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
079950/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
20250318,160649,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,566,-92,5,-13.98,131698832,212897,536.08,658,679,562,855,461,658,619.45,0.72,0,1878,700,678,668,646,636,674,642,116,197,500,430,1,1,23200000,131,-0.75,0.34,12,0.92,-754.00,1654.00,1319,20240314,-57.09,562,20250318,0.71,820,-30.98,20250113,562,0.71,20250318,1145,-50.57,20240613,562,0.71,20250318,0.00,N,079950,500,116 억,,167015,N,N,0,N,00,N
20250318,150652,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,638,-20,5,-3.04,57380673,87037,219.16,658,679,638,855,461,658,659.27,0.72,0,9769,700,678,668,646,636,674,642,116,197,500,430,1,1,23200000,148,-0.85,0.39,12,0.38,-754.00,1654.00,1319,20240314,-51.63,615,20241114,3.74,820,-22.20,20250113,638,0.00,20250318,1145,-44.28,20240613,615,3.74,20241114,0.00,N,079950,500,116 억,,167015,N,N,0,N,00,N
20250318,140650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,660,2,2,0.30,37669873,56709,142.79,658,679,658,855,461,658,664.27,0.72,0,6201,700,678,668,646,636,674,642,116,197,500,430,1,1,23200000,153,-0.88,0.40,12,0.24,-754.00,1654.00,1319,20240314,-49.96,615,20241114,7.32,820,-19.51,20250113,658,0.30,20250318,1145,-42.36,20240613,615,7.32,20241114,0.00,N,079950,500,116 억,,167015,N,N,0,N,00,N
20250318,130649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,660,2,2,0.30,37054093,55776,140.44,658,679,658,855,461,658,664.34,0.72,0,6627,700,678,668,646,636,674,642,116,197,500,430,1,1,23200000,153,-0.88,0.40,12,0.24,-754.00,1654.00,1319,20240314,-49.96,615,20241114,7.32,820,-19.51,20250113,658,0.30,20250318,1145,-42.36,20240613,615,7.32,20241114,0.00,N,079950,500,116 억,,167015,N,N,0,N,00,N
20250318,120651,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,659,1,2,0.15,36832666,55440,139.60,658,679,658,855,461,658,664.37,0.72,0,6627,700,678,668,646,636,674,642,116,197,500,430,1,1,23200000,153,-0.87,0.40,12,0.24,-754.00,1654.00,1319,20240314,-50.04,615,20241114,7.15,820,-19.63,20250113,658,0.15,20250318,1145,-42.45,20240613,615,7.15,20241114,0.00,N,079950,500,116 억,,167015,N,N,0,N,00,N
20250318,110648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,670,12,2,1.82,26596528,39925,100.53,658,679,658,855,461,658,666.16,0.72,0,5846,700,678,668,646,636,674,642,116,197,500,430,1,1,23200000,155,-0.89,0.41,12,0.17,-754.00,1654.00,1319,20240314,-49.20,615,20241114,8.94,820,-18.29,20250113,658,1.82,20250318,1145,-41.48,20240613,615,8.94,20241114,0.00,N,079950,500,116 억,,167015,N,N,0,N,00,N
20250318,100651,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,668,10,2,1.52,21309500,32028,80.65,658,679,658,855,461,658,665.34,0.72,0,5507,700,678,668,646,636,674,642,116,197,500,430,1,1,23200000,155,-0.89,0.40,12,0.14,-754.00,1654.00,1319,20240314,-49.36,615,20241114,8.62,820,-18.54,20250113,658,1.52,20250318,1145,-41.66,20240613,615,8.62,20241114,0.00,N,079950,500,116 억,,167015,N,N,0,N,00,N
20250318,090653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,669,11,2,1.67,19211032,28892,72.75,658,679,658,855,461,658,664.93,0.72,0,5974,700,678,668,646,636,674,642,116,197,500,430,1,1,23200000,155,-0.89,0.40,12,0.12,-754.00,1654.00,1319,20240314,-49.28,615,20241114,8.78,820,-18.41,20250113,658,1.67,20250318,1145,-41.57,20240613,615,8.78,20241114,0.00,N,079950,500,116 억,,167015,N,N,0,N,00,N
20250317,160648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,658,-13,5,-1.94,26492385,39383,216.70,671,690,658,872,470,671,672.86,0.72,0,322,702,686,677,661,652,682,657,116,201,500,440,1,1,23200000,153,-0.87,0.40,12,0.17,-754.00,1654.00,1319,20240314,-50.11,615,20241114,6.99,820,-19.76,20250113,658,0.00,20250317,1145,-42.53,20240613,615,6.99,20241114,0.00,N,079950,500,116 억,,166915,N,N,0,N,00,N
20250317,150648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,676,5,2,0.75,6968534,10316,56.76,671,690,671,872,470,671,675.51,0.72,0,84,702,686,677,661,652,682,657,116,201,500,440,1,1,23200000,157,-0.90,0.41,12,0.04,-754.00,1654.00,1319,20240314,-48.75,615,20241114,9.92,820,-17.56,20250113,658,2.74,20250217,1145,-40.96,20240613,615,9.92,20241114,0.00,N,079950,500,116 억,,166915,N,N,0,N,00,N
20250317,140649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,679,8,2,1.19,4955380,7341,40.39,671,690,671,872,470,671,675.03,0.72,0,50,702,686,677,661,652,682,657,116,201,500,440,1,1,23200000,158,-0.90,0.41,12,0.03,-754.00,1654.00,1319,20240314,-48.52,615,20241114,10.41,820,-17.20,20250113,658,3.19,20250217,1145,-40.70,20240613,615,10.41,20241114,0.00,N,079950,500,116 억,,166915,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 160649 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 566 -92 5 -13.98 131698832 212897 536.08 658 679 562 855 461 658 619.45 0.72 0 1878 700 678 668 646 636 674 642 116 197 500 430 1 1 23200000 131 -0.75 0.34 12 0.92 -754.00 1654.00 1319 20240314 -57.09 562 20250318 0.71 820 -30.98 20250113 562 0.71 20250318 1145 -50.57 20240613 562 0.71 20250318 0.00 N 079950 500 116 억 167015 N N 0 N 00 N
3 20250318 150652 57 100.00 KOSDAQ 기계·장비 N N N N N 638 -20 5 -3.04 57380673 87037 219.16 658 679 638 855 461 658 659.27 0.72 0 9769 700 678 668 646 636 674 642 116 197 500 430 1 1 23200000 148 -0.85 0.39 12 0.38 -754.00 1654.00 1319 20240314 -51.63 615 20241114 3.74 820 -22.20 20250113 638 0.00 20250318 1145 -44.28 20240613 615 3.74 20241114 0.00 N 079950 500 116 억 167015 N N 0 N 00 N
4 20250318 140650 57 100.00 KOSDAQ 기계·장비 N N N N N 660 2 2 0.30 37669873 56709 142.79 658 679 658 855 461 658 664.27 0.72 0 6201 700 678 668 646 636 674 642 116 197 500 430 1 1 23200000 153 -0.88 0.40 12 0.24 -754.00 1654.00 1319 20240314 -49.96 615 20241114 7.32 820 -19.51 20250113 658 0.30 20250318 1145 -42.36 20240613 615 7.32 20241114 0.00 N 079950 500 116 억 167015 N N 0 N 00 N
5 20250318 130649 57 100.00 KOSDAQ 기계·장비 N N N N N 660 2 2 0.30 37054093 55776 140.44 658 679 658 855 461 658 664.34 0.72 0 6627 700 678 668 646 636 674 642 116 197 500 430 1 1 23200000 153 -0.88 0.40 12 0.24 -754.00 1654.00 1319 20240314 -49.96 615 20241114 7.32 820 -19.51 20250113 658 0.30 20250318 1145 -42.36 20240613 615 7.32 20241114 0.00 N 079950 500 116 억 167015 N N 0 N 00 N
6 20250318 120651 57 100.00 KOSDAQ 기계·장비 N N N N N 659 1 2 0.15 36832666 55440 139.60 658 679 658 855 461 658 664.37 0.72 0 6627 700 678 668 646 636 674 642 116 197 500 430 1 1 23200000 153 -0.87 0.40 12 0.24 -754.00 1654.00 1319 20240314 -50.04 615 20241114 7.15 820 -19.63 20250113 658 0.15 20250318 1145 -42.45 20240613 615 7.15 20241114 0.00 N 079950 500 116 억 167015 N N 0 N 00 N
7 20250318 110648 57 100.00 KOSDAQ 기계·장비 N N N N N 670 12 2 1.82 26596528 39925 100.53 658 679 658 855 461 658 666.16 0.72 0 5846 700 678 668 646 636 674 642 116 197 500 430 1 1 23200000 155 -0.89 0.41 12 0.17 -754.00 1654.00 1319 20240314 -49.20 615 20241114 8.94 820 -18.29 20250113 658 1.82 20250318 1145 -41.48 20240613 615 8.94 20241114 0.00 N 079950 500 116 억 167015 N N 0 N 00 N
8 20250318 100651 57 100.00 KOSDAQ 기계·장비 N N N N N 668 10 2 1.52 21309500 32028 80.65 658 679 658 855 461 658 665.34 0.72 0 5507 700 678 668 646 636 674 642 116 197 500 430 1 1 23200000 155 -0.89 0.40 12 0.14 -754.00 1654.00 1319 20240314 -49.36 615 20241114 8.62 820 -18.54 20250113 658 1.52 20250318 1145 -41.66 20240613 615 8.62 20241114 0.00 N 079950 500 116 억 167015 N N 0 N 00 N
9 20250318 090653 57 100.00 KOSDAQ 기계·장비 N N N N N 669 11 2 1.67 19211032 28892 72.75 658 679 658 855 461 658 664.93 0.72 0 5974 700 678 668 646 636 674 642 116 197 500 430 1 1 23200000 155 -0.89 0.40 12 0.12 -754.00 1654.00 1319 20240314 -49.28 615 20241114 8.78 820 -18.41 20250113 658 1.67 20250318 1145 -41.57 20240613 615 8.78 20241114 0.00 N 079950 500 116 억 167015 N N 0 N 00 N
10 20250317 160648 57 100.00 KOSDAQ 기계·장비 N N N N N 658 -13 5 -1.94 26492385 39383 216.70 671 690 658 872 470 671 672.86 0.72 0 322 702 686 677 661 652 682 657 116 201 500 440 1 1 23200000 153 -0.87 0.40 12 0.17 -754.00 1654.00 1319 20240314 -50.11 615 20241114 6.99 820 -19.76 20250113 658 0.00 20250317 1145 -42.53 20240613 615 6.99 20241114 0.00 N 079950 500 116 억 166915 N N 0 N 00 N
11 20250317 150648 57 100.00 KOSDAQ 기계·장비 N N N N N 676 5 2 0.75 6968534 10316 56.76 671 690 671 872 470 671 675.51 0.72 0 84 702 686 677 661 652 682 657 116 201 500 440 1 1 23200000 157 -0.90 0.41 12 0.04 -754.00 1654.00 1319 20240314 -48.75 615 20241114 9.92 820 -17.56 20250113 658 2.74 20250217 1145 -40.96 20240613 615 9.92 20241114 0.00 N 079950 500 116 억 166915 N N 0 N 00 N
12 20250317 140649 57 100.00 KOSDAQ 기계·장비 N N N N N 679 8 2 1.19 4955380 7341 40.39 671 690 671 872 470 671 675.03 0.72 0 50 702 686 677 661 652 682 657 116 201 500 440 1 1 23200000 158 -0.90 0.41 12 0.03 -754.00 1654.00 1319 20240314 -48.52 615 20241114 10.41 820 -17.20 20250113 658 3.19 20250217 1145 -40.70 20240613 615 10.41 20241114 0.00 N 079950 500 116 억 166915 N N 0 N 00 N