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
079950/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
20250306,160628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,676,-7,5,-1.02,10578472,15518,132.56,683,700,670,887,479,683,681.69,0.50,0,-1143,694,688,681,675,668,691,678,116,204,500,450,1,1,23200000,157,-0.90,0.41,12,0.07,-754.00,1654.00,1319,20240314,-48.75,615,20241114,9.92,820,-17.56,20250113,658,2.74,20250217,1319,-48.75,20240314,615,9.92,20241114,0.00,N,079950,500,116 억,,116867,N,N,0,N,00,N
20250306,150627,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,682,-1,5,-0.15,10086764,14794,126.38,683,700,670,887,479,683,681.81,0.50,0,-964,694,688,681,675,668,691,678,116,204,500,450,1,1,23200000,158,-0.90,0.41,12,0.06,-754.00,1654.00,1319,20240314,-48.29,615,20241114,10.89,820,-16.83,20250113,658,3.65,20250217,1319,-48.29,20240314,615,10.89,20241114,0.00,N,079950,500,116 억,,116867,N,N,0,N,00,N
20250306,140626,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,680,-3,5,-0.44,7390739,10812,92.36,683,700,670,887,479,683,683.57,0.50,0,-965,694,688,681,675,668,691,678,116,204,500,450,1,1,23200000,158,-0.90,0.41,12,0.05,-754.00,1654.00,1319,20240314,-48.45,615,20241114,10.57,820,-17.07,20250113,658,3.34,20250217,1319,-48.45,20240314,615,10.57,20241114,0.00,N,079950,500,116 억,,116867,N,N,0,N,00,N
20250306,130628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,687,4,2,0.59,7253959,10611,90.65,683,700,670,887,479,683,683.63,0.50,0,-992,694,688,681,675,668,691,678,116,204,500,450,1,1,23200000,159,-0.91,0.42,12,0.05,-754.00,1654.00,1319,20240314,-47.92,615,20241114,11.71,820,-16.22,20250113,658,4.41,20250217,1319,-47.92,20240314,615,11.71,20241114,0.00,N,079950,500,116 억,,116867,N,N,0,N,00,N
20250306,120626,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,688,5,2,0.73,7244409,10597,90.53,683,700,670,887,479,683,683.63,0.50,0,-992,694,688,681,675,668,691,678,116,204,500,450,1,1,23200000,160,-0.91,0.42,12,0.05,-754.00,1654.00,1319,20240314,-47.84,615,20241114,11.87,820,-16.10,20250113,658,4.56,20250217,1319,-47.84,20240314,615,11.87,20241114,0.00,N,079950,500,116 억,,116867,N,N,0,N,00,N
20250306,110624,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,683,0,3,0.00,6511575,9524,81.36,683,700,670,887,479,683,683.70,0.50,0,28,694,688,681,675,668,691,678,116,204,500,450,1,1,23200000,158,-0.91,0.41,12,0.04,-754.00,1654.00,1319,20240314,-48.22,615,20241114,11.06,820,-16.71,20250113,658,3.80,20250217,1319,-48.22,20240314,615,11.06,20241114,0.00,N,079950,500,116 억,,116867,N,N,0,N,00,N
20250306,100626,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,690,7,2,1.02,3573554,5188,44.32,683,700,683,887,479,683,688.81,0.50,0,-814,694,688,681,675,668,691,678,116,204,500,450,1,1,23200000,160,-0.92,0.42,12,0.02,-754.00,1654.00,1319,20240314,-47.69,615,20241114,12.20,820,-15.85,20250113,658,4.86,20250217,1319,-47.69,20240314,615,12.20,20241114,0.00,N,079950,500,116 억,,116867,N,N,0,N,00,N
20250306,090630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,691,8,2,1.17,3224410,4682,40.00,683,700,683,887,479,683,688.68,0.50,0,-433,694,688,681,675,668,691,678,116,204,500,450,1,1,23200000,160,-0.92,0.42,12,0.02,-754.00,1654.00,1319,20240314,-47.61,615,20241114,12.36,820,-15.73,20250113,658,5.02,20250217,1319,-47.61,20240314,615,12.36,20241114,0.00,N,079950,500,116 억,,116867,N,N,0,N,00,N
20250305,160620,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,683,9,2,1.34,7883705,11571,62.60,674,687,674,876,472,674,681.33,0.51,0,-426,700,686,673,659,646,680,653,116,202,500,440,1,1,23200000,158,-0.91,0.41,12,0.05,-754.00,1654.00,1319,20240314,-48.22,615,20241114,11.06,820,-16.71,20250113,658,3.80,20250217,1319,-48.22,20240314,615,11.06,20241114,0.00,N,079950,500,116 억,,117293,N,N,0,N,00,N
20250305,150623,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,685,11,2,1.63,7512077,11027,59.66,674,687,674,876,472,674,681.24,0.51,0,-402,700,686,673,659,646,680,653,116,202,500,440,1,1,23200000,159,-0.91,0.41,12,0.05,-754.00,1654.00,1319,20240314,-48.07,615,20241114,11.38,820,-16.46,20250113,658,4.10,20250217,1319,-48.07,20240314,615,11.38,20241114,0.00,N,079950,500,116 억,,117293,N,N,0,N,00,N
20250305,140621,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,682,8,2,1.19,6941879,10190,55.13,674,687,674,876,472,674,681.24,0.51,0,-436,700,686,673,659,646,680,653,116,202,500,440,1,1,23200000,158,-0.90,0.41,12,0.04,-754.00,1654.00,1319,20240314,-48.29,615,20241114,10.89,820,-16.83,20250113,658,3.65,20250217,1319,-48.29,20240314,615,10.89,20241114,0.00,N,079950,500,116 억,,117293,N,N,0,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 160628 57 100.00 KOSDAQ 기계·장비 N N N N N 676 -7 5 -1.02 10578472 15518 132.56 683 700 670 887 479 683 681.69 0.50 0 -1143 694 688 681 675 668 691 678 116 204 500 450 1 1 23200000 157 -0.90 0.41 12 0.07 -754.00 1654.00 1319 20240314 -48.75 615 20241114 9.92 820 -17.56 20250113 658 2.74 20250217 1319 -48.75 20240314 615 9.92 20241114 0.00 N 079950 500 116 억 116867 N N 0 N 00 N
3 20250306 150627 57 100.00 KOSDAQ 기계·장비 N N N N N 682 -1 5 -0.15 10086764 14794 126.38 683 700 670 887 479 683 681.81 0.50 0 -964 694 688 681 675 668 691 678 116 204 500 450 1 1 23200000 158 -0.90 0.41 12 0.06 -754.00 1654.00 1319 20240314 -48.29 615 20241114 10.89 820 -16.83 20250113 658 3.65 20250217 1319 -48.29 20240314 615 10.89 20241114 0.00 N 079950 500 116 억 116867 N N 0 N 00 N
4 20250306 140626 57 100.00 KOSDAQ 기계·장비 N N N N N 680 -3 5 -0.44 7390739 10812 92.36 683 700 670 887 479 683 683.57 0.50 0 -965 694 688 681 675 668 691 678 116 204 500 450 1 1 23200000 158 -0.90 0.41 12 0.05 -754.00 1654.00 1319 20240314 -48.45 615 20241114 10.57 820 -17.07 20250113 658 3.34 20250217 1319 -48.45 20240314 615 10.57 20241114 0.00 N 079950 500 116 억 116867 N N 0 N 00 N
5 20250306 130628 57 100.00 KOSDAQ 기계·장비 N N N N N 687 4 2 0.59 7253959 10611 90.65 683 700 670 887 479 683 683.63 0.50 0 -992 694 688 681 675 668 691 678 116 204 500 450 1 1 23200000 159 -0.91 0.42 12 0.05 -754.00 1654.00 1319 20240314 -47.92 615 20241114 11.71 820 -16.22 20250113 658 4.41 20250217 1319 -47.92 20240314 615 11.71 20241114 0.00 N 079950 500 116 억 116867 N N 0 N 00 N
6 20250306 120626 57 100.00 KOSDAQ 기계·장비 N N N N N 688 5 2 0.73 7244409 10597 90.53 683 700 670 887 479 683 683.63 0.50 0 -992 694 688 681 675 668 691 678 116 204 500 450 1 1 23200000 160 -0.91 0.42 12 0.05 -754.00 1654.00 1319 20240314 -47.84 615 20241114 11.87 820 -16.10 20250113 658 4.56 20250217 1319 -47.84 20240314 615 11.87 20241114 0.00 N 079950 500 116 억 116867 N N 0 N 00 N
7 20250306 110624 57 100.00 KOSDAQ 기계·장비 N N N N N 683 0 3 0.00 6511575 9524 81.36 683 700 670 887 479 683 683.70 0.50 0 28 694 688 681 675 668 691 678 116 204 500 450 1 1 23200000 158 -0.91 0.41 12 0.04 -754.00 1654.00 1319 20240314 -48.22 615 20241114 11.06 820 -16.71 20250113 658 3.80 20250217 1319 -48.22 20240314 615 11.06 20241114 0.00 N 079950 500 116 억 116867 N N 0 N 00 N
8 20250306 100626 57 100.00 KOSDAQ 기계·장비 N N N N N 690 7 2 1.02 3573554 5188 44.32 683 700 683 887 479 683 688.81 0.50 0 -814 694 688 681 675 668 691 678 116 204 500 450 1 1 23200000 160 -0.92 0.42 12 0.02 -754.00 1654.00 1319 20240314 -47.69 615 20241114 12.20 820 -15.85 20250113 658 4.86 20250217 1319 -47.69 20240314 615 12.20 20241114 0.00 N 079950 500 116 억 116867 N N 0 N 00 N
9 20250306 090630 57 100.00 KOSDAQ 기계·장비 N N N N N 691 8 2 1.17 3224410 4682 40.00 683 700 683 887 479 683 688.68 0.50 0 -433 694 688 681 675 668 691 678 116 204 500 450 1 1 23200000 160 -0.92 0.42 12 0.02 -754.00 1654.00 1319 20240314 -47.61 615 20241114 12.36 820 -15.73 20250113 658 5.02 20250217 1319 -47.61 20240314 615 12.36 20241114 0.00 N 079950 500 116 억 116867 N N 0 N 00 N
10 20250305 160620 57 100.00 KOSDAQ 기계·장비 N N N N N 683 9 2 1.34 7883705 11571 62.60 674 687 674 876 472 674 681.33 0.51 0 -426 700 686 673 659 646 680 653 116 202 500 440 1 1 23200000 158 -0.91 0.41 12 0.05 -754.00 1654.00 1319 20240314 -48.22 615 20241114 11.06 820 -16.71 20250113 658 3.80 20250217 1319 -48.22 20240314 615 11.06 20241114 0.00 N 079950 500 116 억 117293 N N 0 N 00 N
11 20250305 150623 57 100.00 KOSDAQ 기계·장비 N N N N N 685 11 2 1.63 7512077 11027 59.66 674 687 674 876 472 674 681.24 0.51 0 -402 700 686 673 659 646 680 653 116 202 500 440 1 1 23200000 159 -0.91 0.41 12 0.05 -754.00 1654.00 1319 20240314 -48.07 615 20241114 11.38 820 -16.46 20250113 658 4.10 20250217 1319 -48.07 20240314 615 11.38 20241114 0.00 N 079950 500 116 억 117293 N N 0 N 00 N
12 20250305 140621 57 100.00 KOSDAQ 기계·장비 N N N N N 682 8 2 1.19 6941879 10190 55.13 674 687 674 876 472 674 681.24 0.51 0 -436 700 686 673 659 646 680 653 116 202 500 440 1 1 23200000 158 -0.90 0.41 12 0.04 -754.00 1654.00 1319 20240314 -48.29 615 20241114 10.89 820 -16.83 20250113 658 3.65 20250217 1319 -48.29 20240314 615 10.89 20241114 0.00 N 079950 500 116 억 117293 N N 0 N 00 N