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
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
20250312,160638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6030,190,2,3.25,311750225,52416,45.20,5850,6040,5830,7590,4090,5840,5947.61,0.93,0,7843,6106,5972,5796,5662,5486,6040,5730,110,1750,500,4080,10,1,22028094,1328,113.77,0.91,12,0.24,53.00,6614.00,15980,20240306,-62.27,4580,20241209,31.66,7850,-23.18,20250224,5070,18.93,20250102,15900,-62.08,20240314,4580,31.66,20241209,1.20,N,079810,500,110 억,,205061,N,N,0,N,00,N
20250312,150640,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5990,150,2,2.57,300582045,50562,43.60,5850,6020,5830,7590,4090,5840,5944.82,0.93,0,8470,6106,5972,5796,5662,5486,6040,5730,110,1750,500,4080,10,1,22028094,1319,113.02,0.91,12,0.23,53.00,6614.00,15980,20240306,-62.52,4580,20241209,30.79,7850,-23.69,20250224,5070,18.15,20250102,15900,-62.33,20240314,4580,30.79,20241209,1.20,N,079810,500,110 억,,205061,N,N,0,N,00,N
20250312,140638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5980,140,2,2.40,253275115,42639,36.77,5850,6020,5830,7590,4090,5840,5939.99,0.93,0,5821,6106,5972,5796,5662,5486,6040,5730,110,1750,500,4080,10,1,22028094,1317,112.83,0.90,12,0.19,53.00,6614.00,15980,20240306,-62.58,4580,20241209,30.57,7850,-23.82,20250224,5070,17.95,20250102,15900,-62.39,20240314,4580,30.57,20241209,1.20,N,079810,500,110 억,,205061,N,N,0,N,00,N
20250312,130637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6000,160,2,2.74,227883245,38393,33.11,5850,6020,5830,7590,4090,5840,5935.54,0.93,0,5914,6106,5972,5796,5662,5486,6040,5730,110,1750,500,4080,10,1,22028094,1322,113.21,0.91,12,0.17,53.00,6614.00,15980,20240306,-62.45,4580,20241209,31.00,7850,-23.57,20250224,5070,18.34,20250102,15900,-62.26,20240314,4580,31.00,20241209,1.20,N,079810,500,110 억,,205061,N,N,0,N,00,N
20250312,120640,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6010,170,2,2.91,205023145,34579,29.82,5850,6020,5830,7590,4090,5840,5929.12,0.93,0,6486,6106,5972,5796,5662,5486,6040,5730,110,1750,500,4080,10,1,22028094,1324,113.40,0.91,12,0.16,53.00,6614.00,15980,20240306,-62.39,4580,20241209,31.22,7850,-23.44,20250224,5070,18.54,20250102,15900,-62.20,20240314,4580,31.22,20241209,1.20,N,079810,500,110 억,,205061,N,N,0,N,00,N
20250312,110635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5980,140,2,2.40,178617730,30178,26.03,5850,5990,5830,7590,4090,5840,5918.81,0.93,0,7144,6106,5972,5796,5662,5486,6040,5730,110,1750,500,4080,10,1,22028094,1317,112.83,0.90,12,0.14,53.00,6614.00,15980,20240306,-62.58,4580,20241209,30.57,7850,-23.82,20250224,5070,17.95,20250102,15900,-62.39,20240314,4580,30.57,20241209,1.20,N,079810,500,110 억,,205061,N,N,0,N,00,N
20250312,100638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5910,70,2,1.20,120917445,20449,17.63,5850,5990,5830,7590,4090,5840,5913.12,0.93,0,3065,6106,5972,5796,5662,5486,6040,5730,110,1750,500,4080,10,1,22028094,1302,111.51,0.89,12,0.09,53.00,6614.00,15980,20240306,-63.02,4580,20241209,29.04,7850,-24.71,20250224,5070,16.57,20250102,15900,-62.83,20240314,4580,29.04,20241209,1.20,N,079810,500,110 억,,205061,N,N,0,N,00,N
20250312,090641,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5940,100,2,1.71,45866380,7799,6.73,5850,5940,5830,7590,4090,5840,5881.06,0.93,0,-1159,6106,5972,5796,5662,5486,6040,5730,110,1750,500,4080,10,1,22028094,1308,112.08,0.90,12,0.04,53.00,6614.00,15980,20240306,-62.83,4580,20241209,29.69,7850,-24.33,20250224,5070,17.16,20250102,15900,-62.64,20240314,4580,29.69,20241209,1.20,N,079810,500,110 억,,205061,N,N,0,N,00,N
20250311,160632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5840,-150,5,-2.50,665617895,115375,141.18,5660,5930,5620,7780,4200,5990,5769.16,0.95,0,-4194,6216,6102,5976,5862,5736,6160,5920,110,1790,500,4190,10,1,22028094,1286,110.19,0.88,12,0.52,53.00,6614.00,16370,20240227,-64.32,4580,20241209,27.51,7850,-25.61,20250224,5070,15.19,20250102,15900,-63.27,20240314,4580,27.51,20241209,1.20,N,079810,500,110 억,,209264,N,N,4,N,00,N
20250311,150635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5850,-140,5,-2.34,641952025,111326,136.23,5660,5930,5620,7780,4200,5990,5766.42,0.95,0,-4849,6216,6102,5976,5862,5736,6160,5920,110,1790,500,4190,10,1,22028094,1289,110.38,0.88,12,0.51,53.00,6614.00,16370,20240227,-64.26,4580,20241209,27.73,7850,-25.48,20250224,5070,15.38,20250102,15900,-63.21,20240314,4580,27.73,20241209,1.20,N,079810,500,110 억,,209264,N,N,4,N,00,N
20250311,140635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5880,-110,5,-1.84,602276055,104548,127.93,5660,5930,5620,7780,4200,5990,5760.76,0.95,0,-6383,6216,6102,5976,5862,5736,6160,5920,110,1790,500,4190,10,1,22028094,1295,110.94,0.89,12,0.47,53.00,6614.00,16370,20240227,-64.08,4580,20241209,28.38,7850,-25.10,20250224,5070,15.98,20250102,15900,-63.02,20240314,4580,28.38,20241209,1.20,N,079810,500,110 억,,209264,N,N,4,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 160638 57 100.00 KOSDAQ 기계·장비 N N N N N 6030 190 2 3.25 311750225 52416 45.20 5850 6040 5830 7590 4090 5840 5947.61 0.93 0 7843 6106 5972 5796 5662 5486 6040 5730 110 1750 500 4080 10 1 22028094 1328 113.77 0.91 12 0.24 53.00 6614.00 15980 20240306 -62.27 4580 20241209 31.66 7850 -23.18 20250224 5070 18.93 20250102 15900 -62.08 20240314 4580 31.66 20241209 1.20 N 079810 500 110 억 205061 N N 0 N 00 N
3 20250312 150640 57 100.00 KOSDAQ 기계·장비 N N N N N 5990 150 2 2.57 300582045 50562 43.60 5850 6020 5830 7590 4090 5840 5944.82 0.93 0 8470 6106 5972 5796 5662 5486 6040 5730 110 1750 500 4080 10 1 22028094 1319 113.02 0.91 12 0.23 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 1.20 N 079810 500 110 억 205061 N N 0 N 00 N
4 20250312 140638 57 100.00 KOSDAQ 기계·장비 N N N N N 5980 140 2 2.40 253275115 42639 36.77 5850 6020 5830 7590 4090 5840 5939.99 0.93 0 5821 6106 5972 5796 5662 5486 6040 5730 110 1750 500 4080 10 1 22028094 1317 112.83 0.90 12 0.19 53.00 6614.00 15980 20240306 -62.58 4580 20241209 30.57 7850 -23.82 20250224 5070 17.95 20250102 15900 -62.39 20240314 4580 30.57 20241209 1.20 N 079810 500 110 억 205061 N N 0 N 00 N
5 20250312 130637 57 100.00 KOSDAQ 기계·장비 N N N N N 6000 160 2 2.74 227883245 38393 33.11 5850 6020 5830 7590 4090 5840 5935.54 0.93 0 5914 6106 5972 5796 5662 5486 6040 5730 110 1750 500 4080 10 1 22028094 1322 113.21 0.91 12 0.17 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 1.20 N 079810 500 110 억 205061 N N 0 N 00 N
6 20250312 120640 57 100.00 KOSDAQ 기계·장비 N N N N N 6010 170 2 2.91 205023145 34579 29.82 5850 6020 5830 7590 4090 5840 5929.12 0.93 0 6486 6106 5972 5796 5662 5486 6040 5730 110 1750 500 4080 10 1 22028094 1324 113.40 0.91 12 0.16 53.00 6614.00 15980 20240306 -62.39 4580 20241209 31.22 7850 -23.44 20250224 5070 18.54 20250102 15900 -62.20 20240314 4580 31.22 20241209 1.20 N 079810 500 110 억 205061 N N 0 N 00 N
7 20250312 110635 57 100.00 KOSDAQ 기계·장비 N N N N N 5980 140 2 2.40 178617730 30178 26.03 5850 5990 5830 7590 4090 5840 5918.81 0.93 0 7144 6106 5972 5796 5662 5486 6040 5730 110 1750 500 4080 10 1 22028094 1317 112.83 0.90 12 0.14 53.00 6614.00 15980 20240306 -62.58 4580 20241209 30.57 7850 -23.82 20250224 5070 17.95 20250102 15900 -62.39 20240314 4580 30.57 20241209 1.20 N 079810 500 110 억 205061 N N 0 N 00 N
8 20250312 100638 57 100.00 KOSDAQ 기계·장비 N N N N N 5910 70 2 1.20 120917445 20449 17.63 5850 5990 5830 7590 4090 5840 5913.12 0.93 0 3065 6106 5972 5796 5662 5486 6040 5730 110 1750 500 4080 10 1 22028094 1302 111.51 0.89 12 0.09 53.00 6614.00 15980 20240306 -63.02 4580 20241209 29.04 7850 -24.71 20250224 5070 16.57 20250102 15900 -62.83 20240314 4580 29.04 20241209 1.20 N 079810 500 110 억 205061 N N 0 N 00 N
9 20250312 090641 57 100.00 KOSDAQ 기계·장비 N N N N N 5940 100 2 1.71 45866380 7799 6.73 5850 5940 5830 7590 4090 5840 5881.06 0.93 0 -1159 6106 5972 5796 5662 5486 6040 5730 110 1750 500 4080 10 1 22028094 1308 112.08 0.90 12 0.04 53.00 6614.00 15980 20240306 -62.83 4580 20241209 29.69 7850 -24.33 20250224 5070 17.16 20250102 15900 -62.64 20240314 4580 29.69 20241209 1.20 N 079810 500 110 억 205061 N N 0 N 00 N
10 20250311 160632 57 100.00 KOSDAQ 기계·장비 N N N N N 5840 -150 5 -2.50 665617895 115375 141.18 5660 5930 5620 7780 4200 5990 5769.16 0.95 0 -4194 6216 6102 5976 5862 5736 6160 5920 110 1790 500 4190 10 1 22028094 1286 110.19 0.88 12 0.52 53.00 6614.00 16370 20240227 -64.32 4580 20241209 27.51 7850 -25.61 20250224 5070 15.19 20250102 15900 -63.27 20240314 4580 27.51 20241209 1.20 N 079810 500 110 억 209264 N N 4 N 00 N
11 20250311 150635 57 100.00 KOSDAQ 기계·장비 N N N N N 5850 -140 5 -2.34 641952025 111326 136.23 5660 5930 5620 7780 4200 5990 5766.42 0.95 0 -4849 6216 6102 5976 5862 5736 6160 5920 110 1790 500 4190 10 1 22028094 1289 110.38 0.88 12 0.51 53.00 6614.00 16370 20240227 -64.26 4580 20241209 27.73 7850 -25.48 20250224 5070 15.38 20250102 15900 -63.21 20240314 4580 27.73 20241209 1.20 N 079810 500 110 억 209264 N N 4 N 00 N
12 20250311 140635 57 100.00 KOSDAQ 기계·장비 N N N N N 5880 -110 5 -1.84 602276055 104548 127.93 5660 5930 5620 7780 4200 5990 5760.76 0.95 0 -6383 6216 6102 5976 5862 5736 6160 5920 110 1790 500 4190 10 1 22028094 1295 110.94 0.89 12 0.47 53.00 6614.00 16370 20240227 -64.08 4580 20241209 28.38 7850 -25.10 20250224 5070 15.98 20250102 15900 -63.02 20240314 4580 28.38 20241209 1.20 N 079810 500 110 억 209264 N N 4 N 00 N