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
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
20250321,160710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,592,1,2,0.17,96534615,165136,27.44,591,616,570,768,414,591,584.56,0.67,0,274,665,628,607,570,549,617,559,116,177,500,390,1,1,23200000,137,-0.79,0.36,12,0.71,-754.00,1654.00,1319,20240314,-55.12,553,20250319,7.05,820,-27.80,20250113,553,7.05,20250319,1145,-48.30,20240613,553,7.05,20250319,0.00,N,079950,500,116 억,,156352,N,N,0,N,00,N
20250321,150654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,580,-11,5,-1.86,87369649,149681,24.87,591,616,570,768,414,591,583.71,0.67,0,2665,665,628,607,570,549,617,559,116,177,500,390,1,1,23200000,135,-0.77,0.35,12,0.65,-754.00,1654.00,1319,20240314,-56.03,553,20250319,4.88,820,-29.27,20250113,553,4.88,20250319,1145,-49.34,20240613,553,4.88,20250319,0.00,N,079950,500,116 억,,156352,N,N,0,N,00,N
20250321,140655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,576,-15,5,-2.54,83329623,142676,23.71,591,616,570,768,414,591,584.05,0.67,0,3518,665,628,607,570,549,617,559,116,177,500,390,1,1,23200000,134,-0.76,0.35,12,0.61,-754.00,1654.00,1319,20240314,-56.33,553,20250319,4.16,820,-29.76,20250113,553,4.16,20250319,1145,-49.69,20240613,553,4.16,20250319,0.00,N,079950,500,116 억,,156352,N,N,0,N,00,N
20250321,130655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,575,-16,5,-2.71,78510908,134276,22.31,591,616,570,768,414,591,584.70,0.67,0,4323,665,628,607,570,549,617,559,116,177,500,390,1,1,23200000,133,-0.76,0.35,12,0.58,-754.00,1654.00,1319,20240314,-56.41,553,20250319,3.98,820,-29.88,20250113,553,3.98,20250319,1145,-49.78,20240613,553,3.98,20250319,0.00,N,079950,500,116 억,,156352,N,N,0,N,00,N
20250321,120656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,581,-10,5,-1.69,72044241,123021,20.44,591,616,570,768,414,591,585.63,0.67,0,3861,665,628,607,570,549,617,559,116,177,500,390,1,1,23200000,135,-0.77,0.35,12,0.53,-754.00,1654.00,1319,20240314,-55.95,553,20250319,5.06,820,-29.15,20250113,553,5.06,20250319,1145,-49.26,20240613,553,5.06,20250319,0.00,N,079950,500,116 억,,156352,N,N,0,N,00,N
20250321,110655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,575,-16,5,-2.71,60942728,103711,17.23,591,616,570,768,414,591,587.62,0.67,0,6419,665,628,607,570,549,617,559,116,177,500,390,1,1,23200000,133,-0.76,0.35,12,0.45,-754.00,1654.00,1319,20240314,-56.41,553,20250319,3.98,820,-29.88,20250113,553,3.98,20250319,1145,-49.78,20240613,553,3.98,20250319,0.00,N,079950,500,116 억,,156352,N,N,0,N,00,N
20250321,100656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,586,-5,5,-0.85,37579311,63406,10.54,591,616,575,768,414,591,592.68,0.67,0,1078,665,628,607,570,549,617,559,116,177,500,390,1,1,23200000,136,-0.78,0.35,12,0.27,-754.00,1654.00,1319,20240314,-55.57,553,20250319,5.97,820,-28.54,20250113,553,5.97,20250319,1145,-48.82,20240613,553,5.97,20250319,0.00,N,079950,500,116 억,,156352,N,N,0,N,00,N
20250321,090659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,593,2,2,0.34,10438400,17485,2.91,591,616,591,768,414,591,596.99,0.67,0,-2106,665,628,607,570,549,617,559,116,177,500,390,1,1,23200000,138,-0.79,0.36,12,0.08,-754.00,1654.00,1319,20240314,-55.04,553,20250319,7.23,820,-27.68,20250113,553,7.23,20250319,1145,-48.21,20240613,553,7.23,20250319,0.00,N,079950,500,116 억,,156352,N,N,0,N,00,N
20250320,160948,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,591,-64,5,-9.77,361646989,596698,9.72,635,644,586,851,459,655,606.04,0.65,0,6020,829,741,647,559,465,786,604,116,196,500,430,1,1,23200000,137,-0.78,0.36,12,2.57,-754.00,1654.00,1319,20240314,-55.19,553,20250319,6.87,820,-27.93,20250113,553,6.87,20250319,1145,-48.38,20240613,553,6.87,20250319,0.00,N,079950,500,116 억,,150552,N,N,0,N,00,N
20250320,150654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,595,-60,5,-9.16,357542010,589787,9.61,635,644,586,851,459,655,606.18,0.65,0,6446,829,741,647,559,465,786,604,116,196,500,430,1,1,23200000,138,-0.79,0.36,12,2.54,-754.00,1654.00,1319,20240314,-54.89,553,20250319,7.59,820,-27.44,20250113,553,7.59,20250319,1145,-48.03,20240613,553,7.59,20250319,0.00,N,079950,500,116 억,,150552,N,N,0,N,00,N
20250320,140657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,598,-57,5,-8.70,339889141,560181,9.13,635,644,586,851,459,655,606.71,0.65,0,7201,829,741,647,559,465,786,604,116,196,500,430,1,1,23200000,139,-0.79,0.36,12,2.41,-754.00,1654.00,1319,20240314,-54.66,553,20250319,8.14,820,-27.07,20250113,553,8.14,20250319,1145,-47.77,20240613,553,8.14,20250319,0.00,N,079950,500,116 억,,150552,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 20250321 160710 57 100.00 KOSDAQ 기계·장비 N N N N N 592 1 2 0.17 96534615 165136 27.44 591 616 570 768 414 591 584.56 0.67 0 274 665 628 607 570 549 617 559 116 177 500 390 1 1 23200000 137 -0.79 0.36 12 0.71 -754.00 1654.00 1319 20240314 -55.12 553 20250319 7.05 820 -27.80 20250113 553 7.05 20250319 1145 -48.30 20240613 553 7.05 20250319 0.00 N 079950 500 116 억 156352 N N 0 N 00 N
3 20250321 150654 57 100.00 KOSDAQ 기계·장비 N N N N N 580 -11 5 -1.86 87369649 149681 24.87 591 616 570 768 414 591 583.71 0.67 0 2665 665 628 607 570 549 617 559 116 177 500 390 1 1 23200000 135 -0.77 0.35 12 0.65 -754.00 1654.00 1319 20240314 -56.03 553 20250319 4.88 820 -29.27 20250113 553 4.88 20250319 1145 -49.34 20240613 553 4.88 20250319 0.00 N 079950 500 116 억 156352 N N 0 N 00 N
4 20250321 140655 57 100.00 KOSDAQ 기계·장비 N N N N N 576 -15 5 -2.54 83329623 142676 23.71 591 616 570 768 414 591 584.05 0.67 0 3518 665 628 607 570 549 617 559 116 177 500 390 1 1 23200000 134 -0.76 0.35 12 0.61 -754.00 1654.00 1319 20240314 -56.33 553 20250319 4.16 820 -29.76 20250113 553 4.16 20250319 1145 -49.69 20240613 553 4.16 20250319 0.00 N 079950 500 116 억 156352 N N 0 N 00 N
5 20250321 130655 57 100.00 KOSDAQ 기계·장비 N N N N N 575 -16 5 -2.71 78510908 134276 22.31 591 616 570 768 414 591 584.70 0.67 0 4323 665 628 607 570 549 617 559 116 177 500 390 1 1 23200000 133 -0.76 0.35 12 0.58 -754.00 1654.00 1319 20240314 -56.41 553 20250319 3.98 820 -29.88 20250113 553 3.98 20250319 1145 -49.78 20240613 553 3.98 20250319 0.00 N 079950 500 116 억 156352 N N 0 N 00 N
6 20250321 120656 57 100.00 KOSDAQ 기계·장비 N N N N N 581 -10 5 -1.69 72044241 123021 20.44 591 616 570 768 414 591 585.63 0.67 0 3861 665 628 607 570 549 617 559 116 177 500 390 1 1 23200000 135 -0.77 0.35 12 0.53 -754.00 1654.00 1319 20240314 -55.95 553 20250319 5.06 820 -29.15 20250113 553 5.06 20250319 1145 -49.26 20240613 553 5.06 20250319 0.00 N 079950 500 116 억 156352 N N 0 N 00 N
7 20250321 110655 57 100.00 KOSDAQ 기계·장비 N N N N N 575 -16 5 -2.71 60942728 103711 17.23 591 616 570 768 414 591 587.62 0.67 0 6419 665 628 607 570 549 617 559 116 177 500 390 1 1 23200000 133 -0.76 0.35 12 0.45 -754.00 1654.00 1319 20240314 -56.41 553 20250319 3.98 820 -29.88 20250113 553 3.98 20250319 1145 -49.78 20240613 553 3.98 20250319 0.00 N 079950 500 116 억 156352 N N 0 N 00 N
8 20250321 100656 57 100.00 KOSDAQ 기계·장비 N N N N N 586 -5 5 -0.85 37579311 63406 10.54 591 616 575 768 414 591 592.68 0.67 0 1078 665 628 607 570 549 617 559 116 177 500 390 1 1 23200000 136 -0.78 0.35 12 0.27 -754.00 1654.00 1319 20240314 -55.57 553 20250319 5.97 820 -28.54 20250113 553 5.97 20250319 1145 -48.82 20240613 553 5.97 20250319 0.00 N 079950 500 116 억 156352 N N 0 N 00 N
9 20250321 090659 57 100.00 KOSDAQ 기계·장비 N N N N N 593 2 2 0.34 10438400 17485 2.91 591 616 591 768 414 591 596.99 0.67 0 -2106 665 628 607 570 549 617 559 116 177 500 390 1 1 23200000 138 -0.79 0.36 12 0.08 -754.00 1654.00 1319 20240314 -55.04 553 20250319 7.23 820 -27.68 20250113 553 7.23 20250319 1145 -48.21 20240613 553 7.23 20250319 0.00 N 079950 500 116 억 156352 N N 0 N 00 N
10 20250320 160948 57 100.00 KOSDAQ 기계·장비 N N N N N 591 -64 5 -9.77 361646989 596698 9.72 635 644 586 851 459 655 606.04 0.65 0 6020 829 741 647 559 465 786 604 116 196 500 430 1 1 23200000 137 -0.78 0.36 12 2.57 -754.00 1654.00 1319 20240314 -55.19 553 20250319 6.87 820 -27.93 20250113 553 6.87 20250319 1145 -48.38 20240613 553 6.87 20250319 0.00 N 079950 500 116 억 150552 N N 0 N 00 N
11 20250320 150654 57 100.00 KOSDAQ 기계·장비 N N N N N 595 -60 5 -9.16 357542010 589787 9.61 635 644 586 851 459 655 606.18 0.65 0 6446 829 741 647 559 465 786 604 116 196 500 430 1 1 23200000 138 -0.79 0.36 12 2.54 -754.00 1654.00 1319 20240314 -54.89 553 20250319 7.59 820 -27.44 20250113 553 7.59 20250319 1145 -48.03 20240613 553 7.59 20250319 0.00 N 079950 500 116 억 150552 N N 0 N 00 N
12 20250320 140657 57 100.00 KOSDAQ 기계·장비 N N N N N 598 -57 5 -8.70 339889141 560181 9.13 635 644 586 851 459 655 606.71 0.65 0 7201 829 741 647 559 465 786 604 116 196 500 430 1 1 23200000 139 -0.79 0.36 12 2.41 -754.00 1654.00 1319 20240314 -54.66 553 20250319 8.14 820 -27.07 20250113 553 8.14 20250319 1145 -47.77 20240613 553 8.14 20250319 0.00 N 079950 500 116 억 150552 N N 0 N 00 N