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
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
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
20250317,130648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,679,8,2,1.19,4935675,7312,40.23,671,690,671,872,470,671,675.01,0.72,0,43,702,686,677,661,652,682,657,116,201,500,440,1,1,23200000,158,-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
20250317,120647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,680,9,2,1.34,4823634,7147,39.33,671,690,671,872,470,671,674.92,0.72,0,53,702,686,677,661,652,682,657,116,201,500,440,1,1,23200000,158,-0.90,0.41,12,0.03,-754.00,1654.00,1319,20240314,-48.45,615,20241114,10.57,820,-17.07,20250113,658,3.34,20250217,1145,-40.61,20240613,615,10.57,20241114,0.00,N,079950,500,116 억,,166915,N,N,0,N,00,N
20250317,110649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,680,9,2,1.34,4496009,6662,36.66,671,690,671,872,470,671,674.87,0.72,0,10,702,686,677,661,652,682,657,116,201,500,440,1,1,23200000,158,-0.90,0.41,12,0.03,-754.00,1654.00,1319,20240314,-48.45,615,20241114,10.57,820,-17.07,20250113,658,3.34,20250217,1145,-40.61,20240613,615,10.57,20241114,0.00,N,079950,500,116 억,,166915,N,N,0,N,00,N
20250317,100648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,687,16,2,2.38,4227674,6265,34.47,671,690,671,872,470,671,674.81,0.72,0,-218,702,686,677,661,652,682,657,116,201,500,440,1,1,23200000,159,-0.91,0.42,12,0.03,-754.00,1654.00,1319,20240314,-47.92,615,20241114,11.71,820,-16.22,20250113,658,4.41,20250217,1145,-40.00,20240613,615,11.71,20241114,0.00,N,079950,500,116 억,,166915,N,N,0,N,00,N
20250317,090649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,690,19,2,2.83,1701506,2532,13.93,671,690,671,872,470,671,672.00,0.72,0,-245,702,686,677,661,652,682,657,116,201,500,440,1,1,23200000,160,-0.92,0.42,12,0.01,-754.00,1654.00,1319,20240314,-47.69,615,20241114,12.20,820,-15.85,20250113,658,4.86,20250217,1145,-39.74,20240613,615,12.20,20241114,0.00,N,079950,500,116 억,,166915,N,N,0,N,00,N
20250314,160646,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,671,-22,5,-3.17,12273116,18156,120.23,687,693,668,900,486,693,675.98,0.72,0,-208,731,712,701,682,671,706,676,116,207,500,450,1,1,23200000,156,-0.89,0.41,12,0.08,-754.00,1654.00,1319,20240314,-49.13,615,20241114,9.11,820,-18.17,20250113,658,1.98,20250217,1319,-49.13,20240314,615,9.11,20241114,0.00,N,079950,500,116 억,,167123,N,N,0,N,00,N
20250314,150650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,674,-19,5,-2.74,10091629,14910,98.74,687,693,668,900,486,693,676.84,0.72,0,2303,731,712,701,682,671,706,676,116,207,500,450,1,1,23200000,156,-0.89,0.41,12,0.06,-754.00,1654.00,1319,20240314,-48.90,615,20241114,9.59,820,-17.80,20250113,658,2.43,20250217,1319,-48.90,20240314,615,9.59,20241114,0.00,N,079950,500,116 억,,167123,N,N,0,N,00,N
20250314,140646,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,676,-17,5,-2.45,9909514,14639,96.94,687,693,668,900,486,693,676.93,0.72,0,2339,731,712,701,682,671,706,676,116,207,500,450,1,1,23200000,157,-0.90,0.41,12,0.06,-754.00,1654.00,1319,20240314,-48.75,615,20241114,9.92,820,-17.56,20250113,658,2.74,20250217,1319,-48.75,20240314,615,9.92,20241114,0.00,N,079950,500,116 억,,167123,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 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
3 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
4 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
5 20250317 130648 57 100.00 KOSDAQ 기계·장비 N N N N N 679 8 2 1.19 4935675 7312 40.23 671 690 671 872 470 671 675.01 0.72 0 43 702 686 677 661 652 682 657 116 201 500 440 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
6 20250317 120647 57 100.00 KOSDAQ 기계·장비 N N N N N 680 9 2 1.34 4823634 7147 39.33 671 690 671 872 470 671 674.92 0.72 0 53 702 686 677 661 652 682 657 116 201 500 440 1 1 23200000 158 -0.90 0.41 12 0.03 -754.00 1654.00 1319 20240314 -48.45 615 20241114 10.57 820 -17.07 20250113 658 3.34 20250217 1145 -40.61 20240613 615 10.57 20241114 0.00 N 079950 500 116 억 166915 N N 0 N 00 N
7 20250317 110649 57 100.00 KOSDAQ 기계·장비 N N N N N 680 9 2 1.34 4496009 6662 36.66 671 690 671 872 470 671 674.87 0.72 0 10 702 686 677 661 652 682 657 116 201 500 440 1 1 23200000 158 -0.90 0.41 12 0.03 -754.00 1654.00 1319 20240314 -48.45 615 20241114 10.57 820 -17.07 20250113 658 3.34 20250217 1145 -40.61 20240613 615 10.57 20241114 0.00 N 079950 500 116 억 166915 N N 0 N 00 N
8 20250317 100648 57 100.00 KOSDAQ 기계·장비 N N N N N 687 16 2 2.38 4227674 6265 34.47 671 690 671 872 470 671 674.81 0.72 0 -218 702 686 677 661 652 682 657 116 201 500 440 1 1 23200000 159 -0.91 0.42 12 0.03 -754.00 1654.00 1319 20240314 -47.92 615 20241114 11.71 820 -16.22 20250113 658 4.41 20250217 1145 -40.00 20240613 615 11.71 20241114 0.00 N 079950 500 116 억 166915 N N 0 N 00 N
9 20250317 090649 57 100.00 KOSDAQ 기계·장비 N N N N N 690 19 2 2.83 1701506 2532 13.93 671 690 671 872 470 671 672.00 0.72 0 -245 702 686 677 661 652 682 657 116 201 500 440 1 1 23200000 160 -0.92 0.42 12 0.01 -754.00 1654.00 1319 20240314 -47.69 615 20241114 12.20 820 -15.85 20250113 658 4.86 20250217 1145 -39.74 20240613 615 12.20 20241114 0.00 N 079950 500 116 억 166915 N N 0 N 00 N
10 20250314 160646 57 100.00 KOSDAQ 기계·장비 N N N N N 671 -22 5 -3.17 12273116 18156 120.23 687 693 668 900 486 693 675.98 0.72 0 -208 731 712 701 682 671 706 676 116 207 500 450 1 1 23200000 156 -0.89 0.41 12 0.08 -754.00 1654.00 1319 20240314 -49.13 615 20241114 9.11 820 -18.17 20250113 658 1.98 20250217 1319 -49.13 20240314 615 9.11 20241114 0.00 N 079950 500 116 억 167123 N N 0 N 00 N
11 20250314 150650 57 100.00 KOSDAQ 기계·장비 N N N N N 674 -19 5 -2.74 10091629 14910 98.74 687 693 668 900 486 693 676.84 0.72 0 2303 731 712 701 682 671 706 676 116 207 500 450 1 1 23200000 156 -0.89 0.41 12 0.06 -754.00 1654.00 1319 20240314 -48.90 615 20241114 9.59 820 -17.80 20250113 658 2.43 20250217 1319 -48.90 20240314 615 9.59 20241114 0.00 N 079950 500 116 억 167123 N N 0 N 00 N
12 20250314 140646 57 100.00 KOSDAQ 기계·장비 N N N N N 676 -17 5 -2.45 9909514 14639 96.94 687 693 668 900 486 693 676.93 0.72 0 2339 731 712 701 682 671 706 676 116 207 500 450 1 1 23200000 157 -0.90 0.41 12 0.06 -754.00 1654.00 1319 20240314 -48.75 615 20241114 9.92 820 -17.56 20250113 658 2.74 20250217 1319 -48.75 20240314 615 9.92 20241114 0.00 N 079950 500 116 억 167123 N N 0 N 00 N