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
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
20250306,160627,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5940,-280,5,-4.50,1004450805,165489,281.20,6250,6370,5940,8080,4360,6220,6069.75,0.98,0,-5671,6513,6366,6183,6036,5853,6440,6110,110,1860,500,4350,10,1,22028094,1308,112.08,0.90,12,0.75,53.00,6614.00,17420,20240222,-65.90,4580,20241209,29.69,7850,-24.33,20250224,5070,17.16,20250102,15980,-62.83,20240306,4580,29.69,20241209,1.20,N,079810,500,110 억,,216744,N,N,34,N,00,N
20250306,150626,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5970,-250,5,-4.02,963020245,158521,269.36,6250,6370,5960,8080,4360,6220,6075.03,0.98,0,-2300,6513,6366,6183,6036,5853,6440,6110,110,1860,500,4350,10,1,22028094,1315,112.64,0.90,12,0.72,53.00,6614.00,17420,20240222,-65.73,4580,20241209,30.35,7850,-23.95,20250224,5070,17.75,20250102,15980,-62.64,20240306,4580,30.35,20241209,1.20,N,079810,500,110 억,,216744,N,N,1,N,00,N
20250306,140625,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5990,-230,5,-3.70,850309675,139673,237.33,6250,6370,5990,8080,4360,6220,6087.86,0.98,0,5359,6513,6366,6183,6036,5853,6440,6110,110,1860,500,4350,10,1,22028094,1319,113.02,0.91,12,0.63,53.00,6614.00,17420,20240222,-65.61,4580,20241209,30.79,7850,-23.69,20250224,5070,18.15,20250102,15980,-62.52,20240306,4580,30.79,20241209,1.20,N,079810,500,110 억,,216744,N,N,1,N,00,N
20250306,130627,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6040,-180,5,-2.89,725612160,118907,202.05,6250,6370,6010,8080,4360,6220,6102.35,0.98,0,11605,6513,6366,6183,6036,5853,6440,6110,110,1860,500,4350,10,1,22028094,1330,113.96,0.91,12,0.54,53.00,6614.00,17420,20240222,-65.33,4580,20241209,31.88,7850,-23.06,20250224,5070,19.13,20250102,15980,-62.20,20240306,4580,31.88,20241209,1.20,N,079810,500,110 억,,216744,N,N,1,N,00,N
20250306,120626,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6070,-150,5,-2.41,642301130,105114,178.61,6250,6370,6010,8080,4360,6220,6110.52,0.98,0,21489,6513,6366,6183,6036,5853,6440,6110,110,1860,500,4350,10,1,22028094,1337,114.53,0.92,12,0.48,53.00,6614.00,17420,20240222,-65.15,4580,20241209,32.53,7850,-22.68,20250224,5070,19.72,20250102,15980,-62.02,20240306,4580,32.53,20241209,1.20,N,079810,500,110 억,,216744,N,N,1,N,00,N
20250306,110624,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6070,-150,5,-2.41,599238440,98016,166.55,6250,6370,6010,8080,4360,6220,6113.68,0.98,0,22682,6513,6366,6183,6036,5853,6440,6110,110,1860,500,4350,10,1,22028094,1337,114.53,0.92,12,0.44,53.00,6614.00,17420,20240222,-65.15,4580,20241209,32.53,7850,-22.68,20250224,5070,19.72,20250102,15980,-62.02,20240306,4580,32.53,20241209,1.20,N,079810,500,110 억,,216744,N,N,1,N,00,N
20250306,100625,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6080,-140,5,-2.25,341482530,55259,93.90,6250,6370,6010,8080,4360,6220,6179.67,0.98,0,4644,6513,6366,6183,6036,5853,6440,6110,110,1860,500,4350,10,1,22028094,1339,114.72,0.92,12,0.25,53.00,6614.00,17420,20240222,-65.10,4580,20241209,32.75,7850,-22.55,20250224,5070,19.92,20250102,15980,-61.95,20240306,4580,32.75,20241209,1.20,N,079810,500,110 억,,216744,N,N,1,N,00,N
20250306,090629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6320,100,2,1.61,43463890,6889,11.71,6250,6370,6240,8080,4360,6220,6309.17,0.98,0,3417,6513,6366,6183,6036,5853,6440,6110,110,1860,500,4350,10,1,22028094,1392,119.25,0.96,12,0.03,53.00,6614.00,17420,20240222,-63.72,4580,20241209,37.99,7850,-19.49,20250224,5070,24.65,20250102,15980,-60.45,20240306,4580,37.99,20241209,1.20,N,079810,500,110 억,,216744,N,N,1,N,00,N
20250305,160619,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6220,140,2,2.30,361011390,58446,45.71,6000,6330,6000,7900,4260,6080,6176.84,0.94,0,9119,6360,6220,6110,5970,5860,6290,6040,110,1820,500,4250,10,1,22028094,1370,117.36,0.94,12,0.27,53.00,6614.00,17420,20240222,-64.29,4580,20241209,35.81,7850,-20.76,20250224,5070,22.68,20250102,15980,-61.08,20240306,4580,35.81,20241209,1.27,N,079810,500,110 억,,207408,N,N,1,N,00,N
20250305,150622,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6230,150,2,2.47,346372145,56098,43.88,6000,6330,6000,7900,4260,6080,6174.41,0.94,0,8368,6360,6220,6110,5970,5860,6290,6040,110,1820,500,4250,10,1,22028094,1372,117.55,0.94,12,0.25,53.00,6614.00,17420,20240222,-64.24,4580,20241209,36.03,7850,-20.64,20250224,5070,22.88,20250102,15980,-61.01,20240306,4580,36.03,20241209,1.27,N,079810,500,110 억,,207408,N,N,227,N,00,N
20250305,140620,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6230,150,2,2.47,331580375,53721,42.02,6000,6330,6000,7900,4260,6080,6172.27,0.94,0,7954,6360,6220,6110,5970,5860,6290,6040,110,1820,500,4250,10,1,22028094,1372,117.55,0.94,12,0.24,53.00,6614.00,17420,20240222,-64.24,4580,20241209,36.03,7850,-20.64,20250224,5070,22.88,20250102,15980,-61.01,20240306,4580,36.03,20241209,1.27,N,079810,500,110 억,,207408,N,N,227,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 160627 57 100.00 KOSDAQ 기계·장비 N N N N N 5940 -280 5 -4.50 1004450805 165489 281.20 6250 6370 5940 8080 4360 6220 6069.75 0.98 0 -5671 6513 6366 6183 6036 5853 6440 6110 110 1860 500 4350 10 1 22028094 1308 112.08 0.90 12 0.75 53.00 6614.00 17420 20240222 -65.90 4580 20241209 29.69 7850 -24.33 20250224 5070 17.16 20250102 15980 -62.83 20240306 4580 29.69 20241209 1.20 N 079810 500 110 억 216744 N N 34 N 00 N
3 20250306 150626 57 100.00 KOSDAQ 기계·장비 N N N N N 5970 -250 5 -4.02 963020245 158521 269.36 6250 6370 5960 8080 4360 6220 6075.03 0.98 0 -2300 6513 6366 6183 6036 5853 6440 6110 110 1860 500 4350 10 1 22028094 1315 112.64 0.90 12 0.72 53.00 6614.00 17420 20240222 -65.73 4580 20241209 30.35 7850 -23.95 20250224 5070 17.75 20250102 15980 -62.64 20240306 4580 30.35 20241209 1.20 N 079810 500 110 억 216744 N N 1 N 00 N
4 20250306 140625 57 100.00 KOSDAQ 기계·장비 N N N N N 5990 -230 5 -3.70 850309675 139673 237.33 6250 6370 5990 8080 4360 6220 6087.86 0.98 0 5359 6513 6366 6183 6036 5853 6440 6110 110 1860 500 4350 10 1 22028094 1319 113.02 0.91 12 0.63 53.00 6614.00 17420 20240222 -65.61 4580 20241209 30.79 7850 -23.69 20250224 5070 18.15 20250102 15980 -62.52 20240306 4580 30.79 20241209 1.20 N 079810 500 110 억 216744 N N 1 N 00 N
5 20250306 130627 57 100.00 KOSDAQ 기계·장비 N N N N N 6040 -180 5 -2.89 725612160 118907 202.05 6250 6370 6010 8080 4360 6220 6102.35 0.98 0 11605 6513 6366 6183 6036 5853 6440 6110 110 1860 500 4350 10 1 22028094 1330 113.96 0.91 12 0.54 53.00 6614.00 17420 20240222 -65.33 4580 20241209 31.88 7850 -23.06 20250224 5070 19.13 20250102 15980 -62.20 20240306 4580 31.88 20241209 1.20 N 079810 500 110 억 216744 N N 1 N 00 N
6 20250306 120626 57 100.00 KOSDAQ 기계·장비 N N N N N 6070 -150 5 -2.41 642301130 105114 178.61 6250 6370 6010 8080 4360 6220 6110.52 0.98 0 21489 6513 6366 6183 6036 5853 6440 6110 110 1860 500 4350 10 1 22028094 1337 114.53 0.92 12 0.48 53.00 6614.00 17420 20240222 -65.15 4580 20241209 32.53 7850 -22.68 20250224 5070 19.72 20250102 15980 -62.02 20240306 4580 32.53 20241209 1.20 N 079810 500 110 억 216744 N N 1 N 00 N
7 20250306 110624 57 100.00 KOSDAQ 기계·장비 N N N N N 6070 -150 5 -2.41 599238440 98016 166.55 6250 6370 6010 8080 4360 6220 6113.68 0.98 0 22682 6513 6366 6183 6036 5853 6440 6110 110 1860 500 4350 10 1 22028094 1337 114.53 0.92 12 0.44 53.00 6614.00 17420 20240222 -65.15 4580 20241209 32.53 7850 -22.68 20250224 5070 19.72 20250102 15980 -62.02 20240306 4580 32.53 20241209 1.20 N 079810 500 110 억 216744 N N 1 N 00 N
8 20250306 100625 57 100.00 KOSDAQ 기계·장비 N N N N N 6080 -140 5 -2.25 341482530 55259 93.90 6250 6370 6010 8080 4360 6220 6179.67 0.98 0 4644 6513 6366 6183 6036 5853 6440 6110 110 1860 500 4350 10 1 22028094 1339 114.72 0.92 12 0.25 53.00 6614.00 17420 20240222 -65.10 4580 20241209 32.75 7850 -22.55 20250224 5070 19.92 20250102 15980 -61.95 20240306 4580 32.75 20241209 1.20 N 079810 500 110 억 216744 N N 1 N 00 N
9 20250306 090629 57 100.00 KOSDAQ 기계·장비 N N N N N 6320 100 2 1.61 43463890 6889 11.71 6250 6370 6240 8080 4360 6220 6309.17 0.98 0 3417 6513 6366 6183 6036 5853 6440 6110 110 1860 500 4350 10 1 22028094 1392 119.25 0.96 12 0.03 53.00 6614.00 17420 20240222 -63.72 4580 20241209 37.99 7850 -19.49 20250224 5070 24.65 20250102 15980 -60.45 20240306 4580 37.99 20241209 1.20 N 079810 500 110 억 216744 N N 1 N 00 N
10 20250305 160619 57 100.00 KOSDAQ 기계·장비 N N N N N 6220 140 2 2.30 361011390 58446 45.71 6000 6330 6000 7900 4260 6080 6176.84 0.94 0 9119 6360 6220 6110 5970 5860 6290 6040 110 1820 500 4250 10 1 22028094 1370 117.36 0.94 12 0.27 53.00 6614.00 17420 20240222 -64.29 4580 20241209 35.81 7850 -20.76 20250224 5070 22.68 20250102 15980 -61.08 20240306 4580 35.81 20241209 1.27 N 079810 500 110 억 207408 N N 1 N 00 N
11 20250305 150622 57 100.00 KOSDAQ 기계·장비 N N N N N 6230 150 2 2.47 346372145 56098 43.88 6000 6330 6000 7900 4260 6080 6174.41 0.94 0 8368 6360 6220 6110 5970 5860 6290 6040 110 1820 500 4250 10 1 22028094 1372 117.55 0.94 12 0.25 53.00 6614.00 17420 20240222 -64.24 4580 20241209 36.03 7850 -20.64 20250224 5070 22.88 20250102 15980 -61.01 20240306 4580 36.03 20241209 1.27 N 079810 500 110 억 207408 N N 227 N 00 N
12 20250305 140620 57 100.00 KOSDAQ 기계·장비 N N N N N 6230 150 2 2.47 331580375 53721 42.02 6000 6330 6000 7900 4260 6080 6172.27 0.94 0 7954 6360 6220 6110 5970 5860 6290 6040 110 1820 500 4250 10 1 22028094 1372 117.55 0.94 12 0.24 53.00 6614.00 17420 20240222 -64.24 4580 20241209 36.03 7850 -20.64 20250224 5070 22.88 20250102 15980 -61.01 20240306 4580 36.03 20241209 1.27 N 079810 500 110 억 207408 N N 227 N 00 N