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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5940,-50,5,-0.83,298577050,49913,71.01,6030,6050,5930,7780,4200,5990,5981.95,1.06,0,-14093,6263,6126,5973,5836,5683,6195,5905,110,1790,500,4190,10,1,22028094,1308,112.08,0.90,12,0.23,53.00,6614.00,15980,20240306,-62.83,4580,20241209,29.69,7850,-24.33,20250224,5070,17.16,20250102,14870,-60.05,20240612,4580,29.69,20241209,1.22,N,079810,500,110 억,,233108,N,N,0,N,00,N
20250317,120646,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5950,-40,5,-0.67,251125540,41929,59.65,6030,6050,5930,7780,4200,5990,5989.30,1.06,0,-12439,6263,6126,5973,5836,5683,6195,5905,110,1790,500,4190,10,1,22028094,1311,112.26,0.90,12,0.19,53.00,6614.00,15980,20240306,-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
20250317,110649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5940,-50,5,-0.83,221530130,36951,52.57,6030,6050,5940,7780,4200,5990,5995.24,1.06,0,-12548,6263,6126,5973,5836,5683,6195,5905,110,1790,500,4190,10,1,22028094,1308,112.08,0.90,12,0.17,53.00,6614.00,15980,20240306,-62.83,4580,20241209,29.69,7850,-24.33,20250224,5070,17.16,20250102,14870,-60.05,20240612,4580,29.69,20241209,1.22,N,079810,500,110 억,,233108,N,N,0,N,00,N
20250317,100647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5970,-20,5,-0.33,161307600,26848,38.19,6030,6050,5960,7780,4200,5990,6008.18,1.06,0,-7761,6263,6126,5973,5836,5683,6195,5905,110,1790,500,4190,10,1,22028094,1315,112.64,0.90,12,0.12,53.00,6614.00,15980,20240306,-62.64,4580,20241209,30.35,7850,-23.95,20250224,5070,17.75,20250102,14870,-59.85,20240612,4580,30.35,20241209,1.22,N,079810,500,110 억,,233108,N,N,0,N,00,N
20250317,090648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6000,10,2,0.17,19171170,3189,4.54,6030,6030,5970,7780,4200,5990,6011.66,1.06,0,-2251,6263,6126,5973,5836,5683,6195,5905,110,1790,500,4190,10,1,22028094,1322,113.21,0.91,12,0.01,53.00,6614.00,15980,20240306,-62.45,4580,20241209,31.00,7850,-23.57,20250224,5070,18.34,20250102,14870,-59.65,20240612,4580,31.00,20241209,1.22,N,079810,500,110 억,,233108,N,N,0,N,00,N
20250314,160645,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5990,170,2,2.92,418589195,69894,67.03,5820,6110,5820,7560,4080,5820,5988.93,0.98,0,17893,6193,6006,5913,5726,5633,5960,5680,110,1740,500,4070,10,1,22028094,1319,113.02,0.91,12,0.32,53.00,6614.00,15980,20240306,-62.52,4580,20241209,30.79,7850,-23.69,20250224,5070,18.15,20250102,15900,-62.33,20240314,4580,30.79,20241209,1.19,N,079810,500,110 억,,215259,N,N,0,N,00,N
20250314,150649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6000,180,2,3.09,409662225,68403,65.60,5820,6110,5820,7560,4080,5820,5988.96,0.98,0,18231,6193,6006,5913,5726,5633,5960,5680,110,1740,500,4070,10,1,22028094,1322,113.21,0.91,12,0.31,53.00,6614.00,15980,20240306,-62.45,4580,20241209,31.00,7850,-23.57,20250224,5070,18.34,20250102,15900,-62.26,20240314,4580,31.00,20241209,1.19,N,079810,500,110 억,,215259,N,N,0,N,00,N
20250314,140645,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6070,250,2,4.30,370136670,61821,59.29,5820,6110,5820,7560,4080,5820,5987.25,0.98,0,20195,6193,6006,5913,5726,5633,5960,5680,110,1740,500,4070,10,1,22028094,1337,114.53,0.92,12,0.28,53.00,6614.00,15980,20240306,-62.02,4580,20241209,32.53,7850,-22.68,20250224,5070,19.72,20250102,15900,-61.82,20240314,4580,32.53,20241209,1.19,N,079810,500,110 억,,215259,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 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
3 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
4 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
5 20250317 130647 57 100.00 KOSDAQ 기계·장비 N N N N N 5940 -50 5 -0.83 298577050 49913 71.01 6030 6050 5930 7780 4200 5990 5981.95 1.06 0 -14093 6263 6126 5973 5836 5683 6195 5905 110 1790 500 4190 10 1 22028094 1308 112.08 0.90 12 0.23 53.00 6614.00 15980 20240306 -62.83 4580 20241209 29.69 7850 -24.33 20250224 5070 17.16 20250102 14870 -60.05 20240612 4580 29.69 20241209 1.22 N 079810 500 110 억 233108 N N 0 N 00 N
6 20250317 120646 57 100.00 KOSDAQ 기계·장비 N N N N N 5950 -40 5 -0.67 251125540 41929 59.65 6030 6050 5930 7780 4200 5990 5989.30 1.06 0 -12439 6263 6126 5973 5836 5683 6195 5905 110 1790 500 4190 10 1 22028094 1311 112.26 0.90 12 0.19 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
7 20250317 110649 57 100.00 KOSDAQ 기계·장비 N N N N N 5940 -50 5 -0.83 221530130 36951 52.57 6030 6050 5940 7780 4200 5990 5995.24 1.06 0 -12548 6263 6126 5973 5836 5683 6195 5905 110 1790 500 4190 10 1 22028094 1308 112.08 0.90 12 0.17 53.00 6614.00 15980 20240306 -62.83 4580 20241209 29.69 7850 -24.33 20250224 5070 17.16 20250102 14870 -60.05 20240612 4580 29.69 20241209 1.22 N 079810 500 110 억 233108 N N 0 N 00 N
8 20250317 100647 57 100.00 KOSDAQ 기계·장비 N N N N N 5970 -20 5 -0.33 161307600 26848 38.19 6030 6050 5960 7780 4200 5990 6008.18 1.06 0 -7761 6263 6126 5973 5836 5683 6195 5905 110 1790 500 4190 10 1 22028094 1315 112.64 0.90 12 0.12 53.00 6614.00 15980 20240306 -62.64 4580 20241209 30.35 7850 -23.95 20250224 5070 17.75 20250102 14870 -59.85 20240612 4580 30.35 20241209 1.22 N 079810 500 110 억 233108 N N 0 N 00 N
9 20250317 090648 57 100.00 KOSDAQ 기계·장비 N N N N N 6000 10 2 0.17 19171170 3189 4.54 6030 6030 5970 7780 4200 5990 6011.66 1.06 0 -2251 6263 6126 5973 5836 5683 6195 5905 110 1790 500 4190 10 1 22028094 1322 113.21 0.91 12 0.01 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 1.22 N 079810 500 110 억 233108 N N 0 N 00 N
10 20250314 160645 57 100.00 KOSDAQ 기계·장비 N N N N N 5990 170 2 2.92 418589195 69894 67.03 5820 6110 5820 7560 4080 5820 5988.93 0.98 0 17893 6193 6006 5913 5726 5633 5960 5680 110 1740 500 4070 10 1 22028094 1319 113.02 0.91 12 0.32 53.00 6614.00 15980 20240306 -62.52 4580 20241209 30.79 7850 -23.69 20250224 5070 18.15 20250102 15900 -62.33 20240314 4580 30.79 20241209 1.19 N 079810 500 110 억 215259 N N 0 N 00 N
11 20250314 150649 57 100.00 KOSDAQ 기계·장비 N N N N N 6000 180 2 3.09 409662225 68403 65.60 5820 6110 5820 7560 4080 5820 5988.96 0.98 0 18231 6193 6006 5913 5726 5633 5960 5680 110 1740 500 4070 10 1 22028094 1322 113.21 0.91 12 0.31 53.00 6614.00 15980 20240306 -62.45 4580 20241209 31.00 7850 -23.57 20250224 5070 18.34 20250102 15900 -62.26 20240314 4580 31.00 20241209 1.19 N 079810 500 110 억 215259 N N 0 N 00 N
12 20250314 140645 57 100.00 KOSDAQ 기계·장비 N N N N N 6070 250 2 4.30 370136670 61821 59.29 5820 6110 5820 7560 4080 5820 5987.25 0.98 0 20195 6193 6006 5913 5726 5633 5960 5680 110 1740 500 4070 10 1 22028094 1337 114.53 0.92 12 0.28 53.00 6614.00 15980 20240306 -62.02 4580 20241209 32.53 7850 -22.68 20250224 5070 19.72 20250102 15900 -61.82 20240314 4580 32.53 20241209 1.19 N 079810 500 110 억 215259 N N 0 N 00 N