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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160831,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10070,-260,5,-2.52,577772390,57112,193.95,10440,10440,9990,13420,7240,10330,10116.48,1.91,0,-21212,10743,10536,10383,10176,10023,10640,10280,55,3090,500,7230,10,1,10924243,1100,9.99,0.65,12,0.52,1008.00,15609.00,23750,20240529,-57.60,7410,20241210,35.90,13720,-26.60,20250205,8510,18.33,20250102,23750,-57.60,20240529,7410,35.90,20241210,2.57,N,160980,500,54 억,,208329,N,N,2,N,00,N
20250306,150830,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10010,-320,5,-3.10,526166120,51983,176.53,10440,10440,9990,13420,7240,10330,10121.89,1.91,0,-20004,10743,10536,10383,10176,10023,10640,10280,55,3090,500,7230,10,1,10924243,1094,9.93,0.64,12,0.48,1008.00,15609.00,23750,20240529,-57.85,7410,20241210,35.09,13720,-27.04,20250205,8510,17.63,20250102,23750,-57.85,20240529,7410,35.09,20241210,2.57,N,160980,500,54 억,,208329,N,N,2,N,00,N
20250306,140829,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10100,-230,5,-2.23,349821000,34406,116.84,10440,10440,10070,13420,7240,10330,10167.44,1.91,0,-11651,10743,10536,10383,10176,10023,10640,10280,55,3090,500,7230,10,1,10924243,1103,10.02,0.65,12,0.31,1008.00,15609.00,23750,20240529,-57.47,7410,20241210,36.30,13720,-26.38,20250205,8510,18.68,20250102,23750,-57.47,20240529,7410,36.30,20241210,2.57,N,160980,500,54 억,,208329,N,N,2,N,00,N
20250306,130830,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10120,-210,5,-2.03,310764700,30539,103.71,10440,10440,10100,13420,7240,10330,10175.99,1.91,0,-8927,10743,10536,10383,10176,10023,10640,10280,55,3090,500,7230,10,1,10924243,1106,10.04,0.65,12,0.28,1008.00,15609.00,23750,20240529,-57.39,7410,20241210,36.57,13720,-26.24,20250205,8510,18.92,20250102,23750,-57.39,20240529,7410,36.57,20241210,2.57,N,160980,500,54 억,,208329,N,N,2,N,00,N
20250306,120829,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10120,-210,5,-2.03,262943920,25808,87.64,10440,10440,10100,13420,7240,10330,10188.47,1.91,0,-7491,10743,10536,10383,10176,10023,10640,10280,55,3090,500,7230,10,1,10924243,1106,10.04,0.65,12,0.24,1008.00,15609.00,23750,20240529,-57.39,7410,20241210,36.57,13720,-26.24,20250205,8510,18.92,20250102,23750,-57.39,20240529,7410,36.57,20241210,2.57,N,160980,500,54 억,,208329,N,N,2,N,00,N
20250306,110826,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10150,-180,5,-1.74,241842900,23723,80.56,10440,10440,10100,13420,7240,10330,10194.45,1.91,0,-6571,10743,10536,10383,10176,10023,10640,10280,55,3090,500,7230,10,1,10924243,1109,10.07,0.65,12,0.22,1008.00,15609.00,23750,20240529,-57.26,7410,20241210,36.98,13720,-26.02,20250205,8510,19.27,20250102,23750,-57.26,20240529,7410,36.98,20241210,2.57,N,160980,500,54 억,,208329,N,N,2,N,00,N
20250306,100828,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10190,-140,5,-1.36,139933570,13665,46.41,10440,10440,10160,13420,7240,10330,10240.29,1.91,0,-8193,10743,10536,10383,10176,10023,10640,10280,55,3090,500,7230,10,1,10924243,1113,10.11,0.65,12,0.13,1008.00,15609.00,23750,20240529,-57.09,7410,20241210,37.52,13720,-25.73,20250205,8510,19.74,20250102,23750,-57.09,20240529,7410,37.52,20241210,2.57,N,160980,500,54 억,,208329,N,N,2,N,00,N
20250306,090832,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10380,50,2,0.48,17111920,1655,5.62,10440,10440,10280,13420,7240,10330,10339.53,1.91,0,-753,10743,10536,10383,10176,10023,10640,10280,55,3090,500,7230,10,1,10924243,1134,10.30,0.67,12,0.02,1008.00,15609.00,23750,20240529,-56.29,7410,20241210,40.08,13720,-24.34,20250205,8510,21.97,20250102,23750,-56.29,20240529,7410,40.08,20241210,2.57,N,160980,500,54 억,,208329,N,N,2,N,00,N
20250305,160820,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10330,30,2,0.29,303073160,29359,60.71,10300,10590,10230,13390,7210,10300,10323.09,1.91,0,-436,10513,10406,10193,10086,9873,10460,10140,55,3090,500,7210,10,1,10924243,1128,10.25,0.66,12,0.27,1008.00,15609.00,23750,20240529,-56.51,7410,20241210,39.41,13720,-24.71,20250205,8510,21.39,20250102,23750,-56.51,20240529,7410,39.41,20241210,2.56,N,160980,500,54 억,,208740,N,N,2,N,00,N
20250305,150824,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10360,60,2,0.58,281567500,27279,56.41,10300,10590,10230,13390,7210,10300,10321.86,1.91,0,-363,10513,10406,10193,10086,9873,10460,10140,55,3090,500,7210,10,1,10924243,1132,10.28,0.66,12,0.25,1008.00,15609.00,23750,20240529,-56.38,7410,20241210,39.81,13720,-24.49,20250205,8510,21.74,20250102,23750,-56.38,20240529,7410,39.81,20241210,2.56,N,160980,500,54 억,,208740,N,N,0,N,00,N
20250305,140823,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10360,60,2,0.58,244562950,23711,49.03,10300,10590,10230,13390,7210,10300,10314.39,1.91,0,-2474,10513,10406,10193,10086,9873,10460,10140,55,3090,500,7210,10,1,10924243,1132,10.28,0.66,12,0.22,1008.00,15609.00,23750,20240529,-56.38,7410,20241210,39.81,13720,-24.49,20250205,8510,21.74,20250102,23750,-56.38,20240529,7410,39.81,20241210,2.56,N,160980,500,54 억,,208740,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 20250306 160831 57 100.00 KOSDAQ 기계·장비 N N N N N 10070 -260 5 -2.52 577772390 57112 193.95 10440 10440 9990 13420 7240 10330 10116.48 1.91 0 -21212 10743 10536 10383 10176 10023 10640 10280 55 3090 500 7230 10 1 10924243 1100 9.99 0.65 12 0.52 1008.00 15609.00 23750 20240529 -57.60 7410 20241210 35.90 13720 -26.60 20250205 8510 18.33 20250102 23750 -57.60 20240529 7410 35.90 20241210 2.57 N 160980 500 54 억 208329 N N 2 N 00 N
3 20250306 150830 57 100.00 KOSDAQ 기계·장비 N N N N N 10010 -320 5 -3.10 526166120 51983 176.53 10440 10440 9990 13420 7240 10330 10121.89 1.91 0 -20004 10743 10536 10383 10176 10023 10640 10280 55 3090 500 7230 10 1 10924243 1094 9.93 0.64 12 0.48 1008.00 15609.00 23750 20240529 -57.85 7410 20241210 35.09 13720 -27.04 20250205 8510 17.63 20250102 23750 -57.85 20240529 7410 35.09 20241210 2.57 N 160980 500 54 억 208329 N N 2 N 00 N
4 20250306 140829 57 100.00 KOSDAQ 기계·장비 N N N N N 10100 -230 5 -2.23 349821000 34406 116.84 10440 10440 10070 13420 7240 10330 10167.44 1.91 0 -11651 10743 10536 10383 10176 10023 10640 10280 55 3090 500 7230 10 1 10924243 1103 10.02 0.65 12 0.31 1008.00 15609.00 23750 20240529 -57.47 7410 20241210 36.30 13720 -26.38 20250205 8510 18.68 20250102 23750 -57.47 20240529 7410 36.30 20241210 2.57 N 160980 500 54 억 208329 N N 2 N 00 N
5 20250306 130830 57 100.00 KOSDAQ 기계·장비 N N N N N 10120 -210 5 -2.03 310764700 30539 103.71 10440 10440 10100 13420 7240 10330 10175.99 1.91 0 -8927 10743 10536 10383 10176 10023 10640 10280 55 3090 500 7230 10 1 10924243 1106 10.04 0.65 12 0.28 1008.00 15609.00 23750 20240529 -57.39 7410 20241210 36.57 13720 -26.24 20250205 8510 18.92 20250102 23750 -57.39 20240529 7410 36.57 20241210 2.57 N 160980 500 54 억 208329 N N 2 N 00 N
6 20250306 120829 57 100.00 KOSDAQ 기계·장비 N N N N N 10120 -210 5 -2.03 262943920 25808 87.64 10440 10440 10100 13420 7240 10330 10188.47 1.91 0 -7491 10743 10536 10383 10176 10023 10640 10280 55 3090 500 7230 10 1 10924243 1106 10.04 0.65 12 0.24 1008.00 15609.00 23750 20240529 -57.39 7410 20241210 36.57 13720 -26.24 20250205 8510 18.92 20250102 23750 -57.39 20240529 7410 36.57 20241210 2.57 N 160980 500 54 억 208329 N N 2 N 00 N
7 20250306 110826 57 100.00 KOSDAQ 기계·장비 N N N N N 10150 -180 5 -1.74 241842900 23723 80.56 10440 10440 10100 13420 7240 10330 10194.45 1.91 0 -6571 10743 10536 10383 10176 10023 10640 10280 55 3090 500 7230 10 1 10924243 1109 10.07 0.65 12 0.22 1008.00 15609.00 23750 20240529 -57.26 7410 20241210 36.98 13720 -26.02 20250205 8510 19.27 20250102 23750 -57.26 20240529 7410 36.98 20241210 2.57 N 160980 500 54 억 208329 N N 2 N 00 N
8 20250306 100828 57 100.00 KOSDAQ 기계·장비 N N N N N 10190 -140 5 -1.36 139933570 13665 46.41 10440 10440 10160 13420 7240 10330 10240.29 1.91 0 -8193 10743 10536 10383 10176 10023 10640 10280 55 3090 500 7230 10 1 10924243 1113 10.11 0.65 12 0.13 1008.00 15609.00 23750 20240529 -57.09 7410 20241210 37.52 13720 -25.73 20250205 8510 19.74 20250102 23750 -57.09 20240529 7410 37.52 20241210 2.57 N 160980 500 54 억 208329 N N 2 N 00 N
9 20250306 090832 57 100.00 KOSDAQ 기계·장비 N N N N N 10380 50 2 0.48 17111920 1655 5.62 10440 10440 10280 13420 7240 10330 10339.53 1.91 0 -753 10743 10536 10383 10176 10023 10640 10280 55 3090 500 7230 10 1 10924243 1134 10.30 0.67 12 0.02 1008.00 15609.00 23750 20240529 -56.29 7410 20241210 40.08 13720 -24.34 20250205 8510 21.97 20250102 23750 -56.29 20240529 7410 40.08 20241210 2.57 N 160980 500 54 억 208329 N N 2 N 00 N
10 20250305 160820 57 100.00 KOSDAQ 기계·장비 N N N N N 10330 30 2 0.29 303073160 29359 60.71 10300 10590 10230 13390 7210 10300 10323.09 1.91 0 -436 10513 10406 10193 10086 9873 10460 10140 55 3090 500 7210 10 1 10924243 1128 10.25 0.66 12 0.27 1008.00 15609.00 23750 20240529 -56.51 7410 20241210 39.41 13720 -24.71 20250205 8510 21.39 20250102 23750 -56.51 20240529 7410 39.41 20241210 2.56 N 160980 500 54 억 208740 N N 2 N 00 N
11 20250305 150824 57 100.00 KOSDAQ 기계·장비 N N N N N 10360 60 2 0.58 281567500 27279 56.41 10300 10590 10230 13390 7210 10300 10321.86 1.91 0 -363 10513 10406 10193 10086 9873 10460 10140 55 3090 500 7210 10 1 10924243 1132 10.28 0.66 12 0.25 1008.00 15609.00 23750 20240529 -56.38 7410 20241210 39.81 13720 -24.49 20250205 8510 21.74 20250102 23750 -56.38 20240529 7410 39.81 20241210 2.56 N 160980 500 54 억 208740 N N 0 N 00 N
12 20250305 140823 57 100.00 KOSDAQ 기계·장비 N N N N N 10360 60 2 0.58 244562950 23711 49.03 10300 10590 10230 13390 7210 10300 10314.39 1.91 0 -2474 10513 10406 10193 10086 9873 10460 10140 55 3090 500 7210 10 1 10924243 1132 10.28 0.66 12 0.22 1008.00 15609.00 23750 20240529 -56.38 7410 20241210 39.81 13720 -24.49 20250205 8510 21.74 20250102 23750 -56.38 20240529 7410 39.81 20241210 2.56 N 160980 500 54 억 208740 N N 0 N 00 N