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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 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
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
20250312,130636,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15170,500,2,3.41,3964122135,263075,85.27,14720,15200,14560,19070,10270,14670,15068.41,2.72,0,28767,15456,15062,14356,13962,13256,15260,14160,155,4400,500,10560,10,1,31016990,4705,47.41,1.55,12,0.85,320.00,9813.00,22800,20240228,-33.46,10210,20241209,48.58,16800,-9.70,20250219,11970,26.73,20250102,21350,-28.95,20240313,10210,48.58,20241209,4.19,N,079370,500,155 억,,844048,N,N,544,N,00,N
20250312,120639,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15170,500,2,3.41,3437922180,228345,74.02,14720,15200,14560,19070,10270,14670,15055.82,2.72,0,28145,15456,15062,14356,13962,13256,15260,14160,155,4400,500,10560,10,1,31016990,4705,47.41,1.55,12,0.74,320.00,9813.00,22800,20240228,-33.46,10210,20241209,48.58,16800,-9.70,20250219,11970,26.73,20250102,21350,-28.95,20240313,10210,48.58,20241209,4.19,N,079370,500,155 억,,844048,N,N,544,N,00,N
20250312,110634,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15090,420,2,2.86,2583267620,171911,55.72,14720,15180,14560,19070,10270,14670,15026.77,2.72,0,-7410,15456,15062,14356,13962,13256,15260,14160,155,4400,500,10560,10,1,31016990,4680,47.16,1.54,12,0.55,320.00,9813.00,22800,20240228,-33.82,10210,20241209,47.80,16800,-10.18,20250219,11970,26.07,20250102,21350,-29.32,20240313,10210,47.80,20241209,4.19,N,079370,500,155 억,,844048,N,N,544,N,00,N
20250312,100637,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15080,410,2,2.79,1800063245,120073,38.92,14720,15180,14560,19070,10270,14670,14991.41,2.72,0,-2057,15456,15062,14356,13962,13256,15260,14160,155,4400,500,10560,10,1,31016990,4677,47.12,1.54,12,0.39,320.00,9813.00,22800,20240228,-33.86,10210,20241209,47.70,16800,-10.24,20250219,11970,25.98,20250102,21350,-29.37,20240313,10210,47.70,20241209,4.19,N,079370,500,155 억,,844048,N,N,544,N,00,N
20250312,090640,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14770,100,2,0.68,131217670,8936,2.90,14720,14790,14560,19070,10270,14670,14684.16,2.72,0,-3532,15456,15062,14356,13962,13256,15260,14160,155,4400,500,10560,10,1,31016990,4581,46.16,1.51,12,0.03,320.00,9813.00,22800,20240228,-35.22,10210,20241209,44.66,16800,-12.08,20250219,11970,23.39,20250102,21350,-30.82,20240313,10210,44.66,20241209,4.19,N,079370,500,155 억,,844048,N,N,544,N,00,N
20250311,160631,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14670,410,2,2.88,4386772995,306743,161.90,13830,14750,13650,18530,9990,14260,14299.74,2.43,0,42301,14906,14582,14406,14082,13906,14495,13995,155,4270,500,10260,10,1,31016990,4550,45.84,1.49,12,0.99,320.00,9813.00,22800,20240228,-35.66,10210,20241209,43.68,16800,-12.68,20250219,11970,22.56,20250102,21350,-31.29,20240313,10210,43.68,20241209,4.25,N,079370,500,155 억,,752745,N,N,544,N,00,N
20250311,150634,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14660,400,2,2.81,4260071370,298105,157.34,13830,14750,13650,18530,9990,14260,14290.51,2.43,0,44260,14906,14582,14406,14082,13906,14495,13995,155,4270,500,10260,10,1,31016990,4547,45.81,1.49,12,0.96,320.00,9813.00,22800,20240228,-35.70,10210,20241209,43.58,16800,-12.74,20250219,11970,22.47,20250102,21350,-31.33,20240313,10210,43.58,20241209,4.25,N,079370,500,155 억,,752745,N,N,60,N,00,N
20250311,140634,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14660,400,2,2.81,3850696390,270172,142.60,13830,14750,13650,18530,9990,14260,14252.76,2.43,0,47241,14906,14582,14406,14082,13906,14495,13995,155,4270,500,10260,10,1,31016990,4547,45.81,1.49,12,0.87,320.00,9813.00,22800,20240228,-35.70,10210,20241209,43.58,16800,-12.74,20250219,11970,22.47,20250102,21350,-31.33,20240313,10210,43.58,20241209,4.25,N,079370,500,155 억,,752745,N,N,60,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 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
3 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
4 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
5 20250312 130636 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15170 500 2 3.41 3964122135 263075 85.27 14720 15200 14560 19070 10270 14670 15068.41 2.72 0 28767 15456 15062 14356 13962 13256 15260 14160 155 4400 500 10560 10 1 31016990 4705 47.41 1.55 12 0.85 320.00 9813.00 22800 20240228 -33.46 10210 20241209 48.58 16800 -9.70 20250219 11970 26.73 20250102 21350 -28.95 20240313 10210 48.58 20241209 4.19 N 079370 500 155 억 844048 N N 544 N 00 N
6 20250312 120639 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15170 500 2 3.41 3437922180 228345 74.02 14720 15200 14560 19070 10270 14670 15055.82 2.72 0 28145 15456 15062 14356 13962 13256 15260 14160 155 4400 500 10560 10 1 31016990 4705 47.41 1.55 12 0.74 320.00 9813.00 22800 20240228 -33.46 10210 20241209 48.58 16800 -9.70 20250219 11970 26.73 20250102 21350 -28.95 20240313 10210 48.58 20241209 4.19 N 079370 500 155 억 844048 N N 544 N 00 N
7 20250312 110634 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15090 420 2 2.86 2583267620 171911 55.72 14720 15180 14560 19070 10270 14670 15026.77 2.72 0 -7410 15456 15062 14356 13962 13256 15260 14160 155 4400 500 10560 10 1 31016990 4680 47.16 1.54 12 0.55 320.00 9813.00 22800 20240228 -33.82 10210 20241209 47.80 16800 -10.18 20250219 11970 26.07 20250102 21350 -29.32 20240313 10210 47.80 20241209 4.19 N 079370 500 155 억 844048 N N 544 N 00 N
8 20250312 100637 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15080 410 2 2.79 1800063245 120073 38.92 14720 15180 14560 19070 10270 14670 14991.41 2.72 0 -2057 15456 15062 14356 13962 13256 15260 14160 155 4400 500 10560 10 1 31016990 4677 47.12 1.54 12 0.39 320.00 9813.00 22800 20240228 -33.86 10210 20241209 47.70 16800 -10.24 20250219 11970 25.98 20250102 21350 -29.37 20240313 10210 47.70 20241209 4.19 N 079370 500 155 억 844048 N N 544 N 00 N
9 20250312 090640 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14770 100 2 0.68 131217670 8936 2.90 14720 14790 14560 19070 10270 14670 14684.16 2.72 0 -3532 15456 15062 14356 13962 13256 15260 14160 155 4400 500 10560 10 1 31016990 4581 46.16 1.51 12 0.03 320.00 9813.00 22800 20240228 -35.22 10210 20241209 44.66 16800 -12.08 20250219 11970 23.39 20250102 21350 -30.82 20240313 10210 44.66 20241209 4.19 N 079370 500 155 억 844048 N N 544 N 00 N
10 20250311 160631 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14670 410 2 2.88 4386772995 306743 161.90 13830 14750 13650 18530 9990 14260 14299.74 2.43 0 42301 14906 14582 14406 14082 13906 14495 13995 155 4270 500 10260 10 1 31016990 4550 45.84 1.49 12 0.99 320.00 9813.00 22800 20240228 -35.66 10210 20241209 43.68 16800 -12.68 20250219 11970 22.56 20250102 21350 -31.29 20240313 10210 43.68 20241209 4.25 N 079370 500 155 억 752745 N N 544 N 00 N
11 20250311 150634 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14660 400 2 2.81 4260071370 298105 157.34 13830 14750 13650 18530 9990 14260 14290.51 2.43 0 44260 14906 14582 14406 14082 13906 14495 13995 155 4270 500 10260 10 1 31016990 4547 45.81 1.49 12 0.96 320.00 9813.00 22800 20240228 -35.70 10210 20241209 43.58 16800 -12.74 20250219 11970 22.47 20250102 21350 -31.33 20240313 10210 43.58 20241209 4.25 N 079370 500 155 억 752745 N N 60 N 00 N
12 20250311 140634 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14660 400 2 2.81 3850696390 270172 142.60 13830 14750 13650 18530 9990 14260 14252.76 2.43 0 47241 14906 14582 14406 14082 13906 14495 13995 155 4270 500 10260 10 1 31016990 4547 45.81 1.49 12 0.87 320.00 9813.00 22800 20240228 -35.70 10210 20241209 43.58 16800 -12.74 20250219 11970 22.47 20250102 21350 -31.33 20240313 10210 43.58 20241209 4.25 N 079370 500 155 억 752745 N N 60 N 00 N