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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,676,0,3,0.00,15437851,23008,140.83,676,696,665,878,474,676,670.98,0.63,0,-2447,712,694,682,664,652,688,658,116,202,500,440,1,1,23200000,157,-0.90,0.41,12,0.10,-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,,145724,N,N,0,N,00,N
20250307,150633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,676,0,3,0.00,15320903,22835,139.77,676,696,665,878,474,676,670.94,0.63,0,-2314,712,694,682,664,652,688,658,116,202,500,440,1,1,23200000,157,-0.90,0.41,12,0.10,-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,,145724,N,N,0,N,00,N
20250307,140631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,675,-1,5,-0.15,5563496,8234,50.40,676,696,670,878,474,676,675.67,0.63,0,-1162,712,694,682,664,652,688,658,116,202,500,440,1,1,23200000,157,-0.90,0.41,12,0.04,-754.00,1654.00,1319,20240314,-48.82,615,20241114,9.76,820,-17.68,20250113,658,2.58,20250217,1319,-48.82,20240314,615,9.76,20241114,0.00,N,079950,500,116 억,,145724,N,N,0,N,00,N
20250307,130631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,676,0,3,0.00,4449101,6583,40.30,676,696,670,878,474,676,675.85,0.63,0,-260,712,694,682,664,652,688,658,116,202,500,440,1,1,23200000,157,-0.90,0.41,12,0.03,-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,,145724,N,N,0,N,00,N
20250307,120632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,675,-1,5,-0.15,4062136,6011,36.79,676,696,670,878,474,676,675.78,0.63,0,-13,712,694,682,664,652,688,658,116,202,500,440,1,1,23200000,157,-0.90,0.41,12,0.03,-754.00,1654.00,1319,20240314,-48.82,615,20241114,9.76,820,-17.68,20250113,658,2.58,20250217,1319,-48.82,20240314,615,9.76,20241114,0.00,N,079950,500,116 억,,145724,N,N,0,N,00,N
20250307,110631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,677,1,2,0.15,3191029,4717,28.87,676,696,672,878,474,676,676.50,0.63,0,-11,712,694,682,664,652,688,658,116,202,500,440,1,1,23200000,157,-0.90,0.41,12,0.02,-754.00,1654.00,1319,20240314,-48.67,615,20241114,10.08,820,-17.44,20250113,658,2.89,20250217,1319,-48.67,20240314,615,10.08,20241114,0.00,N,079950,500,116 억,,145724,N,N,0,N,00,N
20250307,100629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,685,9,2,1.33,2034538,3009,18.42,676,696,672,878,474,676,676.15,0.63,0,-47,712,694,682,664,652,688,658,116,202,500,440,1,1,23200000,159,-0.91,0.41,12,0.01,-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,,145724,N,N,0,N,00,N
20250307,090633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,676,0,3,0.00,438724,649,3.97,676,676,676,878,474,676,676.00,0.63,0,0,712,694,682,664,652,688,658,116,202,500,440,1,1,23200000,157,-0.90,0.41,12,0.00,-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,,145724,N,N,0,N,00,N
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
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 20250307 160630 57 100.00 KOSDAQ 기계·장비 N N N N N 676 0 3 0.00 15437851 23008 140.83 676 696 665 878 474 676 670.98 0.63 0 -2447 712 694 682 664 652 688 658 116 202 500 440 1 1 23200000 157 -0.90 0.41 12 0.10 -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 145724 N N 0 N 00 N
3 20250307 150633 57 100.00 KOSDAQ 기계·장비 N N N N N 676 0 3 0.00 15320903 22835 139.77 676 696 665 878 474 676 670.94 0.63 0 -2314 712 694 682 664 652 688 658 116 202 500 440 1 1 23200000 157 -0.90 0.41 12 0.10 -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 145724 N N 0 N 00 N
4 20250307 140631 57 100.00 KOSDAQ 기계·장비 N N N N N 675 -1 5 -0.15 5563496 8234 50.40 676 696 670 878 474 676 675.67 0.63 0 -1162 712 694 682 664 652 688 658 116 202 500 440 1 1 23200000 157 -0.90 0.41 12 0.04 -754.00 1654.00 1319 20240314 -48.82 615 20241114 9.76 820 -17.68 20250113 658 2.58 20250217 1319 -48.82 20240314 615 9.76 20241114 0.00 N 079950 500 116 억 145724 N N 0 N 00 N
5 20250307 130631 57 100.00 KOSDAQ 기계·장비 N N N N N 676 0 3 0.00 4449101 6583 40.30 676 696 670 878 474 676 675.85 0.63 0 -260 712 694 682 664 652 688 658 116 202 500 440 1 1 23200000 157 -0.90 0.41 12 0.03 -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 145724 N N 0 N 00 N
6 20250307 120632 57 100.00 KOSDAQ 기계·장비 N N N N N 675 -1 5 -0.15 4062136 6011 36.79 676 696 670 878 474 676 675.78 0.63 0 -13 712 694 682 664 652 688 658 116 202 500 440 1 1 23200000 157 -0.90 0.41 12 0.03 -754.00 1654.00 1319 20240314 -48.82 615 20241114 9.76 820 -17.68 20250113 658 2.58 20250217 1319 -48.82 20240314 615 9.76 20241114 0.00 N 079950 500 116 억 145724 N N 0 N 00 N
7 20250307 110631 57 100.00 KOSDAQ 기계·장비 N N N N N 677 1 2 0.15 3191029 4717 28.87 676 696 672 878 474 676 676.50 0.63 0 -11 712 694 682 664 652 688 658 116 202 500 440 1 1 23200000 157 -0.90 0.41 12 0.02 -754.00 1654.00 1319 20240314 -48.67 615 20241114 10.08 820 -17.44 20250113 658 2.89 20250217 1319 -48.67 20240314 615 10.08 20241114 0.00 N 079950 500 116 억 145724 N N 0 N 00 N
8 20250307 100629 57 100.00 KOSDAQ 기계·장비 N N N N N 685 9 2 1.33 2034538 3009 18.42 676 696 672 878 474 676 676.15 0.63 0 -47 712 694 682 664 652 688 658 116 202 500 440 1 1 23200000 159 -0.91 0.41 12 0.01 -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 145724 N N 0 N 00 N
9 20250307 090633 57 100.00 KOSDAQ 기계·장비 N N N N N 676 0 3 0.00 438724 649 3.97 676 676 676 878 474 676 676.00 0.63 0 0 712 694 682 664 652 688 658 116 202 500 440 1 1 23200000 157 -0.90 0.41 12 0.00 -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 145724 N N 0 N 00 N
10 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
11 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
12 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