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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
160980/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
20250318,160900,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11090,-10,5,-0.09,549918805,50126,63.28,11070,11090,10400,14430,7770,11100,10970.72,2.25,0,-6115,11413,11256,10993,10836,10573,11335,10915,55,3330,500,7770,10,1,10924243,1211,7.86,0.67,12,0.46,1411.00,16629.00,23750,20240529,-53.31,7410,20241210,49.66,13720,-19.17,20250205,8510,30.32,20250102,23750,-53.31,20240529,7410,49.66,20241210,2.35,N,160980,500,54 억,,245822,N,N,20,N,00,N
20250318,150905,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11010,-90,5,-0.81,518086175,47244,59.64,11070,11080,10400,14430,7770,11100,10966.18,2.25,0,-6262,11413,11256,10993,10836,10573,11335,10915,55,3330,500,7770,10,1,10924243,1203,7.80,0.66,12,0.43,1411.00,16629.00,23750,20240529,-53.64,7410,20241210,48.58,13720,-19.75,20250205,8510,29.38,20250102,23750,-53.64,20240529,7410,48.58,20241210,2.35,N,160980,500,54 억,,245822,N,N,0,N,00,N
20250318,140902,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10950,-150,5,-1.35,475647175,43384,54.77,11070,11080,10400,14430,7770,11100,10963.65,2.25,0,-6150,11413,11256,10993,10836,10573,11335,10915,55,3330,500,7770,10,1,10924243,1196,7.76,0.66,12,0.40,1411.00,16629.00,23750,20240529,-53.89,7410,20241210,47.77,13720,-20.19,20250205,8510,28.67,20250102,23750,-53.89,20240529,7410,47.77,20241210,2.35,N,160980,500,54 억,,245822,N,N,0,N,00,N
20250318,130901,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10970,-130,5,-1.17,376024055,34290,43.29,11070,11080,10400,14430,7770,11100,10966.00,2.25,0,-5651,11413,11256,10993,10836,10573,11335,10915,55,3330,500,7770,10,1,10924243,1198,7.77,0.66,12,0.31,1411.00,16629.00,23750,20240529,-53.81,7410,20241210,48.04,13720,-20.04,20250205,8510,28.91,20250102,23750,-53.81,20240529,7410,48.04,20241210,2.35,N,160980,500,54 억,,245822,N,N,0,N,00,N
20250318,120902,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11010,-90,5,-0.81,366639165,33436,42.21,11070,11080,10400,14430,7770,11100,10965.40,2.25,0,-5169,11413,11256,10993,10836,10573,11335,10915,55,3330,500,7770,10,1,10924243,1203,7.80,0.66,12,0.31,1411.00,16629.00,23750,20240529,-53.64,7410,20241210,48.58,13720,-19.75,20250205,8510,29.38,20250102,23750,-53.64,20240529,7410,48.58,20241210,2.35,N,160980,500,54 억,,245822,N,N,0,N,00,N
20250318,110900,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11020,-80,5,-0.72,340826355,31088,39.25,11070,11080,10400,14430,7770,11100,10963.28,2.25,0,-6046,11413,11256,10993,10836,10573,11335,10915,55,3330,500,7770,10,1,10924243,1204,7.81,0.66,12,0.28,1411.00,16629.00,23750,20240529,-53.60,7410,20241210,48.72,13720,-19.68,20250205,8510,29.49,20250102,23750,-53.60,20240529,7410,48.72,20241210,2.35,N,160980,500,54 억,,245822,N,N,0,N,00,N
20250318,100903,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11030,-70,5,-0.63,291227455,26596,33.58,11070,11080,10400,14430,7770,11100,10950.05,2.25,0,-3965,11413,11256,10993,10836,10573,11335,10915,55,3330,500,7770,10,1,10924243,1205,7.82,0.66,12,0.24,1411.00,16629.00,23750,20240529,-53.56,7410,20241210,48.85,13720,-19.61,20250205,8510,29.61,20250102,23750,-53.56,20240529,7410,48.85,20241210,2.35,N,160980,500,54 억,,245822,N,N,0,N,00,N
20250318,090906,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10960,-140,5,-1.26,92428240,8487,10.71,11070,11070,10400,14430,7770,11100,10890.57,2.25,0,-1750,11413,11256,10993,10836,10573,11335,10915,55,3330,500,7770,10,1,10924243,1197,7.77,0.66,12,0.08,1411.00,16629.00,23750,20240529,-53.85,7410,20241210,47.91,13720,-20.12,20250205,8510,28.79,20250102,23750,-53.85,20240529,7410,47.91,20241210,2.35,N,160980,500,54 억,,245822,N,N,0,N,00,N
20250317,160859,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11100,340,2,3.16,870024155,78924,138.24,10790,11150,10730,13980,7540,10760,11023.56,2.10,0,17745,10973,10866,10663,10556,10353,10920,10610,55,3220,500,7530,10,1,10924243,1213,7.87,0.67,12,0.72,1411.00,16629.00,23750,20240529,-53.26,7410,20241210,49.80,13720,-19.10,20250205,8510,30.43,20250102,23750,-53.26,20240529,7410,49.80,20241210,2.32,N,160980,500,54 억,,229208,N,N,0,N,00,N
20250317,150858,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11050,290,2,2.70,846793745,76827,134.57,10790,11150,10730,13980,7540,10760,11022.09,2.10,0,18086,10973,10866,10663,10556,10353,10920,10610,55,3220,500,7530,10,1,10924243,1207,7.83,0.66,12,0.70,1411.00,16629.00,23750,20240529,-53.47,7410,20241210,49.12,13720,-19.46,20250205,8510,29.85,20250102,23750,-53.47,20240529,7410,49.12,20241210,2.32,N,160980,500,54 억,,229208,N,N,0,N,00,N
20250317,140900,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11070,310,2,2.88,739796405,67165,117.64,10790,11150,10730,13980,7540,10760,11014.61,2.10,0,14271,10973,10866,10663,10556,10353,10920,10610,55,3220,500,7530,10,1,10924243,1209,7.85,0.67,12,0.61,1411.00,16629.00,23750,20240529,-53.39,7410,20241210,49.39,13720,-19.31,20250205,8510,30.08,20250102,23750,-53.39,20240529,7410,49.39,20241210,2.32,N,160980,500,54 억,,229208,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 20250318 160900 57 100.00 KOSDAQ 기계·장비 N N N N N 11090 -10 5 -0.09 549918805 50126 63.28 11070 11090 10400 14430 7770 11100 10970.72 2.25 0 -6115 11413 11256 10993 10836 10573 11335 10915 55 3330 500 7770 10 1 10924243 1211 7.86 0.67 12 0.46 1411.00 16629.00 23750 20240529 -53.31 7410 20241210 49.66 13720 -19.17 20250205 8510 30.32 20250102 23750 -53.31 20240529 7410 49.66 20241210 2.35 N 160980 500 54 억 245822 N N 20 N 00 N
3 20250318 150905 57 100.00 KOSDAQ 기계·장비 N N N N N 11010 -90 5 -0.81 518086175 47244 59.64 11070 11080 10400 14430 7770 11100 10966.18 2.25 0 -6262 11413 11256 10993 10836 10573 11335 10915 55 3330 500 7770 10 1 10924243 1203 7.80 0.66 12 0.43 1411.00 16629.00 23750 20240529 -53.64 7410 20241210 48.58 13720 -19.75 20250205 8510 29.38 20250102 23750 -53.64 20240529 7410 48.58 20241210 2.35 N 160980 500 54 억 245822 N N 0 N 00 N
4 20250318 140902 57 100.00 KOSDAQ 기계·장비 N N N N N 10950 -150 5 -1.35 475647175 43384 54.77 11070 11080 10400 14430 7770 11100 10963.65 2.25 0 -6150 11413 11256 10993 10836 10573 11335 10915 55 3330 500 7770 10 1 10924243 1196 7.76 0.66 12 0.40 1411.00 16629.00 23750 20240529 -53.89 7410 20241210 47.77 13720 -20.19 20250205 8510 28.67 20250102 23750 -53.89 20240529 7410 47.77 20241210 2.35 N 160980 500 54 억 245822 N N 0 N 00 N
5 20250318 130901 57 100.00 KOSDAQ 기계·장비 N N N N N 10970 -130 5 -1.17 376024055 34290 43.29 11070 11080 10400 14430 7770 11100 10966.00 2.25 0 -5651 11413 11256 10993 10836 10573 11335 10915 55 3330 500 7770 10 1 10924243 1198 7.77 0.66 12 0.31 1411.00 16629.00 23750 20240529 -53.81 7410 20241210 48.04 13720 -20.04 20250205 8510 28.91 20250102 23750 -53.81 20240529 7410 48.04 20241210 2.35 N 160980 500 54 억 245822 N N 0 N 00 N
6 20250318 120902 57 100.00 KOSDAQ 기계·장비 N N N N N 11010 -90 5 -0.81 366639165 33436 42.21 11070 11080 10400 14430 7770 11100 10965.40 2.25 0 -5169 11413 11256 10993 10836 10573 11335 10915 55 3330 500 7770 10 1 10924243 1203 7.80 0.66 12 0.31 1411.00 16629.00 23750 20240529 -53.64 7410 20241210 48.58 13720 -19.75 20250205 8510 29.38 20250102 23750 -53.64 20240529 7410 48.58 20241210 2.35 N 160980 500 54 억 245822 N N 0 N 00 N
7 20250318 110900 57 100.00 KOSDAQ 기계·장비 N N N N N 11020 -80 5 -0.72 340826355 31088 39.25 11070 11080 10400 14430 7770 11100 10963.28 2.25 0 -6046 11413 11256 10993 10836 10573 11335 10915 55 3330 500 7770 10 1 10924243 1204 7.81 0.66 12 0.28 1411.00 16629.00 23750 20240529 -53.60 7410 20241210 48.72 13720 -19.68 20250205 8510 29.49 20250102 23750 -53.60 20240529 7410 48.72 20241210 2.35 N 160980 500 54 억 245822 N N 0 N 00 N
8 20250318 100903 57 100.00 KOSDAQ 기계·장비 N N N N N 11030 -70 5 -0.63 291227455 26596 33.58 11070 11080 10400 14430 7770 11100 10950.05 2.25 0 -3965 11413 11256 10993 10836 10573 11335 10915 55 3330 500 7770 10 1 10924243 1205 7.82 0.66 12 0.24 1411.00 16629.00 23750 20240529 -53.56 7410 20241210 48.85 13720 -19.61 20250205 8510 29.61 20250102 23750 -53.56 20240529 7410 48.85 20241210 2.35 N 160980 500 54 억 245822 N N 0 N 00 N
9 20250318 090906 57 100.00 KOSDAQ 기계·장비 N N N N N 10960 -140 5 -1.26 92428240 8487 10.71 11070 11070 10400 14430 7770 11100 10890.57 2.25 0 -1750 11413 11256 10993 10836 10573 11335 10915 55 3330 500 7770 10 1 10924243 1197 7.77 0.66 12 0.08 1411.00 16629.00 23750 20240529 -53.85 7410 20241210 47.91 13720 -20.12 20250205 8510 28.79 20250102 23750 -53.85 20240529 7410 47.91 20241210 2.35 N 160980 500 54 억 245822 N N 0 N 00 N
10 20250317 160859 57 100.00 KOSDAQ 기계·장비 N N N N N 11100 340 2 3.16 870024155 78924 138.24 10790 11150 10730 13980 7540 10760 11023.56 2.10 0 17745 10973 10866 10663 10556 10353 10920 10610 55 3220 500 7530 10 1 10924243 1213 7.87 0.67 12 0.72 1411.00 16629.00 23750 20240529 -53.26 7410 20241210 49.80 13720 -19.10 20250205 8510 30.43 20250102 23750 -53.26 20240529 7410 49.80 20241210 2.32 N 160980 500 54 억 229208 N N 0 N 00 N
11 20250317 150858 57 100.00 KOSDAQ 기계·장비 N N N N N 11050 290 2 2.70 846793745 76827 134.57 10790 11150 10730 13980 7540 10760 11022.09 2.10 0 18086 10973 10866 10663 10556 10353 10920 10610 55 3220 500 7530 10 1 10924243 1207 7.83 0.66 12 0.70 1411.00 16629.00 23750 20240529 -53.47 7410 20241210 49.12 13720 -19.46 20250205 8510 29.85 20250102 23750 -53.47 20240529 7410 49.12 20241210 2.32 N 160980 500 54 억 229208 N N 0 N 00 N
12 20250317 140900 57 100.00 KOSDAQ 기계·장비 N N N N N 11070 310 2 2.88 739796405 67165 117.64 10790 11150 10730 13980 7540 10760 11014.61 2.10 0 14271 10973 10866 10663 10556 10353 10920 10610 55 3220 500 7530 10 1 10924243 1209 7.85 0.67 12 0.61 1411.00 16629.00 23750 20240529 -53.39 7410 20241210 49.39 13720 -19.31 20250205 8510 30.08 20250102 23750 -53.39 20240529 7410 49.39 20241210 2.32 N 160980 500 54 억 229208 N N 0 N 00 N