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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160626,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14570,-420,5,-2.80,4242897775,286138,111.40,15190,15190,14520,19480,10500,14990,14828.19,2.49,0,-26010,15523,15256,14843,14576,14163,15390,14710,155,4490,500,10790,10,1,31016990,4519,45.53,1.48,12,0.92,320.00,9813.00,22800,20240228,-36.10,10210,20241209,42.70,16800,-13.27,20250219,11970,21.72,20250102,21950,-33.62,20240307,10210,42.70,20241209,4.25,N,079370,500,155 억,,772767,N,N,611,N,00,N
20250306,150625,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14570,-420,5,-2.80,4083106585,275166,107.13,15190,15190,14520,19480,10500,14990,14838.70,2.49,0,-28662,15523,15256,14843,14576,14163,15390,14710,155,4490,500,10790,10,1,31016990,4519,45.53,1.48,12,0.89,320.00,9813.00,22800,20240228,-36.10,10210,20241209,42.70,16800,-13.27,20250219,11970,21.72,20250102,21950,-33.62,20240307,10210,42.70,20241209,4.25,N,079370,500,155 억,,772767,N,N,308,N,00,N
20250306,140624,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14620,-370,5,-2.47,3671822570,246950,96.14,15190,15190,14580,19480,10500,14990,14868.69,2.49,0,-31762,15523,15256,14843,14576,14163,15390,14710,155,4490,500,10790,10,1,31016990,4535,45.69,1.49,12,0.80,320.00,9813.00,22800,20240228,-35.88,10210,20241209,43.19,16800,-12.98,20250219,11970,22.14,20250102,21950,-33.39,20240307,10210,43.19,20241209,4.25,N,079370,500,155 억,,772767,N,N,308,N,00,N
20250306,130626,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14850,-140,5,-0.93,3091601875,207534,80.80,15190,15190,14660,19480,10500,14990,14896.85,2.49,0,-23714,15523,15256,14843,14576,14163,15390,14710,155,4490,500,10790,10,1,31016990,4606,46.41,1.51,12,0.67,320.00,9813.00,22800,20240228,-34.87,10210,20241209,45.45,16800,-11.61,20250219,11970,24.06,20250102,21950,-32.35,20240307,10210,45.45,20241209,4.25,N,079370,500,155 억,,772767,N,N,308,N,00,N
20250306,120625,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14730,-260,5,-1.73,2766780805,185580,72.25,15190,15190,14660,19480,10500,14990,14908.83,2.49,0,-32090,15523,15256,14843,14576,14163,15390,14710,155,4490,500,10790,10,1,31016990,4569,46.03,1.50,12,0.60,320.00,9813.00,22800,20240228,-35.39,10210,20241209,44.27,16800,-12.32,20250219,11970,23.06,20250102,21950,-32.89,20240307,10210,44.27,20241209,4.25,N,079370,500,155 억,,772767,N,N,308,N,00,N
20250306,110622,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14810,-180,5,-1.20,2422383485,162233,63.16,15190,15190,14660,19480,10500,14990,14931.51,2.49,0,-24271,15523,15256,14843,14576,14163,15390,14710,155,4490,500,10790,10,1,31016990,4594,46.28,1.51,12,0.52,320.00,9813.00,22800,20240228,-35.04,10210,20241209,45.05,16800,-11.85,20250219,11970,23.73,20250102,21950,-32.53,20240307,10210,45.05,20241209,4.25,N,079370,500,155 억,,772767,N,N,308,N,00,N
20250306,100624,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14770,-220,5,-1.47,1742049505,116061,45.18,15190,15190,14770,19480,10500,14990,15009.78,2.49,0,-22322,15523,15256,14843,14576,14163,15390,14710,155,4490,500,10790,10,1,31016990,4581,46.16,1.51,12,0.37,320.00,9813.00,22800,20240228,-35.22,10210,20241209,44.66,16800,-12.08,20250219,11970,23.39,20250102,21950,-32.71,20240307,10210,44.66,20241209,4.25,N,079370,500,155 억,,772767,N,N,308,N,00,N
20250306,090628,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15110,120,2,0.80,394619820,26058,10.14,15190,15190,15040,19480,10500,14990,15143.90,2.49,0,-11635,15523,15256,14843,14576,14163,15390,14710,155,4490,500,10790,10,1,31016990,4687,47.22,1.54,12,0.08,320.00,9813.00,22800,20240228,-33.73,10210,20241209,47.99,16800,-10.06,20250219,11970,26.23,20250102,21950,-31.16,20240307,10210,47.99,20241209,4.25,N,079370,500,155 억,,772767,N,N,308,N,00,N
20250305,160618,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14990,580,2,4.02,3779078060,254207,110.18,14430,15110,14430,18730,10090,14410,14866.08,2.47,0,6693,14916,14662,14336,14082,13756,14500,13920,155,4320,500,10370,10,1,31016990,4649,46.84,1.53,12,0.82,320.00,9813.00,22800,20240228,-34.25,10210,20241209,46.82,16800,-10.77,20250219,11970,25.23,20250102,21950,-31.71,20240307,10210,46.82,20241209,4.37,N,079370,500,155 억,,766913,N,N,307,N,00,N
20250305,150621,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14960,550,2,3.82,3571938695,240375,104.19,14430,15110,14430,18730,10090,14410,14859.87,2.47,0,9858,14916,14662,14336,14082,13756,14500,13920,155,4320,500,10370,10,1,31016990,4640,46.75,1.52,12,0.77,320.00,9813.00,22800,20240228,-34.39,10210,20241209,46.52,16800,-10.95,20250219,11970,24.98,20250102,21950,-31.85,20240307,10210,46.52,20241209,4.37,N,079370,500,155 억,,766913,N,N,718,N,00,N
20250305,140619,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14910,500,2,3.47,3202891400,215704,93.49,14430,15110,14430,18730,10090,14410,14848.56,2.47,0,4156,14916,14662,14336,14082,13756,14500,13920,155,4320,500,10370,10,1,31016990,4625,46.59,1.52,12,0.70,320.00,9813.00,22800,20240228,-34.61,10210,20241209,46.03,16800,-11.25,20250219,11970,24.56,20250102,21950,-32.07,20240307,10210,46.03,20241209,4.37,N,079370,500,155 억,,766913,N,N,718,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 20250306 160626 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14570 -420 5 -2.80 4242897775 286138 111.40 15190 15190 14520 19480 10500 14990 14828.19 2.49 0 -26010 15523 15256 14843 14576 14163 15390 14710 155 4490 500 10790 10 1 31016990 4519 45.53 1.48 12 0.92 320.00 9813.00 22800 20240228 -36.10 10210 20241209 42.70 16800 -13.27 20250219 11970 21.72 20250102 21950 -33.62 20240307 10210 42.70 20241209 4.25 N 079370 500 155 억 772767 N N 611 N 00 N
3 20250306 150625 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14570 -420 5 -2.80 4083106585 275166 107.13 15190 15190 14520 19480 10500 14990 14838.70 2.49 0 -28662 15523 15256 14843 14576 14163 15390 14710 155 4490 500 10790 10 1 31016990 4519 45.53 1.48 12 0.89 320.00 9813.00 22800 20240228 -36.10 10210 20241209 42.70 16800 -13.27 20250219 11970 21.72 20250102 21950 -33.62 20240307 10210 42.70 20241209 4.25 N 079370 500 155 억 772767 N N 308 N 00 N
4 20250306 140624 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14620 -370 5 -2.47 3671822570 246950 96.14 15190 15190 14580 19480 10500 14990 14868.69 2.49 0 -31762 15523 15256 14843 14576 14163 15390 14710 155 4490 500 10790 10 1 31016990 4535 45.69 1.49 12 0.80 320.00 9813.00 22800 20240228 -35.88 10210 20241209 43.19 16800 -12.98 20250219 11970 22.14 20250102 21950 -33.39 20240307 10210 43.19 20241209 4.25 N 079370 500 155 억 772767 N N 308 N 00 N
5 20250306 130626 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14850 -140 5 -0.93 3091601875 207534 80.80 15190 15190 14660 19480 10500 14990 14896.85 2.49 0 -23714 15523 15256 14843 14576 14163 15390 14710 155 4490 500 10790 10 1 31016990 4606 46.41 1.51 12 0.67 320.00 9813.00 22800 20240228 -34.87 10210 20241209 45.45 16800 -11.61 20250219 11970 24.06 20250102 21950 -32.35 20240307 10210 45.45 20241209 4.25 N 079370 500 155 억 772767 N N 308 N 00 N
6 20250306 120625 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14730 -260 5 -1.73 2766780805 185580 72.25 15190 15190 14660 19480 10500 14990 14908.83 2.49 0 -32090 15523 15256 14843 14576 14163 15390 14710 155 4490 500 10790 10 1 31016990 4569 46.03 1.50 12 0.60 320.00 9813.00 22800 20240228 -35.39 10210 20241209 44.27 16800 -12.32 20250219 11970 23.06 20250102 21950 -32.89 20240307 10210 44.27 20241209 4.25 N 079370 500 155 억 772767 N N 308 N 00 N
7 20250306 110622 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14810 -180 5 -1.20 2422383485 162233 63.16 15190 15190 14660 19480 10500 14990 14931.51 2.49 0 -24271 15523 15256 14843 14576 14163 15390 14710 155 4490 500 10790 10 1 31016990 4594 46.28 1.51 12 0.52 320.00 9813.00 22800 20240228 -35.04 10210 20241209 45.05 16800 -11.85 20250219 11970 23.73 20250102 21950 -32.53 20240307 10210 45.05 20241209 4.25 N 079370 500 155 억 772767 N N 308 N 00 N
8 20250306 100624 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14770 -220 5 -1.47 1742049505 116061 45.18 15190 15190 14770 19480 10500 14990 15009.78 2.49 0 -22322 15523 15256 14843 14576 14163 15390 14710 155 4490 500 10790 10 1 31016990 4581 46.16 1.51 12 0.37 320.00 9813.00 22800 20240228 -35.22 10210 20241209 44.66 16800 -12.08 20250219 11970 23.39 20250102 21950 -32.71 20240307 10210 44.66 20241209 4.25 N 079370 500 155 억 772767 N N 308 N 00 N
9 20250306 090628 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15110 120 2 0.80 394619820 26058 10.14 15190 15190 15040 19480 10500 14990 15143.90 2.49 0 -11635 15523 15256 14843 14576 14163 15390 14710 155 4490 500 10790 10 1 31016990 4687 47.22 1.54 12 0.08 320.00 9813.00 22800 20240228 -33.73 10210 20241209 47.99 16800 -10.06 20250219 11970 26.23 20250102 21950 -31.16 20240307 10210 47.99 20241209 4.25 N 079370 500 155 억 772767 N N 308 N 00 N
10 20250305 160618 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14990 580 2 4.02 3779078060 254207 110.18 14430 15110 14430 18730 10090 14410 14866.08 2.47 0 6693 14916 14662 14336 14082 13756 14500 13920 155 4320 500 10370 10 1 31016990 4649 46.84 1.53 12 0.82 320.00 9813.00 22800 20240228 -34.25 10210 20241209 46.82 16800 -10.77 20250219 11970 25.23 20250102 21950 -31.71 20240307 10210 46.82 20241209 4.37 N 079370 500 155 억 766913 N N 307 N 00 N
11 20250305 150621 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14960 550 2 3.82 3571938695 240375 104.19 14430 15110 14430 18730 10090 14410 14859.87 2.47 0 9858 14916 14662 14336 14082 13756 14500 13920 155 4320 500 10370 10 1 31016990 4640 46.75 1.52 12 0.77 320.00 9813.00 22800 20240228 -34.39 10210 20241209 46.52 16800 -10.95 20250219 11970 24.98 20250102 21950 -31.85 20240307 10210 46.52 20241209 4.37 N 079370 500 155 억 766913 N N 718 N 00 N
12 20250305 140619 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14910 500 2 3.47 3202891400 215704 93.49 14430 15110 14430 18730 10090 14410 14848.56 2.47 0 4156 14916 14662 14336 14082 13756 14500 13920 155 4320 500 10370 10 1 31016990 4625 46.59 1.52 12 0.70 320.00 9813.00 22800 20240228 -34.61 10210 20241209 46.03 16800 -11.25 20250219 11970 24.56 20250102 21950 -32.07 20240307 10210 46.03 20241209 4.37 N 079370 500 155 억 766913 N N 718 N 00 N