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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
079370/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
20250313,160640,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15340,-10,5,-0.07,5376663465,348863,76.77,15540,15590,15230,19950,10750,15350,15411.98,2.87,0,-15602,15970,15660,15110,14800,14250,15815,14955,155,4600,500,11050,10,1,31016990,4758,47.94,1.56,12,1.12,320.00,9813.00,22200,20240304,-30.90,10210,20241209,50.24,16800,-8.69,20250219,11970,28.15,20250102,21350,-28.15,20240313,10210,50.24,20241209,4.19,N,079370,500,155 억,,890566,N,N,1436,N,00,N
20250313,150641,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15390,40,2,0.26,5075816735,329286,72.46,15540,15590,15230,19950,10750,15350,15414.61,2.87,0,-12639,15970,15660,15110,14800,14250,15815,14955,155,4600,500,11050,10,1,31016990,4774,48.09,1.57,12,1.06,320.00,9813.00,22200,20240304,-30.68,10210,20241209,50.73,16800,-8.39,20250219,11970,28.57,20250102,21350,-27.92,20240313,10210,50.73,20241209,4.19,N,079370,500,155 억,,890566,N,N,390,N,00,N
20250313,140640,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15360,10,2,0.07,4367303090,283194,62.32,15540,15590,15230,19950,10750,15350,15421.59,2.87,0,980,15970,15660,15110,14800,14250,15815,14955,155,4600,500,11050,10,1,31016990,4764,48.00,1.57,12,0.91,320.00,9813.00,22200,20240304,-30.81,10210,20241209,50.44,16800,-8.57,20250219,11970,28.32,20250102,21350,-28.06,20240313,10210,50.44,20241209,4.19,N,079370,500,155 억,,890566,N,N,390,N,00,N
20250313,130641,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15380,30,2,0.20,4094955885,265511,58.43,15540,15590,15230,19950,10750,15350,15422.92,2.87,0,-2792,15970,15660,15110,14800,14250,15815,14955,155,4600,500,11050,10,1,31016990,4770,48.06,1.57,12,0.86,320.00,9813.00,22200,20240304,-30.72,10210,20241209,50.64,16800,-8.45,20250219,11970,28.49,20250102,21350,-27.96,20240313,10210,50.64,20241209,4.19,N,079370,500,155 억,,890566,N,N,390,N,00,N
20250313,120641,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15460,110,2,0.72,3417685000,221671,48.78,15540,15590,15230,19950,10750,15350,15417.83,2.87,0,-10762,15970,15660,15110,14800,14250,15815,14955,155,4600,500,11050,10,1,31016990,4795,48.31,1.58,12,0.71,320.00,9813.00,22200,20240304,-30.36,10210,20241209,51.42,16800,-7.98,20250219,11970,29.16,20250102,21350,-27.59,20240313,10210,51.42,20241209,4.19,N,079370,500,155 억,,890566,N,N,390,N,00,N
20250313,110640,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15380,30,2,0.20,2847236745,184715,40.65,15540,15590,15230,19950,10750,15350,15414.22,2.87,0,-6262,15970,15660,15110,14800,14250,15815,14955,155,4600,500,11050,10,1,31016990,4770,48.06,1.57,12,0.60,320.00,9813.00,22200,20240304,-30.72,10210,20241209,50.64,16800,-8.45,20250219,11970,28.49,20250102,21350,-27.96,20240313,10210,50.64,20241209,4.19,N,079370,500,155 억,,890566,N,N,390,N,00,N
20250313,100640,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15360,10,2,0.07,2011424665,130385,28.69,15540,15590,15300,19950,10750,15350,15426.81,2.87,0,-21139,15970,15660,15110,14800,14250,15815,14955,155,4600,500,11050,10,1,31016990,4764,48.00,1.57,12,0.42,320.00,9813.00,22200,20240304,-30.81,10210,20241209,50.44,16800,-8.57,20250219,11970,28.32,20250102,21350,-28.06,20240313,10210,50.44,20241209,4.19,N,079370,500,155 억,,890566,N,N,390,N,00,N
20250313,090642,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15470,120,2,0.78,557382060,35903,7.90,15540,15590,15450,19950,10750,15350,15524.67,2.87,0,-10765,15970,15660,15110,14800,14250,15815,14955,155,4600,500,11050,10,1,31016990,4798,48.34,1.58,12,0.12,320.00,9813.00,22200,20240304,-30.32,10210,20241209,51.52,16800,-7.92,20250219,11970,29.24,20250102,21350,-27.54,20240313,10210,51.52,20241209,4.19,N,079370,500,155 억,,890566,N,N,390,N,00,N
20250312,160637,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15350,680,2,4.64,6832316285,450466,146.02,14720,15420,14560,19070,10270,14670,15166.89,2.72,0,48883,15456,15062,14356,13962,13256,15260,14160,155,4400,500,10560,10,1,31016990,4761,47.97,1.56,12,1.45,320.00,9813.00,22800,20240228,-32.68,10210,20241209,50.34,16800,-8.63,20250219,11970,28.24,20250102,21350,-28.10,20240313,10210,50.34,20241209,4.19,N,079370,500,155 억,,844048,N,N,390,N,00,N
20250312,150638,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15320,650,2,4.43,6427450505,424096,137.47,14720,15420,14560,19070,10270,14670,15155.65,2.72,0,43368,15456,15062,14356,13962,13256,15260,14160,155,4400,500,10560,10,1,31016990,4752,47.88,1.56,12,1.37,320.00,9813.00,22800,20240228,-32.81,10210,20241209,50.05,16800,-8.81,20250219,11970,27.99,20250102,21350,-28.24,20240313,10210,50.05,20241209,4.19,N,079370,500,155 억,,844048,N,N,544,N,00,N
20250312,140637,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15310,640,2,4.36,5545904780,366452,118.78,14720,15420,14560,19070,10270,14670,15134.06,2.72,0,44113,15456,15062,14356,13962,13256,15260,14160,155,4400,500,10560,10,1,31016990,4749,47.84,1.56,12,1.18,320.00,9813.00,22800,20240228,-32.85,10210,20241209,49.95,16800,-8.87,20250219,11970,27.90,20250102,21350,-28.29,20240313,10210,49.95,20241209,4.19,N,079370,500,155 억,,844048,N,N,544,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 20250313 160640 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15340 -10 5 -0.07 5376663465 348863 76.77 15540 15590 15230 19950 10750 15350 15411.98 2.87 0 -15602 15970 15660 15110 14800 14250 15815 14955 155 4600 500 11050 10 1 31016990 4758 47.94 1.56 12 1.12 320.00 9813.00 22200 20240304 -30.90 10210 20241209 50.24 16800 -8.69 20250219 11970 28.15 20250102 21350 -28.15 20240313 10210 50.24 20241209 4.19 N 079370 500 155 억 890566 N N 1436 N 00 N
3 20250313 150641 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15390 40 2 0.26 5075816735 329286 72.46 15540 15590 15230 19950 10750 15350 15414.61 2.87 0 -12639 15970 15660 15110 14800 14250 15815 14955 155 4600 500 11050 10 1 31016990 4774 48.09 1.57 12 1.06 320.00 9813.00 22200 20240304 -30.68 10210 20241209 50.73 16800 -8.39 20250219 11970 28.57 20250102 21350 -27.92 20240313 10210 50.73 20241209 4.19 N 079370 500 155 억 890566 N N 390 N 00 N
4 20250313 140640 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15360 10 2 0.07 4367303090 283194 62.32 15540 15590 15230 19950 10750 15350 15421.59 2.87 0 980 15970 15660 15110 14800 14250 15815 14955 155 4600 500 11050 10 1 31016990 4764 48.00 1.57 12 0.91 320.00 9813.00 22200 20240304 -30.81 10210 20241209 50.44 16800 -8.57 20250219 11970 28.32 20250102 21350 -28.06 20240313 10210 50.44 20241209 4.19 N 079370 500 155 억 890566 N N 390 N 00 N
5 20250313 130641 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15380 30 2 0.20 4094955885 265511 58.43 15540 15590 15230 19950 10750 15350 15422.92 2.87 0 -2792 15970 15660 15110 14800 14250 15815 14955 155 4600 500 11050 10 1 31016990 4770 48.06 1.57 12 0.86 320.00 9813.00 22200 20240304 -30.72 10210 20241209 50.64 16800 -8.45 20250219 11970 28.49 20250102 21350 -27.96 20240313 10210 50.64 20241209 4.19 N 079370 500 155 억 890566 N N 390 N 00 N
6 20250313 120641 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15460 110 2 0.72 3417685000 221671 48.78 15540 15590 15230 19950 10750 15350 15417.83 2.87 0 -10762 15970 15660 15110 14800 14250 15815 14955 155 4600 500 11050 10 1 31016990 4795 48.31 1.58 12 0.71 320.00 9813.00 22200 20240304 -30.36 10210 20241209 51.42 16800 -7.98 20250219 11970 29.16 20250102 21350 -27.59 20240313 10210 51.42 20241209 4.19 N 079370 500 155 억 890566 N N 390 N 00 N
7 20250313 110640 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15380 30 2 0.20 2847236745 184715 40.65 15540 15590 15230 19950 10750 15350 15414.22 2.87 0 -6262 15970 15660 15110 14800 14250 15815 14955 155 4600 500 11050 10 1 31016990 4770 48.06 1.57 12 0.60 320.00 9813.00 22200 20240304 -30.72 10210 20241209 50.64 16800 -8.45 20250219 11970 28.49 20250102 21350 -27.96 20240313 10210 50.64 20241209 4.19 N 079370 500 155 억 890566 N N 390 N 00 N
8 20250313 100640 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15360 10 2 0.07 2011424665 130385 28.69 15540 15590 15300 19950 10750 15350 15426.81 2.87 0 -21139 15970 15660 15110 14800 14250 15815 14955 155 4600 500 11050 10 1 31016990 4764 48.00 1.57 12 0.42 320.00 9813.00 22200 20240304 -30.81 10210 20241209 50.44 16800 -8.57 20250219 11970 28.32 20250102 21350 -28.06 20240313 10210 50.44 20241209 4.19 N 079370 500 155 억 890566 N N 390 N 00 N
9 20250313 090642 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15470 120 2 0.78 557382060 35903 7.90 15540 15590 15450 19950 10750 15350 15524.67 2.87 0 -10765 15970 15660 15110 14800 14250 15815 14955 155 4600 500 11050 10 1 31016990 4798 48.34 1.58 12 0.12 320.00 9813.00 22200 20240304 -30.32 10210 20241209 51.52 16800 -7.92 20250219 11970 29.24 20250102 21350 -27.54 20240313 10210 51.52 20241209 4.19 N 079370 500 155 억 890566 N N 390 N 00 N
10 20250312 160637 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15350 680 2 4.64 6832316285 450466 146.02 14720 15420 14560 19070 10270 14670 15166.89 2.72 0 48883 15456 15062 14356 13962 13256 15260 14160 155 4400 500 10560 10 1 31016990 4761 47.97 1.56 12 1.45 320.00 9813.00 22800 20240228 -32.68 10210 20241209 50.34 16800 -8.63 20250219 11970 28.24 20250102 21350 -28.10 20240313 10210 50.34 20241209 4.19 N 079370 500 155 억 844048 N N 390 N 00 N
11 20250312 150638 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15320 650 2 4.43 6427450505 424096 137.47 14720 15420 14560 19070 10270 14670 15155.65 2.72 0 43368 15456 15062 14356 13962 13256 15260 14160 155 4400 500 10560 10 1 31016990 4752 47.88 1.56 12 1.37 320.00 9813.00 22800 20240228 -32.81 10210 20241209 50.05 16800 -8.81 20250219 11970 27.99 20250102 21350 -28.24 20240313 10210 50.05 20241209 4.19 N 079370 500 155 억 844048 N N 544 N 00 N
12 20250312 140637 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15310 640 2 4.36 5545904780 366452 118.78 14720 15420 14560 19070 10270 14670 15134.06 2.72 0 44113 15456 15062 14356 13962 13256 15260 14160 155 4400 500 10560 10 1 31016990 4749 47.84 1.56 12 1.18 320.00 9813.00 22800 20240228 -32.85 10210 20241209 49.95 16800 -8.87 20250219 11970 27.90 20250102 21350 -28.29 20240313 10210 49.95 20241209 4.19 N 079370 500 155 억 844048 N N 544 N 00 N