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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
079810/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
20250318,160648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5870,-40,5,-0.68,321898090,54144,79.37,5940,6100,5850,7680,4140,5910,5945.28,0.96,0,-14178,6096,6002,5956,5862,5816,5980,5840,110,1770,500,4130,10,1,22028094,1293,110.75,0.89,12,0.25,53.00,6614.00,15980,20240306,-63.27,4580,20241209,28.17,7850,-25.22,20250224,5070,15.78,20250102,14870,-60.52,20240612,4580,28.17,20241209,1.24,N,079810,500,110 억,,211262,N,N,6,N,00,N
20250318,150651,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5870,-40,5,-0.68,304563610,51188,75.03,5940,6100,5870,7680,4140,5910,5949.90,0.96,0,-13993,6096,6002,5956,5862,5816,5980,5840,110,1770,500,4130,10,1,22028094,1293,110.75,0.89,12,0.23,53.00,6614.00,15980,20240306,-63.27,4580,20241209,28.17,7850,-25.22,20250224,5070,15.78,20250102,14870,-60.52,20240612,4580,28.17,20241209,1.24,N,079810,500,110 억,,211262,N,N,183,N,00,N
20250318,140650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5890,-20,5,-0.34,269538920,45231,66.30,5940,6100,5890,7680,4140,5910,5959.16,0.96,0,-12754,6096,6002,5956,5862,5816,5980,5840,110,1770,500,4130,10,1,22028094,1297,111.13,0.89,12,0.21,53.00,6614.00,15980,20240306,-63.14,4580,20241209,28.60,7850,-24.97,20250224,5070,16.17,20250102,14870,-60.39,20240612,4580,28.60,20241209,1.24,N,079810,500,110 억,,211262,N,N,183,N,00,N
20250318,130648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5950,40,2,0.68,201206740,33669,49.35,5940,6100,5900,7680,4140,5910,5976.02,0.96,0,-9145,6096,6002,5956,5862,5816,5980,5840,110,1770,500,4130,10,1,22028094,1311,112.26,0.90,12,0.15,53.00,6614.00,15980,20240306,-62.77,4580,20241209,29.91,7850,-24.20,20250224,5070,17.36,20250102,14870,-59.99,20240612,4580,29.91,20241209,1.24,N,079810,500,110 억,,211262,N,N,183,N,00,N
20250318,120650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5930,20,2,0.34,192540515,32209,47.21,5940,6100,5900,7680,4140,5910,5977.85,0.96,0,-8256,6096,6002,5956,5862,5816,5980,5840,110,1770,500,4130,10,1,22028094,1306,111.89,0.90,12,0.15,53.00,6614.00,15980,20240306,-62.89,4580,20241209,29.48,7850,-24.46,20250224,5070,16.96,20250102,14870,-60.12,20240612,4580,29.48,20241209,1.24,N,079810,500,110 억,,211262,N,N,183,N,00,N
20250318,110648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5920,10,2,0.17,178276945,29801,43.68,5940,6100,5900,7680,4140,5910,5982.25,0.96,0,-6965,6096,6002,5956,5862,5816,5980,5840,110,1770,500,4130,10,1,22028094,1304,111.70,0.90,12,0.14,53.00,6614.00,15980,20240306,-62.95,4580,20241209,29.26,7850,-24.59,20250224,5070,16.77,20250102,14870,-60.19,20240612,4580,29.26,20241209,1.24,N,079810,500,110 억,,211262,N,N,183,N,00,N
20250318,100651,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5900,-10,5,-0.17,147668865,24626,36.10,5940,6100,5900,7680,4140,5910,5996.46,0.96,0,-4239,6096,6002,5956,5862,5816,5980,5840,110,1770,500,4130,10,1,22028094,1300,111.32,0.89,12,0.11,53.00,6614.00,15980,20240306,-63.08,4580,20241209,28.82,7850,-24.84,20250224,5070,16.37,20250102,14870,-60.32,20240612,4580,28.82,20241209,1.24,N,079810,500,110 억,,211262,N,N,183,N,00,N
20250318,090652,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6000,90,2,1.52,25325150,4229,6.20,5940,6040,5940,7680,4140,5910,5988.45,0.96,0,2503,6096,6002,5956,5862,5816,5980,5840,110,1770,500,4130,10,1,22028094,1322,113.21,0.91,12,0.02,53.00,6614.00,15980,20240306,-62.45,4580,20241209,31.00,7850,-23.57,20250224,5070,18.34,20250102,14870,-59.65,20240612,4580,31.00,20241209,1.24,N,079810,500,110 억,,211262,N,N,183,N,00,N
20250317,160648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5910,-80,5,-1.34,402943115,67525,96.06,6030,6050,5910,7780,4200,5990,5967.71,1.06,0,-21912,6263,6126,5973,5836,5683,6195,5905,110,1790,500,4190,10,1,22028094,1302,111.51,0.89,12,0.31,53.00,6614.00,15980,20240306,-63.02,4580,20241209,29.04,7850,-24.71,20250224,5070,16.57,20250102,14870,-60.26,20240612,4580,29.04,20241209,1.22,N,079810,500,110 억,,233108,N,N,183,N,00,N
20250317,150647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5910,-80,5,-1.34,376196075,63000,89.62,6030,6050,5910,7780,4200,5990,5971.37,1.06,0,-21621,6263,6126,5973,5836,5683,6195,5905,110,1790,500,4190,10,1,22028094,1302,111.51,0.89,12,0.29,53.00,6614.00,15980,20240306,-63.02,4580,20241209,29.04,7850,-24.71,20250224,5070,16.57,20250102,14870,-60.26,20240612,4580,29.04,20241209,1.22,N,079810,500,110 억,,233108,N,N,0,N,00,N
20250317,140648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5950,-40,5,-0.67,314485205,52591,74.82,6030,6050,5930,7780,4200,5990,5979.83,1.06,0,-15422,6263,6126,5973,5836,5683,6195,5905,110,1790,500,4190,10,1,22028094,1311,112.26,0.90,12,0.24,53.00,6614.00,15980,20240306,-62.77,4580,20241209,29.91,7850,-24.20,20250224,5070,17.36,20250102,14870,-59.99,20240612,4580,29.91,20241209,1.22,N,079810,500,110 억,,233108,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 20250318 160648 57 100.00 KOSDAQ 기계·장비 N N N N N 5870 -40 5 -0.68 321898090 54144 79.37 5940 6100 5850 7680 4140 5910 5945.28 0.96 0 -14178 6096 6002 5956 5862 5816 5980 5840 110 1770 500 4130 10 1 22028094 1293 110.75 0.89 12 0.25 53.00 6614.00 15980 20240306 -63.27 4580 20241209 28.17 7850 -25.22 20250224 5070 15.78 20250102 14870 -60.52 20240612 4580 28.17 20241209 1.24 N 079810 500 110 억 211262 N N 6 N 00 N
3 20250318 150651 57 100.00 KOSDAQ 기계·장비 N N N N N 5870 -40 5 -0.68 304563610 51188 75.03 5940 6100 5870 7680 4140 5910 5949.90 0.96 0 -13993 6096 6002 5956 5862 5816 5980 5840 110 1770 500 4130 10 1 22028094 1293 110.75 0.89 12 0.23 53.00 6614.00 15980 20240306 -63.27 4580 20241209 28.17 7850 -25.22 20250224 5070 15.78 20250102 14870 -60.52 20240612 4580 28.17 20241209 1.24 N 079810 500 110 억 211262 N N 183 N 00 N
4 20250318 140650 57 100.00 KOSDAQ 기계·장비 N N N N N 5890 -20 5 -0.34 269538920 45231 66.30 5940 6100 5890 7680 4140 5910 5959.16 0.96 0 -12754 6096 6002 5956 5862 5816 5980 5840 110 1770 500 4130 10 1 22028094 1297 111.13 0.89 12 0.21 53.00 6614.00 15980 20240306 -63.14 4580 20241209 28.60 7850 -24.97 20250224 5070 16.17 20250102 14870 -60.39 20240612 4580 28.60 20241209 1.24 N 079810 500 110 억 211262 N N 183 N 00 N
5 20250318 130648 57 100.00 KOSDAQ 기계·장비 N N N N N 5950 40 2 0.68 201206740 33669 49.35 5940 6100 5900 7680 4140 5910 5976.02 0.96 0 -9145 6096 6002 5956 5862 5816 5980 5840 110 1770 500 4130 10 1 22028094 1311 112.26 0.90 12 0.15 53.00 6614.00 15980 20240306 -62.77 4580 20241209 29.91 7850 -24.20 20250224 5070 17.36 20250102 14870 -59.99 20240612 4580 29.91 20241209 1.24 N 079810 500 110 억 211262 N N 183 N 00 N
6 20250318 120650 57 100.00 KOSDAQ 기계·장비 N N N N N 5930 20 2 0.34 192540515 32209 47.21 5940 6100 5900 7680 4140 5910 5977.85 0.96 0 -8256 6096 6002 5956 5862 5816 5980 5840 110 1770 500 4130 10 1 22028094 1306 111.89 0.90 12 0.15 53.00 6614.00 15980 20240306 -62.89 4580 20241209 29.48 7850 -24.46 20250224 5070 16.96 20250102 14870 -60.12 20240612 4580 29.48 20241209 1.24 N 079810 500 110 억 211262 N N 183 N 00 N
7 20250318 110648 57 100.00 KOSDAQ 기계·장비 N N N N N 5920 10 2 0.17 178276945 29801 43.68 5940 6100 5900 7680 4140 5910 5982.25 0.96 0 -6965 6096 6002 5956 5862 5816 5980 5840 110 1770 500 4130 10 1 22028094 1304 111.70 0.90 12 0.14 53.00 6614.00 15980 20240306 -62.95 4580 20241209 29.26 7850 -24.59 20250224 5070 16.77 20250102 14870 -60.19 20240612 4580 29.26 20241209 1.24 N 079810 500 110 억 211262 N N 183 N 00 N
8 20250318 100651 57 100.00 KOSDAQ 기계·장비 N N N N N 5900 -10 5 -0.17 147668865 24626 36.10 5940 6100 5900 7680 4140 5910 5996.46 0.96 0 -4239 6096 6002 5956 5862 5816 5980 5840 110 1770 500 4130 10 1 22028094 1300 111.32 0.89 12 0.11 53.00 6614.00 15980 20240306 -63.08 4580 20241209 28.82 7850 -24.84 20250224 5070 16.37 20250102 14870 -60.32 20240612 4580 28.82 20241209 1.24 N 079810 500 110 억 211262 N N 183 N 00 N
9 20250318 090652 57 100.00 KOSDAQ 기계·장비 N N N N N 6000 90 2 1.52 25325150 4229 6.20 5940 6040 5940 7680 4140 5910 5988.45 0.96 0 2503 6096 6002 5956 5862 5816 5980 5840 110 1770 500 4130 10 1 22028094 1322 113.21 0.91 12 0.02 53.00 6614.00 15980 20240306 -62.45 4580 20241209 31.00 7850 -23.57 20250224 5070 18.34 20250102 14870 -59.65 20240612 4580 31.00 20241209 1.24 N 079810 500 110 억 211262 N N 183 N 00 N
10 20250317 160648 57 100.00 KOSDAQ 기계·장비 N N N N N 5910 -80 5 -1.34 402943115 67525 96.06 6030 6050 5910 7780 4200 5990 5967.71 1.06 0 -21912 6263 6126 5973 5836 5683 6195 5905 110 1790 500 4190 10 1 22028094 1302 111.51 0.89 12 0.31 53.00 6614.00 15980 20240306 -63.02 4580 20241209 29.04 7850 -24.71 20250224 5070 16.57 20250102 14870 -60.26 20240612 4580 29.04 20241209 1.22 N 079810 500 110 억 233108 N N 183 N 00 N
11 20250317 150647 57 100.00 KOSDAQ 기계·장비 N N N N N 5910 -80 5 -1.34 376196075 63000 89.62 6030 6050 5910 7780 4200 5990 5971.37 1.06 0 -21621 6263 6126 5973 5836 5683 6195 5905 110 1790 500 4190 10 1 22028094 1302 111.51 0.89 12 0.29 53.00 6614.00 15980 20240306 -63.02 4580 20241209 29.04 7850 -24.71 20250224 5070 16.57 20250102 14870 -60.26 20240612 4580 29.04 20241209 1.22 N 079810 500 110 억 233108 N N 0 N 00 N
12 20250317 140648 57 100.00 KOSDAQ 기계·장비 N N N N N 5950 -40 5 -0.67 314485205 52591 74.82 6030 6050 5930 7780 4200 5990 5979.83 1.06 0 -15422 6263 6126 5973 5836 5683 6195 5905 110 1790 500 4190 10 1 22028094 1311 112.26 0.90 12 0.24 53.00 6614.00 15980 20240306 -62.77 4580 20241209 29.91 7850 -24.20 20250224 5070 17.36 20250102 14870 -59.99 20240612 4580 29.91 20241209 1.22 N 079810 500 110 억 233108 N N 0 N 00 N