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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160338,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3775,-5,5,-0.13,56892510,15126,112.09,3755,3900,3695,4910,2650,3780,3761.24,1.14,0,-1208,3953,3866,3808,3721,3663,3837,3692,58,1130,500,2720,5,1,11650000,440,4.69,0.48,12,0.13,805.00,7915.00,4680,20240314,-19.34,3060,20241209,23.37,4015,-5.98,20250310,3380,11.69,20250102,4490,-15.92,20240321,3060,23.37,20241209,0.76,N,019770,500,58 억,,132605,N,N,0,N,00,N
20250321,150338,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3750,-30,5,-0.79,50742175,13487,99.94,3755,3900,3695,4910,2650,3780,3762.30,1.14,0,-419,3953,3866,3808,3721,3663,3837,3692,58,1130,500,2720,5,1,11650000,437,4.66,0.47,12,0.12,805.00,7915.00,4680,20240314,-19.87,3060,20241209,22.55,4015,-6.60,20250310,3380,10.95,20250102,4490,-16.48,20240321,3060,22.55,20241209,0.76,N,019770,500,58 억,,132605,N,N,0,N,00,N
20250321,140337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3775,-5,5,-0.13,49781615,13231,98.04,3755,3900,3695,4910,2650,3780,3762.50,1.14,0,-447,3953,3866,3808,3721,3663,3837,3692,58,1130,500,2720,5,1,11650000,440,4.69,0.48,12,0.11,805.00,7915.00,4680,20240314,-19.34,3060,20241209,23.37,4015,-5.98,20250310,3380,11.69,20250102,4490,-15.92,20240321,3060,23.37,20241209,0.76,N,019770,500,58 억,,132605,N,N,0,N,00,N
20250321,130339,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3780,0,3,0.00,49608655,13185,97.70,3755,3900,3695,4910,2650,3780,3762.51,1.14,0,-447,3953,3866,3808,3721,3663,3837,3692,58,1130,500,2720,5,1,11650000,440,4.70,0.48,12,0.11,805.00,7915.00,4680,20240314,-19.23,3060,20241209,23.53,4015,-5.85,20250310,3380,11.83,20250102,4490,-15.81,20240321,3060,23.53,20241209,0.76,N,019770,500,58 억,,132605,N,N,0,N,00,N
20250321,120339,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3780,0,3,0.00,49608655,13185,97.70,3755,3900,3695,4910,2650,3780,3762.51,1.14,0,-447,3953,3866,3808,3721,3663,3837,3692,58,1130,500,2720,5,1,11650000,440,4.70,0.48,12,0.11,805.00,7915.00,4680,20240314,-19.23,3060,20241209,23.53,4015,-5.85,20250310,3380,11.83,20250102,4490,-15.81,20240321,3060,23.53,20241209,0.76,N,019770,500,58 억,,132605,N,N,0,N,00,N
20250321,110338,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3780,0,3,0.00,49213915,13080,96.92,3755,3900,3695,4910,2650,3780,3762.53,1.14,0,-520,3953,3866,3808,3721,3663,3837,3692,58,1130,500,2720,5,1,11650000,440,4.70,0.48,12,0.11,805.00,7915.00,4680,20240314,-19.23,3060,20241209,23.53,4015,-5.85,20250310,3380,11.83,20250102,4490,-15.81,20240321,3060,23.53,20241209,0.76,N,019770,500,58 억,,132605,N,N,0,N,00,N
20250321,100339,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3715,-65,5,-1.72,41064350,10894,80.73,3755,3900,3715,4910,2650,3780,3769.45,1.14,0,-531,3953,3866,3808,3721,3663,3837,3692,58,1130,500,2720,5,1,11650000,433,4.61,0.47,12,0.09,805.00,7915.00,4680,20240314,-20.62,3060,20241209,21.41,4015,-7.47,20250310,3380,9.91,20250102,4490,-17.26,20240321,3060,21.41,20241209,0.76,N,019770,500,58 억,,132605,N,N,0,N,00,N
20250321,090340,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3760,-20,5,-0.53,75150,20,0.15,3755,3760,3755,4910,2650,3780,3757.50,1.14,0,9,3953,3866,3808,3721,3663,3837,3692,58,1130,500,2720,5,1,11650000,438,4.67,0.48,12,0.00,805.00,7915.00,4680,20240314,-19.66,3060,20241209,22.88,4015,-6.35,20250310,3380,11.24,20250102,4490,-16.26,20240321,3060,22.88,20241209,0.76,N,019770,500,58 억,,132605,N,N,0,N,00,N
20250320,160357,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3780,-35,5,-0.92,48806527,12815,27.29,3865,3895,3750,4955,2675,3815,3808.55,1.16,0,-2071,4088,3951,3858,3721,3628,4020,3790,58,1140,500,2740,5,1,11650000,440,4.70,0.48,12,0.11,805.00,7915.00,4680,20240314,-19.23,3060,20241209,23.53,4015,-5.85,20250310,3380,11.83,20250102,4490,-15.81,20240321,3060,23.53,20241209,0.76,N,019770,500,58 억,,134677,N,N,0,N,00,N
20250320,150339,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3760,-55,5,-1.44,44859287,11765,25.06,3865,3895,3760,4955,2675,3815,3812.94,1.16,0,-2141,4088,3951,3858,3721,3628,4020,3790,58,1140,500,2740,5,1,11650000,438,4.67,0.48,12,0.10,805.00,7915.00,4680,20240314,-19.66,3060,20241209,22.88,4015,-6.35,20250310,3380,11.24,20250102,4490,-16.26,20240321,3060,22.88,20241209,0.76,N,019770,500,58 억,,134677,N,N,0,N,00,N
20250320,140339,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3765,-50,5,-1.31,42239940,11069,23.58,3865,3895,3765,4955,2675,3815,3816.06,1.16,0,-1852,4088,3951,3858,3721,3628,4020,3790,58,1140,500,2740,5,1,11650000,439,4.68,0.48,12,0.10,805.00,7915.00,4680,20240314,-19.55,3060,20241209,23.04,4015,-6.23,20250310,3380,11.39,20250102,4490,-16.15,20240321,3060,23.04,20241209,0.76,N,019770,500,58 억,,134677,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 20250321 160338 57 100.00 KOSDAQ 기계·장비 N N N N N 3775 -5 5 -0.13 56892510 15126 112.09 3755 3900 3695 4910 2650 3780 3761.24 1.14 0 -1208 3953 3866 3808 3721 3663 3837 3692 58 1130 500 2720 5 1 11650000 440 4.69 0.48 12 0.13 805.00 7915.00 4680 20240314 -19.34 3060 20241209 23.37 4015 -5.98 20250310 3380 11.69 20250102 4490 -15.92 20240321 3060 23.37 20241209 0.76 N 019770 500 58 억 132605 N N 0 N 00 N
3 20250321 150338 57 100.00 KOSDAQ 기계·장비 N N N N N 3750 -30 5 -0.79 50742175 13487 99.94 3755 3900 3695 4910 2650 3780 3762.30 1.14 0 -419 3953 3866 3808 3721 3663 3837 3692 58 1130 500 2720 5 1 11650000 437 4.66 0.47 12 0.12 805.00 7915.00 4680 20240314 -19.87 3060 20241209 22.55 4015 -6.60 20250310 3380 10.95 20250102 4490 -16.48 20240321 3060 22.55 20241209 0.76 N 019770 500 58 억 132605 N N 0 N 00 N
4 20250321 140337 57 100.00 KOSDAQ 기계·장비 N N N N N 3775 -5 5 -0.13 49781615 13231 98.04 3755 3900 3695 4910 2650 3780 3762.50 1.14 0 -447 3953 3866 3808 3721 3663 3837 3692 58 1130 500 2720 5 1 11650000 440 4.69 0.48 12 0.11 805.00 7915.00 4680 20240314 -19.34 3060 20241209 23.37 4015 -5.98 20250310 3380 11.69 20250102 4490 -15.92 20240321 3060 23.37 20241209 0.76 N 019770 500 58 억 132605 N N 0 N 00 N
5 20250321 130339 57 100.00 KOSDAQ 기계·장비 N N N N N 3780 0 3 0.00 49608655 13185 97.70 3755 3900 3695 4910 2650 3780 3762.51 1.14 0 -447 3953 3866 3808 3721 3663 3837 3692 58 1130 500 2720 5 1 11650000 440 4.70 0.48 12 0.11 805.00 7915.00 4680 20240314 -19.23 3060 20241209 23.53 4015 -5.85 20250310 3380 11.83 20250102 4490 -15.81 20240321 3060 23.53 20241209 0.76 N 019770 500 58 억 132605 N N 0 N 00 N
6 20250321 120339 57 100.00 KOSDAQ 기계·장비 N N N N N 3780 0 3 0.00 49608655 13185 97.70 3755 3900 3695 4910 2650 3780 3762.51 1.14 0 -447 3953 3866 3808 3721 3663 3837 3692 58 1130 500 2720 5 1 11650000 440 4.70 0.48 12 0.11 805.00 7915.00 4680 20240314 -19.23 3060 20241209 23.53 4015 -5.85 20250310 3380 11.83 20250102 4490 -15.81 20240321 3060 23.53 20241209 0.76 N 019770 500 58 억 132605 N N 0 N 00 N
7 20250321 110338 57 100.00 KOSDAQ 기계·장비 N N N N N 3780 0 3 0.00 49213915 13080 96.92 3755 3900 3695 4910 2650 3780 3762.53 1.14 0 -520 3953 3866 3808 3721 3663 3837 3692 58 1130 500 2720 5 1 11650000 440 4.70 0.48 12 0.11 805.00 7915.00 4680 20240314 -19.23 3060 20241209 23.53 4015 -5.85 20250310 3380 11.83 20250102 4490 -15.81 20240321 3060 23.53 20241209 0.76 N 019770 500 58 억 132605 N N 0 N 00 N
8 20250321 100339 57 100.00 KOSDAQ 기계·장비 N N N N N 3715 -65 5 -1.72 41064350 10894 80.73 3755 3900 3715 4910 2650 3780 3769.45 1.14 0 -531 3953 3866 3808 3721 3663 3837 3692 58 1130 500 2720 5 1 11650000 433 4.61 0.47 12 0.09 805.00 7915.00 4680 20240314 -20.62 3060 20241209 21.41 4015 -7.47 20250310 3380 9.91 20250102 4490 -17.26 20240321 3060 21.41 20241209 0.76 N 019770 500 58 억 132605 N N 0 N 00 N
9 20250321 090340 57 100.00 KOSDAQ 기계·장비 N N N N N 3760 -20 5 -0.53 75150 20 0.15 3755 3760 3755 4910 2650 3780 3757.50 1.14 0 9 3953 3866 3808 3721 3663 3837 3692 58 1130 500 2720 5 1 11650000 438 4.67 0.48 12 0.00 805.00 7915.00 4680 20240314 -19.66 3060 20241209 22.88 4015 -6.35 20250310 3380 11.24 20250102 4490 -16.26 20240321 3060 22.88 20241209 0.76 N 019770 500 58 억 132605 N N 0 N 00 N
10 20250320 160357 57 100.00 KOSDAQ 기계·장비 N N N N N 3780 -35 5 -0.92 48806527 12815 27.29 3865 3895 3750 4955 2675 3815 3808.55 1.16 0 -2071 4088 3951 3858 3721 3628 4020 3790 58 1140 500 2740 5 1 11650000 440 4.70 0.48 12 0.11 805.00 7915.00 4680 20240314 -19.23 3060 20241209 23.53 4015 -5.85 20250310 3380 11.83 20250102 4490 -15.81 20240321 3060 23.53 20241209 0.76 N 019770 500 58 억 134677 N N 0 N 00 N
11 20250320 150339 57 100.00 KOSDAQ 기계·장비 N N N N N 3760 -55 5 -1.44 44859287 11765 25.06 3865 3895 3760 4955 2675 3815 3812.94 1.16 0 -2141 4088 3951 3858 3721 3628 4020 3790 58 1140 500 2740 5 1 11650000 438 4.67 0.48 12 0.10 805.00 7915.00 4680 20240314 -19.66 3060 20241209 22.88 4015 -6.35 20250310 3380 11.24 20250102 4490 -16.26 20240321 3060 22.88 20241209 0.76 N 019770 500 58 억 134677 N N 0 N 00 N
12 20250320 140339 57 100.00 KOSDAQ 기계·장비 N N N N N 3765 -50 5 -1.31 42239940 11069 23.58 3865 3895 3765 4955 2675 3815 3816.06 1.16 0 -1852 4088 3951 3858 3721 3628 4020 3790 58 1140 500 2740 5 1 11650000 439 4.68 0.48 12 0.10 805.00 7915.00 4680 20240314 -19.55 3060 20241209 23.04 4015 -6.23 20250310 3380 11.39 20250102 4490 -16.15 20240321 3060 23.04 20241209 0.76 N 019770 500 58 억 134677 N N 0 N 00 N