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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130859,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11040,280,2,2.60,647528020,58800,102.99,10790,11150,10730,13980,7540,10760,11012.38,2.10,0,12717,10973,10866,10663,10556,10353,10920,10610,55,3220,500,7530,10,1,10924243,1206,7.82,0.66,12,0.54,1411.00,16629.00,23750,20240529,-53.52,7410,20241210,48.99,13720,-19.53,20250205,8510,29.73,20250102,23750,-53.52,20240529,7410,48.99,20241210,2.32,N,160980,500,54 억,,229208,N,N,0,N,00,N
20250317,120859,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10990,230,2,2.14,577216890,52431,91.84,10790,11150,10730,13980,7540,10760,11009.08,2.10,0,8535,10973,10866,10663,10556,10353,10920,10610,55,3220,500,7530,10,1,10924243,1201,7.79,0.66,12,0.48,1411.00,16629.00,23750,20240529,-53.73,7410,20241210,48.31,13720,-19.90,20250205,8510,29.14,20250102,23750,-53.73,20240529,7410,48.31,20241210,2.32,N,160980,500,54 억,,229208,N,N,0,N,00,N
20250317,110859,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11010,250,2,2.32,523427210,47548,83.28,10790,11150,10730,13980,7540,10760,11008.40,2.10,0,7210,10973,10866,10663,10556,10353,10920,10610,55,3220,500,7530,10,1,10924243,1203,7.80,0.66,12,0.44,1411.00,16629.00,23750,20240529,-53.64,7410,20241210,48.58,13720,-19.75,20250205,8510,29.38,20250102,23750,-53.64,20240529,7410,48.58,20241210,2.32,N,160980,500,54 억,,229208,N,N,0,N,00,N
20250317,100859,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11010,250,2,2.32,373379450,33939,59.45,10790,11150,10730,13980,7540,10760,11001.49,2.10,0,6536,10973,10866,10663,10556,10353,10920,10610,55,3220,500,7530,10,1,10924243,1203,7.80,0.66,12,0.31,1411.00,16629.00,23750,20240529,-53.64,7410,20241210,48.58,13720,-19.75,20250205,8510,29.38,20250102,23750,-53.64,20240529,7410,48.58,20241210,2.32,N,160980,500,54 억,,229208,N,N,0,N,00,N
20250317,090900,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10855,95,2,0.88,63975400,5915,10.36,10790,10900,10730,13980,7540,10760,10815.79,2.10,0,-658,10973,10866,10663,10556,10353,10920,10610,55,3220,500,7530,10,1,10924243,1186,7.69,0.65,12,0.05,1411.00,16629.00,23750,20240529,-54.29,7410,20241210,46.49,13720,-20.88,20250205,8510,27.56,20250102,23750,-54.29,20240529,7410,46.49,20241210,2.32,N,160980,500,54 억,,229208,N,N,0,N,00,N
20250314,160855,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10760,360,2,3.46,605668410,56753,170.37,10490,10770,10460,13520,7280,10400,10671.99,1.98,0,12561,10726,10562,10426,10262,10126,10495,10195,55,3120,500,7280,10,1,10924243,1175,10.67,0.69,12,0.52,1008.00,15609.00,23750,20240529,-54.69,7410,20241210,45.21,13720,-21.57,20250205,8510,26.44,20250102,23750,-54.69,20240529,7410,45.21,20241210,2.39,N,160980,500,54 억,,216201,N,N,0,N,00,N
20250314,150902,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10760,360,2,3.46,568699240,53315,160.05,10490,10770,10460,13520,7280,10400,10666.78,1.98,0,12574,10726,10562,10426,10262,10126,10495,10195,55,3120,500,7280,10,1,10924243,1175,10.67,0.69,12,0.49,1008.00,15609.00,23750,20240529,-54.69,7410,20241210,45.21,13720,-21.57,20250205,8510,26.44,20250102,23750,-54.69,20240529,7410,45.21,20241210,2.39,N,160980,500,54 억,,216201,N,N,0,N,00,N
20250314,140856,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10760,360,2,3.46,517645180,48562,145.78,10490,10770,10460,13520,7280,10400,10659.47,1.98,0,11459,10726,10562,10426,10262,10126,10495,10195,55,3120,500,7280,10,1,10924243,1175,10.67,0.69,12,0.44,1008.00,15609.00,23750,20240529,-54.69,7410,20241210,45.21,13720,-21.57,20250205,8510,26.44,20250102,23750,-54.69,20240529,7410,45.21,20241210,2.39,N,160980,500,54 억,,216201,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 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
3 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
4 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
5 20250317 130859 57 100.00 KOSDAQ 기계·장비 N N N N N 11040 280 2 2.60 647528020 58800 102.99 10790 11150 10730 13980 7540 10760 11012.38 2.10 0 12717 10973 10866 10663 10556 10353 10920 10610 55 3220 500 7530 10 1 10924243 1206 7.82 0.66 12 0.54 1411.00 16629.00 23750 20240529 -53.52 7410 20241210 48.99 13720 -19.53 20250205 8510 29.73 20250102 23750 -53.52 20240529 7410 48.99 20241210 2.32 N 160980 500 54 억 229208 N N 0 N 00 N
6 20250317 120859 57 100.00 KOSDAQ 기계·장비 N N N N N 10990 230 2 2.14 577216890 52431 91.84 10790 11150 10730 13980 7540 10760 11009.08 2.10 0 8535 10973 10866 10663 10556 10353 10920 10610 55 3220 500 7530 10 1 10924243 1201 7.79 0.66 12 0.48 1411.00 16629.00 23750 20240529 -53.73 7410 20241210 48.31 13720 -19.90 20250205 8510 29.14 20250102 23750 -53.73 20240529 7410 48.31 20241210 2.32 N 160980 500 54 억 229208 N N 0 N 00 N
7 20250317 110859 57 100.00 KOSDAQ 기계·장비 N N N N N 11010 250 2 2.32 523427210 47548 83.28 10790 11150 10730 13980 7540 10760 11008.40 2.10 0 7210 10973 10866 10663 10556 10353 10920 10610 55 3220 500 7530 10 1 10924243 1203 7.80 0.66 12 0.44 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 2.32 N 160980 500 54 억 229208 N N 0 N 00 N
8 20250317 100859 57 100.00 KOSDAQ 기계·장비 N N N N N 11010 250 2 2.32 373379450 33939 59.45 10790 11150 10730 13980 7540 10760 11001.49 2.10 0 6536 10973 10866 10663 10556 10353 10920 10610 55 3220 500 7530 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 2.32 N 160980 500 54 억 229208 N N 0 N 00 N
9 20250317 090900 57 100.00 KOSDAQ 기계·장비 N N N N N 10855 95 2 0.88 63975400 5915 10.36 10790 10900 10730 13980 7540 10760 10815.79 2.10 0 -658 10973 10866 10663 10556 10353 10920 10610 55 3220 500 7530 10 1 10924243 1186 7.69 0.65 12 0.05 1411.00 16629.00 23750 20240529 -54.29 7410 20241210 46.49 13720 -20.88 20250205 8510 27.56 20250102 23750 -54.29 20240529 7410 46.49 20241210 2.32 N 160980 500 54 억 229208 N N 0 N 00 N
10 20250314 160855 57 100.00 KOSDAQ 기계·장비 N N N N N 10760 360 2 3.46 605668410 56753 170.37 10490 10770 10460 13520 7280 10400 10671.99 1.98 0 12561 10726 10562 10426 10262 10126 10495 10195 55 3120 500 7280 10 1 10924243 1175 10.67 0.69 12 0.52 1008.00 15609.00 23750 20240529 -54.69 7410 20241210 45.21 13720 -21.57 20250205 8510 26.44 20250102 23750 -54.69 20240529 7410 45.21 20241210 2.39 N 160980 500 54 억 216201 N N 0 N 00 N
11 20250314 150902 57 100.00 KOSDAQ 기계·장비 N N N N N 10760 360 2 3.46 568699240 53315 160.05 10490 10770 10460 13520 7280 10400 10666.78 1.98 0 12574 10726 10562 10426 10262 10126 10495 10195 55 3120 500 7280 10 1 10924243 1175 10.67 0.69 12 0.49 1008.00 15609.00 23750 20240529 -54.69 7410 20241210 45.21 13720 -21.57 20250205 8510 26.44 20250102 23750 -54.69 20240529 7410 45.21 20241210 2.39 N 160980 500 54 억 216201 N N 0 N 00 N
12 20250314 140856 57 100.00 KOSDAQ 기계·장비 N N N N N 10760 360 2 3.46 517645180 48562 145.78 10490 10770 10460 13520 7280 10400 10659.47 1.98 0 11459 10726 10562 10426 10262 10126 10495 10195 55 3120 500 7280 10 1 10924243 1175 10.67 0.69 12 0.44 1008.00 15609.00 23750 20240529 -54.69 7410 20241210 45.21 13720 -21.57 20250205 8510 26.44 20250102 23750 -54.69 20240529 7410 45.21 20241210 2.39 N 160980 500 54 억 216201 N N 0 N 00 N