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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160641,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5820,-210,5,-3.48,618198755,104165,197.74,6100,6100,5820,7830,4230,6030,5934.81,0.97,0,-22908,6176,6102,5966,5892,5756,6140,5930,110,1800,500,4220,10,1,22028094,1282,109.81,0.88,12,0.47,53.00,6614.00,15980,20240306,-63.58,4580,20241209,27.07,7850,-25.86,20250224,5070,14.79,20250102,15900,-63.40,20240314,4580,27.07,20241209,1.20,N,079810,500,110 억,,212857,N,N,0,N,00,N
20250313,150642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5860,-170,5,-2.82,586331615,98697,187.36,6100,6100,5830,7830,4230,6030,5940.72,0.97,0,-20989,6176,6102,5966,5892,5756,6140,5930,110,1800,500,4220,10,1,22028094,1291,110.57,0.89,12,0.45,53.00,6614.00,15980,20240306,-63.33,4580,20241209,27.95,7850,-25.35,20250224,5070,15.58,20250102,15900,-63.14,20240314,4580,27.95,20241209,1.20,N,079810,500,110 억,,212857,N,N,0,N,00,N
20250313,140641,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5860,-170,5,-2.82,504130105,84666,160.72,6100,6100,5830,7830,4230,6030,5954.34,0.97,0,-10646,6176,6102,5966,5892,5756,6140,5930,110,1800,500,4220,10,1,22028094,1291,110.57,0.89,12,0.38,53.00,6614.00,15980,20240306,-63.33,4580,20241209,27.95,7850,-25.35,20250224,5070,15.58,20250102,15900,-63.14,20240314,4580,27.95,20241209,1.20,N,079810,500,110 억,,212857,N,N,0,N,00,N
20250313,130642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5850,-180,5,-2.99,436822625,73178,138.91,6100,6100,5830,7830,4230,6030,5969.32,0.97,0,-15613,6176,6102,5966,5892,5756,6140,5930,110,1800,500,4220,10,1,22028094,1289,110.38,0.88,12,0.33,53.00,6614.00,15980,20240306,-63.39,4580,20241209,27.73,7850,-25.48,20250224,5070,15.38,20250102,15900,-63.21,20240314,4580,27.73,20241209,1.20,N,079810,500,110 억,,212857,N,N,0,N,00,N
20250313,120642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5900,-130,5,-2.16,380349985,63538,120.61,6100,6100,5870,7830,4230,6030,5986.18,0.97,0,-8246,6176,6102,5966,5892,5756,6140,5930,110,1800,500,4220,10,1,22028094,1300,111.32,0.89,12,0.29,53.00,6614.00,15980,20240306,-63.08,4580,20241209,28.82,7850,-24.84,20250224,5070,16.37,20250102,15900,-62.89,20240314,4580,28.82,20241209,1.20,N,079810,500,110 억,,212857,N,N,0,N,00,N
20250313,110641,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6020,-10,5,-0.17,258157425,42968,81.57,6100,6100,5930,7830,4230,6030,6008.13,0.97,0,2969,6176,6102,5966,5892,5756,6140,5930,110,1800,500,4220,10,1,22028094,1326,113.58,0.91,12,0.20,53.00,6614.00,15980,20240306,-62.33,4580,20241209,31.44,7850,-23.31,20250224,5070,18.74,20250102,15900,-62.14,20240314,4580,31.44,20241209,1.20,N,079810,500,110 억,,212857,N,N,0,N,00,N
20250313,100641,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5990,-40,5,-0.66,222939235,37119,70.46,6100,6100,5930,7830,4230,6030,6006.07,0.97,0,522,6176,6102,5966,5892,5756,6140,5930,110,1800,500,4220,10,1,22028094,1319,113.02,0.91,12,0.17,53.00,6614.00,15980,20240306,-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,,212857,N,N,0,N,00,N
20250313,090643,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6020,-10,5,-0.17,19503145,3220,6.11,6100,6100,6020,7830,4230,6030,6056.88,0.97,0,-2509,6176,6102,5966,5892,5756,6140,5930,110,1800,500,4220,10,1,22028094,1326,113.58,0.91,12,0.01,53.00,6614.00,15980,20240306,-62.33,4580,20241209,31.44,7850,-23.31,20250224,5070,18.74,20250102,15900,-62.14,20240314,4580,31.44,20241209,1.20,N,079810,500,110 억,,212857,N,N,0,N,00,N
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
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 20250313 160641 57 100.00 KOSDAQ 기계·장비 N N N N N 5820 -210 5 -3.48 618198755 104165 197.74 6100 6100 5820 7830 4230 6030 5934.81 0.97 0 -22908 6176 6102 5966 5892 5756 6140 5930 110 1800 500 4220 10 1 22028094 1282 109.81 0.88 12 0.47 53.00 6614.00 15980 20240306 -63.58 4580 20241209 27.07 7850 -25.86 20250224 5070 14.79 20250102 15900 -63.40 20240314 4580 27.07 20241209 1.20 N 079810 500 110 억 212857 N N 0 N 00 N
3 20250313 150642 57 100.00 KOSDAQ 기계·장비 N N N N N 5860 -170 5 -2.82 586331615 98697 187.36 6100 6100 5830 7830 4230 6030 5940.72 0.97 0 -20989 6176 6102 5966 5892 5756 6140 5930 110 1800 500 4220 10 1 22028094 1291 110.57 0.89 12 0.45 53.00 6614.00 15980 20240306 -63.33 4580 20241209 27.95 7850 -25.35 20250224 5070 15.58 20250102 15900 -63.14 20240314 4580 27.95 20241209 1.20 N 079810 500 110 억 212857 N N 0 N 00 N
4 20250313 140641 57 100.00 KOSDAQ 기계·장비 N N N N N 5860 -170 5 -2.82 504130105 84666 160.72 6100 6100 5830 7830 4230 6030 5954.34 0.97 0 -10646 6176 6102 5966 5892 5756 6140 5930 110 1800 500 4220 10 1 22028094 1291 110.57 0.89 12 0.38 53.00 6614.00 15980 20240306 -63.33 4580 20241209 27.95 7850 -25.35 20250224 5070 15.58 20250102 15900 -63.14 20240314 4580 27.95 20241209 1.20 N 079810 500 110 억 212857 N N 0 N 00 N
5 20250313 130642 57 100.00 KOSDAQ 기계·장비 N N N N N 5850 -180 5 -2.99 436822625 73178 138.91 6100 6100 5830 7830 4230 6030 5969.32 0.97 0 -15613 6176 6102 5966 5892 5756 6140 5930 110 1800 500 4220 10 1 22028094 1289 110.38 0.88 12 0.33 53.00 6614.00 15980 20240306 -63.39 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 212857 N N 0 N 00 N
6 20250313 120642 57 100.00 KOSDAQ 기계·장비 N N N N N 5900 -130 5 -2.16 380349985 63538 120.61 6100 6100 5870 7830 4230 6030 5986.18 0.97 0 -8246 6176 6102 5966 5892 5756 6140 5930 110 1800 500 4220 10 1 22028094 1300 111.32 0.89 12 0.29 53.00 6614.00 15980 20240306 -63.08 4580 20241209 28.82 7850 -24.84 20250224 5070 16.37 20250102 15900 -62.89 20240314 4580 28.82 20241209 1.20 N 079810 500 110 억 212857 N N 0 N 00 N
7 20250313 110641 57 100.00 KOSDAQ 기계·장비 N N N N N 6020 -10 5 -0.17 258157425 42968 81.57 6100 6100 5930 7830 4230 6030 6008.13 0.97 0 2969 6176 6102 5966 5892 5756 6140 5930 110 1800 500 4220 10 1 22028094 1326 113.58 0.91 12 0.20 53.00 6614.00 15980 20240306 -62.33 4580 20241209 31.44 7850 -23.31 20250224 5070 18.74 20250102 15900 -62.14 20240314 4580 31.44 20241209 1.20 N 079810 500 110 억 212857 N N 0 N 00 N
8 20250313 100641 57 100.00 KOSDAQ 기계·장비 N N N N N 5990 -40 5 -0.66 222939235 37119 70.46 6100 6100 5930 7830 4230 6030 6006.07 0.97 0 522 6176 6102 5966 5892 5756 6140 5930 110 1800 500 4220 10 1 22028094 1319 113.02 0.91 12 0.17 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 212857 N N 0 N 00 N
9 20250313 090643 57 100.00 KOSDAQ 기계·장비 N N N N N 6020 -10 5 -0.17 19503145 3220 6.11 6100 6100 6020 7830 4230 6030 6056.88 0.97 0 -2509 6176 6102 5966 5892 5756 6140 5930 110 1800 500 4220 10 1 22028094 1326 113.58 0.91 12 0.01 53.00 6614.00 15980 20240306 -62.33 4580 20241209 31.44 7850 -23.31 20250224 5070 18.74 20250102 15900 -62.14 20240314 4580 31.44 20241209 1.20 N 079810 500 110 억 212857 N N 0 N 00 N
10 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
11 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
12 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