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
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
20250321,160923,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11090,90,2,0.82,584931135,52675,107.30,11000,11250,10690,14300,7700,11000,11104.53,2.68,0,-4261,11380,11190,11050,10860,10720,11120,10790,55,3300,500,7700,10,1,10924243,1211,7.86,0.67,12,0.48,1411.00,16629.00,23750,20240529,-53.31,7410,20241210,49.66,13720,-19.17,20250205,8510,30.32,20250102,23750,-53.31,20240529,7410,49.66,20241210,2.31,N,160980,500,54 억,,293224,N,N,0,N,00,N
20250321,150908,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11100,100,2,0.91,576084525,51877,105.68,11000,11250,10690,14300,7700,11000,11104.82,2.68,0,-4340,11380,11190,11050,10860,10720,11120,10790,55,3300,500,7700,10,1,10924243,1213,7.87,0.67,12,0.47,1411.00,16629.00,23750,20240529,-53.26,7410,20241210,49.80,13720,-19.10,20250205,8510,30.43,20250102,23750,-53.26,20240529,7410,49.80,20241210,2.31,N,160980,500,54 억,,293224,N,N,0,N,00,N
20250321,140908,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11110,110,2,1.00,523298545,47126,96.00,11000,11250,10690,14300,7700,11000,11104.24,2.68,0,-2249,11380,11190,11050,10860,10720,11120,10790,55,3300,500,7700,10,1,10924243,1214,7.87,0.67,12,0.43,1411.00,16629.00,23750,20240529,-53.22,7410,20241210,49.93,13720,-19.02,20250205,8510,30.55,20250102,23750,-53.22,20240529,7410,49.93,20241210,2.31,N,160980,500,54 억,,293224,N,N,0,N,00,N
20250321,130909,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11180,180,2,1.64,486402535,43820,89.26,11000,11250,10690,14300,7700,11000,11100.01,2.68,0,-923,11380,11190,11050,10860,10720,11120,10790,55,3300,500,7700,10,1,10924243,1221,7.92,0.67,12,0.40,1411.00,16629.00,23750,20240529,-52.93,7410,20241210,50.88,13720,-18.51,20250205,8510,31.37,20250102,23750,-52.93,20240529,7410,50.88,20241210,2.31,N,160980,500,54 억,,293224,N,N,0,N,00,N
20250321,120910,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11240,240,2,2.18,405117850,36572,74.50,11000,11250,10690,14300,7700,11000,11077.27,2.68,0,1538,11380,11190,11050,10860,10720,11120,10790,55,3300,500,7700,10,1,10924243,1228,7.97,0.68,12,0.33,1411.00,16629.00,23750,20240529,-52.67,7410,20241210,51.69,13720,-18.08,20250205,8510,32.08,20250102,23750,-52.67,20240529,7410,51.69,20241210,2.31,N,160980,500,54 억,,293224,N,N,0,N,00,N
20250321,110909,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11170,170,2,1.55,315341450,28568,58.19,11000,11250,10690,14300,7700,11000,11038.28,2.68,0,2165,11380,11190,11050,10860,10720,11120,10790,55,3300,500,7700,10,1,10924243,1220,7.92,0.67,12,0.26,1411.00,16629.00,23750,20240529,-52.97,7410,20241210,50.74,13720,-18.59,20250205,8510,31.26,20250102,23750,-52.97,20240529,7410,50.74,20241210,2.31,N,160980,500,54 억,,293224,N,N,0,N,00,N
20250321,100910,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10980,-20,5,-0.18,163348400,14922,30.40,11000,11110,10690,14300,7700,11000,10946.82,2.68,0,3346,11380,11190,11050,10860,10720,11120,10790,55,3300,500,7700,10,1,10924243,1199,7.78,0.66,12,0.14,1411.00,16629.00,23750,20240529,-53.77,7410,20241210,48.18,13720,-19.97,20250205,8510,29.02,20250102,23750,-53.77,20240529,7410,48.18,20241210,2.31,N,160980,500,54 억,,293224,N,N,0,N,00,N
20250321,090915,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11010,10,2,0.09,9788790,891,1.81,11000,11020,10910,14300,7700,11000,10986.30,2.68,0,-228,11380,11190,11050,10860,10720,11120,10790,55,3300,500,7700,10,1,10924243,1203,7.80,0.66,12,0.01,1411.00,16629.00,23750,20240529,-53.64,7410,20241210,48.58,13720,-19.75,20250205,8510,29.38,20250102,23750,-53.64,20240529,7410,48.58,20241210,2.31,N,160980,500,54 억,,293224,N,N,0,N,00,N
20250320,161351,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11000,-130,5,-1.17,530416620,48218,105.41,11130,11240,10910,14460,7800,11130,11000.31,2.62,0,6997,11343,11236,11083,10976,10823,11290,11030,55,3330,500,7790,10,1,10924243,1202,7.80,0.66,12,0.44,1411.00,16629.00,23750,20240529,-53.68,7410,20241210,48.45,13720,-19.83,20250205,8510,29.26,20250102,23750,-53.68,20240529,7410,48.45,20241210,2.31,N,160980,500,54 억,,286360,N,N,0,N,00,N
20250320,150906,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10930,-200,5,-1.80,492421130,44750,97.83,11130,11240,10910,14460,7800,11130,11003.74,2.62,0,7638,11343,11236,11083,10976,10823,11290,11030,55,3330,500,7790,10,1,10924243,1194,7.75,0.66,12,0.41,1411.00,16629.00,23750,20240529,-53.98,7410,20241210,47.50,13720,-20.34,20250205,8510,28.44,20250102,23750,-53.98,20240529,7410,47.50,20241210,2.31,N,160980,500,54 억,,286360,N,N,0,N,00,N
20250320,140910,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10990,-140,5,-1.26,451556930,41026,89.69,11130,11240,10910,14460,7800,11130,11006.51,2.62,0,7735,11343,11236,11083,10976,10823,11290,11030,55,3330,500,7790,10,1,10924243,1201,7.79,0.66,12,0.38,1411.00,16629.00,23750,20240529,-53.73,7410,20241210,48.31,13720,-19.90,20250205,8510,29.14,20250102,23750,-53.73,20240529,7410,48.31,20241210,2.31,N,160980,500,54 억,,286360,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 160923 57 100.00 KOSDAQ 기계·장비 N N N N N 11090 90 2 0.82 584931135 52675 107.30 11000 11250 10690 14300 7700 11000 11104.53 2.68 0 -4261 11380 11190 11050 10860 10720 11120 10790 55 3300 500 7700 10 1 10924243 1211 7.86 0.67 12 0.48 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 2.31 N 160980 500 54 억 293224 N N 0 N 00 N
3 20250321 150908 57 100.00 KOSDAQ 기계·장비 N N N N N 11100 100 2 0.91 576084525 51877 105.68 11000 11250 10690 14300 7700 11000 11104.82 2.68 0 -4340 11380 11190 11050 10860 10720 11120 10790 55 3300 500 7700 10 1 10924243 1213 7.87 0.67 12 0.47 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 2.31 N 160980 500 54 억 293224 N N 0 N 00 N
4 20250321 140908 57 100.00 KOSDAQ 기계·장비 N N N N N 11110 110 2 1.00 523298545 47126 96.00 11000 11250 10690 14300 7700 11000 11104.24 2.68 0 -2249 11380 11190 11050 10860 10720 11120 10790 55 3300 500 7700 10 1 10924243 1214 7.87 0.67 12 0.43 1411.00 16629.00 23750 20240529 -53.22 7410 20241210 49.93 13720 -19.02 20250205 8510 30.55 20250102 23750 -53.22 20240529 7410 49.93 20241210 2.31 N 160980 500 54 억 293224 N N 0 N 00 N
5 20250321 130909 57 100.00 KOSDAQ 기계·장비 N N N N N 11180 180 2 1.64 486402535 43820 89.26 11000 11250 10690 14300 7700 11000 11100.01 2.68 0 -923 11380 11190 11050 10860 10720 11120 10790 55 3300 500 7700 10 1 10924243 1221 7.92 0.67 12 0.40 1411.00 16629.00 23750 20240529 -52.93 7410 20241210 50.88 13720 -18.51 20250205 8510 31.37 20250102 23750 -52.93 20240529 7410 50.88 20241210 2.31 N 160980 500 54 억 293224 N N 0 N 00 N
6 20250321 120910 57 100.00 KOSDAQ 기계·장비 N N N N N 11240 240 2 2.18 405117850 36572 74.50 11000 11250 10690 14300 7700 11000 11077.27 2.68 0 1538 11380 11190 11050 10860 10720 11120 10790 55 3300 500 7700 10 1 10924243 1228 7.97 0.68 12 0.33 1411.00 16629.00 23750 20240529 -52.67 7410 20241210 51.69 13720 -18.08 20250205 8510 32.08 20250102 23750 -52.67 20240529 7410 51.69 20241210 2.31 N 160980 500 54 억 293224 N N 0 N 00 N
7 20250321 110909 57 100.00 KOSDAQ 기계·장비 N N N N N 11170 170 2 1.55 315341450 28568 58.19 11000 11250 10690 14300 7700 11000 11038.28 2.68 0 2165 11380 11190 11050 10860 10720 11120 10790 55 3300 500 7700 10 1 10924243 1220 7.92 0.67 12 0.26 1411.00 16629.00 23750 20240529 -52.97 7410 20241210 50.74 13720 -18.59 20250205 8510 31.26 20250102 23750 -52.97 20240529 7410 50.74 20241210 2.31 N 160980 500 54 억 293224 N N 0 N 00 N
8 20250321 100910 57 100.00 KOSDAQ 기계·장비 N N N N N 10980 -20 5 -0.18 163348400 14922 30.40 11000 11110 10690 14300 7700 11000 10946.82 2.68 0 3346 11380 11190 11050 10860 10720 11120 10790 55 3300 500 7700 10 1 10924243 1199 7.78 0.66 12 0.14 1411.00 16629.00 23750 20240529 -53.77 7410 20241210 48.18 13720 -19.97 20250205 8510 29.02 20250102 23750 -53.77 20240529 7410 48.18 20241210 2.31 N 160980 500 54 억 293224 N N 0 N 00 N
9 20250321 090915 57 100.00 KOSDAQ 기계·장비 N N N N N 11010 10 2 0.09 9788790 891 1.81 11000 11020 10910 14300 7700 11000 10986.30 2.68 0 -228 11380 11190 11050 10860 10720 11120 10790 55 3300 500 7700 10 1 10924243 1203 7.80 0.66 12 0.01 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 2.31 N 160980 500 54 억 293224 N N 0 N 00 N
10 20250320 161351 57 100.00 KOSDAQ 기계·장비 N N N N N 11000 -130 5 -1.17 530416620 48218 105.41 11130 11240 10910 14460 7800 11130 11000.31 2.62 0 6997 11343 11236 11083 10976 10823 11290 11030 55 3330 500 7790 10 1 10924243 1202 7.80 0.66 12 0.44 1411.00 16629.00 23750 20240529 -53.68 7410 20241210 48.45 13720 -19.83 20250205 8510 29.26 20250102 23750 -53.68 20240529 7410 48.45 20241210 2.31 N 160980 500 54 억 286360 N N 0 N 00 N
11 20250320 150906 57 100.00 KOSDAQ 기계·장비 N N N N N 10930 -200 5 -1.80 492421130 44750 97.83 11130 11240 10910 14460 7800 11130 11003.74 2.62 0 7638 11343 11236 11083 10976 10823 11290 11030 55 3330 500 7790 10 1 10924243 1194 7.75 0.66 12 0.41 1411.00 16629.00 23750 20240529 -53.98 7410 20241210 47.50 13720 -20.34 20250205 8510 28.44 20250102 23750 -53.98 20240529 7410 47.50 20241210 2.31 N 160980 500 54 억 286360 N N 0 N 00 N
12 20250320 140910 57 100.00 KOSDAQ 기계·장비 N N N N N 10990 -140 5 -1.26 451556930 41026 89.69 11130 11240 10910 14460 7800 11130 11006.51 2.62 0 7735 11343 11236 11083 10976 10823 11290 11030 55 3330 500 7790 10 1 10924243 1201 7.79 0.66 12 0.38 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 2.31 N 160980 500 54 억 286360 N N 0 N 00 N