,500,48 억,,2009299,N,N,0,N,00,N
20250306,150326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5890,40,2,0.68,355081485,60081,272.80,5910,6010,5800,7600,4100,5850,5910.05,20.60,0,4113,5996,5922,5776,5702,5556,5960,5740,49,1750,500,3620,10,1,9756088,575,-65.44,1.34,12,0.62,-90.00,4389.00,10800,20240528,-45.46,4030,20241209,46.15,6550,-10.08,20250117,4850,21.44,20250102,10800,-45.46,20240528,4030,46.15,20241209,2.88,N,019990,500,48 억,,2009299,N,N,0,N,00,N
20250306,140326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5930,80,2,1.37,311619125,52736,239.45,5910,6010,5800,7600,4100,5850,5909.04,20.60,0,4640,5996,5922,5776,5702,5556,5960,5740,49,1750,500,3620,10,1,9756088,579,-65.89,1.35,12,0.54,-90.00,4389.00,10800,20240528,-45.09,4030,20241209,47.15,6550,-9.47,20250117,4850,22.27,20250102,10800,-45.09,20240528,4030,47.15,20241209,2.88,N,019990,500,48 억,,2009299,N,N,0,N,00,N
20250306,130326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5990,140,2,2.39,246308945,41767,189.64,5910,6000,5800,7600,4100,5850,5897.21,20.60,0,1500,5996,5922,5776,5702,5556,5960,5740,49,1750,500,3620,10,1,9756088,584,-66.56,1.36,12,0.43,-90.00,4389.00,10800,20240528,-44.54,4030,20241209,48.64,6550,-8.55,20250117,4850,23.51,20250102,10800,-44.54,20240528,4030,48.64,20241209,2.88,N,019990,500,48 억,,2009299,N,N,0,N,00,N
20250306,120326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5870,20,2,0.34,127566485,21801,98.99,5910,5910,5800,7600,4100,5850,5851.41,20.60,0,3242,5996,5922,5776,5702,5556,5960,5740,49,1750,500,3620,10,1,9756088,573,-65.22,1.34,12,0.22,-90.00,4389.00,10800,20240528,-45.65,4030,20241209,45.66,6550,-10.38,20250117,4850,21.03,20250102,10800,-45.65,20240528,4030,45.66,20241209,2.88,N,019990,500,48 억,,2009299,N,N,0,N,00,N
20250306,110325,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5830,-20,5,-0.34,114926595,19650,89.22,5910,5910,5800,7600,4100,5850,5848.68,20.60,0,3923,5996,5922,5776,5702,5556,5960,5740,49,1750,500,3620,10,1,9756088,569,-64.78,1.33,12,0.20,-90.00,4389.00,10800,20240528,-46.02,4030,20241209,44.67,6550,-10.99,20250117,4850,20.21,20250102,10800,-46.02,20240528,4030,44.67,20241209,2.88,N,019990,500,48 억,,2009299,N,N,0,N,00,N
20250306,100326,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5880,30,2,0.51,69513220,11882,53.95,5910,5910,5800,7600,4100,5850,5850.30,20.60,0,3391,5996,5922,5776,5702,5556,5960,5740,49,1750,500,3620,10,1,9756088,574,-65.33,1.34,12,0.12,-90.00,4389.00,10800,20240528,-45.56,4030,20241209,45.91,6550,-10.23,20250117,4850,21.24,20250102,10800,-45.56,20240528,4030,45.91,20241209,2.88,N,019990,500,48 억,,2009299,N,N,0,N,00,N
20250306,090328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5840,-10,5,-0.17,1687060,286,1.30,5910,5910,5810,7600,4100,5850,5898.81,20.60,0,-10,5996,5922,5776,5702,5556,5960,5740,49,1750,500,3620,10,1,9756088,570,-64.89,1.33,12,0.00,-90.00,4389.00,10800,20240528,-45.93,4030,20241209,44.91,6550,-10.84,20250117,4850,20.41,20250102,10800,-45.93,20240528,4030,44.91,20241209,2.88,N,019990,500,48 억,,2009299,N,N,0,N,00,N
20250305,160323,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5850,190,2,3.36,126830895,21870,96.67,5630,5850,5630,7350,3970,5660,5799.30,20.57,0,2210,5820,5740,5580,5500,5340,5780,5540,49,1690,500,3500,10,1,9756088,571,-65.00,1.33,12,0.22,-90.00,4389.00,10800,20240528,-45.83,4030,20241209,45.16,6550,-10.69,20250117,4850,20.62,20250102,10800,-45.83,20240528,4030,45.16,20241209,2.93,N,019990,500,48 억,,2007088,N,N,0,N,00,N
20250305,150325,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5840,180,2,3.18,116190285,20050,88.63,5630,5850,5630,7350,3970,5660,5795.03,20.57,0,1306,5820,5740,5580,5500,5340,5780,5540,49,1690,500,3500,10,1,9756088,570,-64.89,1.33,12,0.21,-90.00,4389.00,10800,20240528,-45.93,4030,20241209,44.91,6550,-10.84,20250117,4850,20.41,20250102,10800,-45.93,20240528,4030,44.91,20241209,2.93,N,019990,500,48 억,,2007088,N,N,0,N,00,N
20250305,140322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5840,180,2,3.18,107972845,18642,82.40,5630,5850,5630,7350,3970,5660,5791.91,20.57,0,638,5820,5740,5580,5500,5340,5780,5540,49,1690,500,3500,10,1,9756088,570,-64.89,1.33,12,0.19,-90.00,4389.00,10800,20240528,-45.93,4030,20241209,44.91,6550,-10.84,20250117,4850,20.41,20250102,10800,-45.93,20240528,4030,44.91,20241209,2.93,N,019990,500,48 억,,2007088,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 5900 50 2 0.85 370519875 62695 284.67 5910 6010 5800 7600 4100 5850 5909.88 20.60 0 4972 5996 5922 5776 5702 5556 5960 5740 49 1750 500 3620 10 1 9756088 576 -65.56 1.34 12 0.64 -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 2.88 N 019990 500 48 억 2009299 N N 0 N 00 N
3 20250306 150326 57 100.00 KOSDAQ 기계·장비 N N N N N 5890 40 2 0.68 355081485 60081 272.80 5910 6010 5800 7600 4100 5850 5910.05 20.60 0 4113 5996 5922 5776 5702 5556 5960 5740 49 1750 500 3620 10 1 9756088 575 -65.44 1.34 12 0.62 -90.00 4389.00 10800 20240528 -45.46 4030 20241209 46.15 6550 -10.08 20250117 4850 21.44 20250102 10800 -45.46 20240528 4030 46.15 20241209 2.88 N 019990 500 48 억 2009299 N N 0 N 00 N
4 20250306 140326 57 100.00 KOSDAQ 기계·장비 N N N N N 5930 80 2 1.37 311619125 52736 239.45 5910 6010 5800 7600 4100 5850 5909.04 20.60 0 4640 5996 5922 5776 5702 5556 5960 5740 49 1750 500 3620 10 1 9756088 579 -65.89 1.35 12 0.54 -90.00 4389.00 10800 20240528 -45.09 4030 20241209 47.15 6550 -9.47 20250117 4850 22.27 20250102 10800 -45.09 20240528 4030 47.15 20241209 2.88 N 019990 500 48 억 2009299 N N 0 N 00 N
5 20250306 130326 57 100.00 KOSDAQ 기계·장비 N N N N N 5990 140 2 2.39 246308945 41767 189.64 5910 6000 5800 7600 4100 5850 5897.21 20.60 0 1500 5996 5922 5776 5702 5556 5960 5740 49 1750 500 3620 10 1 9756088 584 -66.56 1.36 12 0.43 -90.00 4389.00 10800 20240528 -44.54 4030 20241209 48.64 6550 -8.55 20250117 4850 23.51 20250102 10800 -44.54 20240528 4030 48.64 20241209 2.88 N 019990 500 48 억 2009299 N N 0 N 00 N
6 20250306 120326 57 100.00 KOSDAQ 기계·장비 N N N N N 5870 20 2 0.34 127566485 21801 98.99 5910 5910 5800 7600 4100 5850 5851.41 20.60 0 3242 5996 5922 5776 5702 5556 5960 5740 49 1750 500 3620 10 1 9756088 573 -65.22 1.34 12 0.22 -90.00 4389.00 10800 20240528 -45.65 4030 20241209 45.66 6550 -10.38 20250117 4850 21.03 20250102 10800 -45.65 20240528 4030 45.66 20241209 2.88 N 019990 500 48 억 2009299 N N 0 N 00 N
7 20250306 110325 57 100.00 KOSDAQ 기계·장비 N N N N N 5830 -20 5 -0.34 114926595 19650 89.22 5910 5910 5800 7600 4100 5850 5848.68 20.60 0 3923 5996 5922 5776 5702 5556 5960 5740 49 1750 500 3620 10 1 9756088 569 -64.78 1.33 12 0.20 -90.00 4389.00 10800 20240528 -46.02 4030 20241209 44.67 6550 -10.99 20250117 4850 20.21 20250102 10800 -46.02 20240528 4030 44.67 20241209 2.88 N 019990 500 48 억 2009299 N N 0 N 00 N
8 20250306 100326 57 100.00 KOSDAQ 기계·장비 N N N N N 5880 30 2 0.51 69513220 11882 53.95 5910 5910 5800 7600 4100 5850 5850.30 20.60 0 3391 5996 5922 5776 5702 5556 5960 5740 49 1750 500 3620 10 1 9756088 574 -65.33 1.34 12 0.12 -90.00 4389.00 10800 20240528 -45.56 4030 20241209 45.91 6550 -10.23 20250117 4850 21.24 20250102 10800 -45.56 20240528 4030 45.91 20241209 2.88 N 019990 500 48 억 2009299 N N 0 N 00 N
9 20250306 090328 57 100.00 KOSDAQ 기계·장비 N N N N N 5840 -10 5 -0.17 1687060 286 1.30 5910 5910 5810 7600 4100 5850 5898.81 20.60 0 -10 5996 5922 5776 5702 5556 5960 5740 49 1750 500 3620 10 1 9756088 570 -64.89 1.33 12 0.00 -90.00 4389.00 10800 20240528 -45.93 4030 20241209 44.91 6550 -10.84 20250117 4850 20.41 20250102 10800 -45.93 20240528 4030 44.91 20241209 2.88 N 019990 500 48 억 2009299 N N 0 N 00 N
10 20250305 160323 57 100.00 KOSDAQ 기계·장비 N N N N N 5850 190 2 3.36 126830895 21870 96.67 5630 5850 5630 7350 3970 5660 5799.30 20.57 0 2210 5820 5740 5580 5500 5340 5780 5540 49 1690 500 3500 10 1 9756088 571 -65.00 1.33 12 0.22 -90.00 4389.00 10800 20240528 -45.83 4030 20241209 45.16 6550 -10.69 20250117 4850 20.62 20250102 10800 -45.83 20240528 4030 45.16 20241209 2.93 N 019990 500 48 억 2007088 N N 0 N 00 N
11 20250305 150325 57 100.00 KOSDAQ 기계·장비 N N N N N 5840 180 2 3.18 116190285 20050 88.63 5630 5850 5630 7350 3970 5660 5795.03 20.57 0 1306 5820 5740 5580 5500 5340 5780 5540 49 1690 500 3500 10 1 9756088 570 -64.89 1.33 12 0.21 -90.00 4389.00 10800 20240528 -45.93 4030 20241209 44.91 6550 -10.84 20250117 4850 20.41 20250102 10800 -45.93 20240528 4030 44.91 20241209 2.93 N 019990 500 48 억 2007088 N N 0 N 00 N
12 20250305 140322 57 100.00 KOSDAQ 기계·장비 N N N N N 5840 180 2 3.18 107972845 18642 82.40 5630 5850 5630 7350 3970 5660 5791.91 20.57 0 638 5820 5740 5580 5500 5340 5780 5540 49 1690 500 3500 10 1 9756088 570 -64.89 1.33 12 0.19 -90.00 4389.00 10800 20240528 -45.93 4030 20241209 44.91 6550 -10.84 20250117 4850 20.41 20250102 10800 -45.93 20240528 4030 44.91 20241209 2.93 N 019990 500 48 억 2007088 N N 0 N 00 N