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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5820,-110,5,-1.85,599793630,103834,112.26,5920,5930,5660,7700,4160,5930,5776.47,1.04,0,-10235,6236,6082,5986,5832,5736,6160,5910,110,1770,500,4150,10,1,22028094,1282,109.81,0.88,12,0.47,53.00,6614.00,15900,20240314,-63.40,4580,20241209,27.07,7850,-25.86,20250224,5070,14.79,20250102,14870,-60.86,20240612,4580,27.07,20241209,1.26,N,079810,500,110 억,,229248,N,N,0,N,00,N
20250321,150654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5810,-120,5,-2.02,567711650,98320,106.30,5920,5930,5660,7700,4160,5930,5774.12,1.04,0,-8680,6236,6082,5986,5832,5736,6160,5910,110,1770,500,4150,10,1,22028094,1280,109.62,0.88,12,0.45,53.00,6614.00,15900,20240314,-63.46,4580,20241209,26.86,7850,-25.99,20250224,5070,14.60,20250102,14870,-60.93,20240612,4580,26.86,20241209,1.26,N,079810,500,110 억,,229248,N,N,0,N,00,N
20250321,140654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5850,-80,5,-1.35,537985500,93233,100.80,5920,5930,5660,7700,4160,5930,5770.33,1.04,0,-6766,6236,6082,5986,5832,5736,6160,5910,110,1770,500,4150,10,1,22028094,1289,110.38,0.88,12,0.42,53.00,6614.00,15900,20240314,-63.21,4580,20241209,27.73,7850,-25.48,20250224,5070,15.38,20250102,14870,-60.66,20240612,4580,27.73,20241209,1.26,N,079810,500,110 억,,229248,N,N,0,N,00,N
20250321,130654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5850,-80,5,-1.35,515640950,89428,96.69,5920,5930,5660,7700,4160,5930,5765.99,1.04,0,-7286,6236,6082,5986,5832,5736,6160,5910,110,1770,500,4150,10,1,22028094,1289,110.38,0.88,12,0.41,53.00,6614.00,15900,20240314,-63.21,4580,20241209,27.73,7850,-25.48,20250224,5070,15.38,20250102,14870,-60.66,20240612,4580,27.73,20241209,1.26,N,079810,500,110 억,,229248,N,N,0,N,00,N
20250321,120655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5860,-70,5,-1.18,484925380,84187,91.02,5920,5930,5660,7700,4160,5930,5760.10,1.04,0,-7586,6236,6082,5986,5832,5736,6160,5910,110,1770,500,4150,10,1,22028094,1291,110.57,0.89,12,0.38,53.00,6614.00,15900,20240314,-63.14,4580,20241209,27.95,7850,-25.35,20250224,5070,15.58,20250102,14870,-60.59,20240612,4580,27.95,20241209,1.26,N,079810,500,110 억,,229248,N,N,0,N,00,N
20250321,110654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5780,-150,5,-2.53,386661130,67377,72.84,5920,5920,5660,7700,4160,5930,5738.77,1.04,0,-19874,6236,6082,5986,5832,5736,6160,5910,110,1770,500,4150,10,1,22028094,1273,109.06,0.87,12,0.31,53.00,6614.00,15900,20240314,-63.65,4580,20241209,26.20,7850,-26.37,20250224,5070,14.00,20250102,14870,-61.13,20240612,4580,26.20,20241209,1.26,N,079810,500,110 억,,229248,N,N,0,N,00,N
20250321,100655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5690,-240,5,-4.05,301269860,52427,56.68,5920,5920,5660,7700,4160,5930,5746.46,1.04,0,-19042,6236,6082,5986,5832,5736,6160,5910,110,1770,500,4150,10,1,22028094,1253,107.36,0.86,12,0.24,53.00,6614.00,15900,20240314,-64.21,4580,20241209,24.24,7850,-27.52,20250224,5070,12.23,20250102,14870,-61.74,20240612,4580,24.24,20241209,1.26,N,079810,500,110 억,,229248,N,N,0,N,00,N
20250321,090658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5870,-60,5,-1.01,28578370,4855,5.25,5920,5920,5870,7700,4160,5930,5886.38,1.04,0,-1033,6236,6082,5986,5832,5736,6160,5910,110,1770,500,4150,10,1,22028094,1293,110.75,0.89,12,0.02,53.00,6614.00,15900,20240314,-63.08,4580,20241209,28.17,7850,-25.22,20250224,5070,15.78,20250102,14870,-60.52,20240612,4580,28.17,20241209,1.26,N,079810,500,110 억,,229248,N,N,0,N,00,N
20250320,160947,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5930,80,2,1.37,549089040,91668,71.02,5890,6140,5890,7600,4100,5850,5989.98,0.99,0,10927,6083,5966,5893,5776,5703,5930,5740,110,1750,500,4090,10,1,22028094,1306,111.89,0.90,12,0.42,53.00,6614.00,15900,20240314,-62.70,4580,20241209,29.48,7850,-24.46,20250224,5070,16.96,20250102,14870,-60.12,20240612,4580,29.48,20241209,1.24,N,079810,500,110 억,,218800,N,N,6,N,00,N
20250320,150653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5910,60,2,1.03,527319830,87989,68.17,5890,6140,5890,7600,4100,5850,5993.02,0.99,0,12029,6083,5966,5893,5776,5703,5930,5740,110,1750,500,4090,10,1,22028094,1302,111.51,0.89,12,0.40,53.00,6614.00,15900,20240314,-62.83,4580,20241209,29.04,7850,-24.71,20250224,5070,16.57,20250102,14870,-60.26,20240612,4580,29.04,20241209,1.24,N,079810,500,110 억,,218800,N,N,6,N,00,N
20250320,140656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5950,100,2,1.71,446966950,74506,57.73,5890,6140,5890,7600,4100,5850,5999.07,0.99,0,9691,6083,5966,5893,5776,5703,5930,5740,110,1750,500,4090,10,1,22028094,1311,112.26,0.90,12,0.34,53.00,6614.00,15900,20240314,-62.58,4580,20241209,29.91,7850,-24.20,20250224,5070,17.36,20250102,14870,-59.99,20240612,4580,29.91,20241209,1.24,N,079810,500,110 억,,218800,N,N,6,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 20250321 160709 57 100.00 KOSDAQ 기계·장비 N N N N N 5820 -110 5 -1.85 599793630 103834 112.26 5920 5930 5660 7700 4160 5930 5776.47 1.04 0 -10235 6236 6082 5986 5832 5736 6160 5910 110 1770 500 4150 10 1 22028094 1282 109.81 0.88 12 0.47 53.00 6614.00 15900 20240314 -63.40 4580 20241209 27.07 7850 -25.86 20250224 5070 14.79 20250102 14870 -60.86 20240612 4580 27.07 20241209 1.26 N 079810 500 110 억 229248 N N 0 N 00 N
3 20250321 150654 57 100.00 KOSDAQ 기계·장비 N N N N N 5810 -120 5 -2.02 567711650 98320 106.30 5920 5930 5660 7700 4160 5930 5774.12 1.04 0 -8680 6236 6082 5986 5832 5736 6160 5910 110 1770 500 4150 10 1 22028094 1280 109.62 0.88 12 0.45 53.00 6614.00 15900 20240314 -63.46 4580 20241209 26.86 7850 -25.99 20250224 5070 14.60 20250102 14870 -60.93 20240612 4580 26.86 20241209 1.26 N 079810 500 110 억 229248 N N 0 N 00 N
4 20250321 140654 57 100.00 KOSDAQ 기계·장비 N N N N N 5850 -80 5 -1.35 537985500 93233 100.80 5920 5930 5660 7700 4160 5930 5770.33 1.04 0 -6766 6236 6082 5986 5832 5736 6160 5910 110 1770 500 4150 10 1 22028094 1289 110.38 0.88 12 0.42 53.00 6614.00 15900 20240314 -63.21 4580 20241209 27.73 7850 -25.48 20250224 5070 15.38 20250102 14870 -60.66 20240612 4580 27.73 20241209 1.26 N 079810 500 110 억 229248 N N 0 N 00 N
5 20250321 130654 57 100.00 KOSDAQ 기계·장비 N N N N N 5850 -80 5 -1.35 515640950 89428 96.69 5920 5930 5660 7700 4160 5930 5765.99 1.04 0 -7286 6236 6082 5986 5832 5736 6160 5910 110 1770 500 4150 10 1 22028094 1289 110.38 0.88 12 0.41 53.00 6614.00 15900 20240314 -63.21 4580 20241209 27.73 7850 -25.48 20250224 5070 15.38 20250102 14870 -60.66 20240612 4580 27.73 20241209 1.26 N 079810 500 110 억 229248 N N 0 N 00 N
6 20250321 120655 57 100.00 KOSDAQ 기계·장비 N N N N N 5860 -70 5 -1.18 484925380 84187 91.02 5920 5930 5660 7700 4160 5930 5760.10 1.04 0 -7586 6236 6082 5986 5832 5736 6160 5910 110 1770 500 4150 10 1 22028094 1291 110.57 0.89 12 0.38 53.00 6614.00 15900 20240314 -63.14 4580 20241209 27.95 7850 -25.35 20250224 5070 15.58 20250102 14870 -60.59 20240612 4580 27.95 20241209 1.26 N 079810 500 110 억 229248 N N 0 N 00 N
7 20250321 110654 57 100.00 KOSDAQ 기계·장비 N N N N N 5780 -150 5 -2.53 386661130 67377 72.84 5920 5920 5660 7700 4160 5930 5738.77 1.04 0 -19874 6236 6082 5986 5832 5736 6160 5910 110 1770 500 4150 10 1 22028094 1273 109.06 0.87 12 0.31 53.00 6614.00 15900 20240314 -63.65 4580 20241209 26.20 7850 -26.37 20250224 5070 14.00 20250102 14870 -61.13 20240612 4580 26.20 20241209 1.26 N 079810 500 110 억 229248 N N 0 N 00 N
8 20250321 100655 57 100.00 KOSDAQ 기계·장비 N N N N N 5690 -240 5 -4.05 301269860 52427 56.68 5920 5920 5660 7700 4160 5930 5746.46 1.04 0 -19042 6236 6082 5986 5832 5736 6160 5910 110 1770 500 4150 10 1 22028094 1253 107.36 0.86 12 0.24 53.00 6614.00 15900 20240314 -64.21 4580 20241209 24.24 7850 -27.52 20250224 5070 12.23 20250102 14870 -61.74 20240612 4580 24.24 20241209 1.26 N 079810 500 110 억 229248 N N 0 N 00 N
9 20250321 090658 57 100.00 KOSDAQ 기계·장비 N N N N N 5870 -60 5 -1.01 28578370 4855 5.25 5920 5920 5870 7700 4160 5930 5886.38 1.04 0 -1033 6236 6082 5986 5832 5736 6160 5910 110 1770 500 4150 10 1 22028094 1293 110.75 0.89 12 0.02 53.00 6614.00 15900 20240314 -63.08 4580 20241209 28.17 7850 -25.22 20250224 5070 15.78 20250102 14870 -60.52 20240612 4580 28.17 20241209 1.26 N 079810 500 110 억 229248 N N 0 N 00 N
10 20250320 160947 57 100.00 KOSDAQ 기계·장비 N N N N N 5930 80 2 1.37 549089040 91668 71.02 5890 6140 5890 7600 4100 5850 5989.98 0.99 0 10927 6083 5966 5893 5776 5703 5930 5740 110 1750 500 4090 10 1 22028094 1306 111.89 0.90 12 0.42 53.00 6614.00 15900 20240314 -62.70 4580 20241209 29.48 7850 -24.46 20250224 5070 16.96 20250102 14870 -60.12 20240612 4580 29.48 20241209 1.24 N 079810 500 110 억 218800 N N 6 N 00 N
11 20250320 150653 57 100.00 KOSDAQ 기계·장비 N N N N N 5910 60 2 1.03 527319830 87989 68.17 5890 6140 5890 7600 4100 5850 5993.02 0.99 0 12029 6083 5966 5893 5776 5703 5930 5740 110 1750 500 4090 10 1 22028094 1302 111.51 0.89 12 0.40 53.00 6614.00 15900 20240314 -62.83 4580 20241209 29.04 7850 -24.71 20250224 5070 16.57 20250102 14870 -60.26 20240612 4580 29.04 20241209 1.24 N 079810 500 110 억 218800 N N 6 N 00 N
12 20250320 140656 57 100.00 KOSDAQ 기계·장비 N N N N N 5950 100 2 1.71 446966950 74506 57.73 5890 6140 5890 7600 4100 5850 5999.07 0.99 0 9691 6083 5966 5893 5776 5703 5930 5740 110 1750 500 4090 10 1 22028094 1311 112.26 0.90 12 0.34 53.00 6614.00 15900 20240314 -62.58 4580 20241209 29.91 7850 -24.20 20250224 5070 17.36 20250102 14870 -59.99 20240612 4580 29.91 20241209 1.24 N 079810 500 110 억 218800 N N 6 N 00 N