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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
168360/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
20250312,160850,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11900,360,2,3.12,4202154340,357546,41.93,11500,12030,11110,15000,8080,11540,11752.81,5.10,0,21602,12820,12180,11080,10440,9340,12500,10760,106,3460,500,8070,10,1,21288284,2533,35.63,7.82,12,1.68,334.00,1522.00,14500,20250227,-17.93,3070,20240910,287.62,14500,-17.93,20250227,5060,135.18,20250102,14500,-17.93,20250227,3070,287.62,20240910,9.27,N,168360,500,106 억,,1085847,N,N,0,N,00,N
20250312,150851,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11800,260,2,2.25,3969694910,337972,39.63,11500,12030,11110,15000,8080,11540,11745.69,5.10,0,15024,12820,12180,11080,10440,9340,12500,10760,106,3460,500,8070,10,1,21288284,2512,35.33,7.75,12,1.59,334.00,1522.00,14500,20250227,-18.62,3070,20240910,284.36,14500,-18.62,20250227,5060,133.20,20250102,14500,-18.62,20250227,3070,284.36,20240910,9.27,N,168360,500,106 억,,1085847,N,N,0,N,00,N
20250312,140849,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11960,420,2,3.64,3127042070,266639,31.27,11500,12030,11110,15000,8080,11540,11727.69,5.10,0,15441,12820,12180,11080,10440,9340,12500,10760,106,3460,500,8070,10,1,21288284,2546,35.81,7.86,12,1.25,334.00,1522.00,14500,20250227,-17.52,3070,20240910,289.58,14500,-17.52,20250227,5060,136.36,20250102,14500,-17.52,20250227,3070,289.58,20240910,9.27,N,168360,500,106 억,,1085847,N,N,0,N,00,N
20250312,130850,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11830,290,2,2.51,2252525440,193352,22.67,11500,11930,11110,15000,8080,11540,11649.93,5.10,0,1039,12820,12180,11080,10440,9340,12500,10760,106,3460,500,8070,10,1,21288284,2518,35.42,7.77,12,0.91,334.00,1522.00,14500,20250227,-18.41,3070,20240910,285.34,14500,-18.41,20250227,5060,133.79,20250102,14500,-18.41,20250227,3070,285.34,20240910,9.27,N,168360,500,106 억,,1085847,N,N,0,N,00,N
20250312,120852,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11750,210,2,1.82,1853037955,159663,18.72,11500,11850,11110,15000,8080,11540,11605.97,5.10,0,6916,12820,12180,11080,10440,9340,12500,10760,106,3460,500,8070,10,1,21288284,2501,35.18,7.72,12,0.75,334.00,1522.00,14500,20250227,-18.97,3070,20240910,282.74,14500,-18.97,20250227,5060,132.21,20250102,14500,-18.97,20250227,3070,282.74,20240910,9.27,N,168360,500,106 억,,1085847,N,N,0,N,00,N
20250312,110845,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11840,300,2,2.60,1505978070,130125,15.26,11500,11850,11110,15000,8080,11540,11573.34,5.10,0,8585,12820,12180,11080,10440,9340,12500,10760,106,3460,500,8070,10,1,21288284,2521,35.45,7.78,12,0.61,334.00,1522.00,14500,20250227,-18.34,3070,20240910,285.67,14500,-18.34,20250227,5060,133.99,20250102,14500,-18.34,20250227,3070,285.67,20240910,9.27,N,168360,500,106 억,,1085847,N,N,0,N,00,N
20250312,100847,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11620,80,2,0.69,718856960,62702,7.35,11500,11720,11110,15000,8080,11540,11464.54,5.10,0,-9545,12820,12180,11080,10440,9340,12500,10760,106,3460,500,8070,10,1,21288284,2474,34.79,7.63,12,0.29,334.00,1522.00,14500,20250227,-19.86,3070,20240910,278.50,14500,-19.86,20250227,5060,129.64,20250102,14500,-19.86,20250227,3070,278.50,20240910,9.27,N,168360,500,106 억,,1085847,N,N,0,N,00,N
20250312,090853,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11540,0,3,0.00,174674570,15445,1.81,11500,11540,11110,15000,8080,11540,11307.96,5.10,0,-248,12820,12180,11080,10440,9340,12500,10760,106,3460,500,8070,10,1,21288284,2457,34.55,7.58,12,0.07,334.00,1522.00,14500,20250227,-20.41,3070,20240910,275.90,14500,-20.41,20250227,5060,128.06,20250102,14500,-20.41,20250227,3070,275.90,20240910,9.27,N,168360,500,106 억,,1085847,N,N,0,N,00,N
20250311,160842,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11540,640,2,5.87,9136712310,849970,104.36,10280,11720,9980,14170,7630,10900,10749.35,4.13,0,160286,12306,11602,11126,10422,9946,11365,10185,106,3270,500,7630,10,1,21288284,2457,34.55,7.58,12,3.99,334.00,1522.00,14500,20250227,-20.41,3070,20240910,275.90,14500,-20.41,20250227,5060,128.06,20250102,14500,-20.41,20250227,3070,275.90,20240910,9.17,N,168360,500,106 억,,880075,N,N,0,N,00,N
20250311,150846,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11510,610,2,5.60,8808269660,821541,100.87,10280,11720,9980,14170,7630,10900,10721.64,4.13,0,146786,12306,11602,11126,10422,9946,11365,10185,106,3270,500,7630,10,1,21288284,2450,34.46,7.56,12,3.86,334.00,1522.00,14500,20250227,-20.62,3070,20240910,274.92,14500,-20.62,20250227,5060,127.47,20250102,14500,-20.62,20250227,3070,274.92,20240910,9.17,N,168360,500,106 억,,880075,N,N,0,N,00,N
20250311,140847,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11560,660,2,6.06,8053425835,756368,92.87,10280,11720,9980,14170,7630,10900,10647.50,4.13,0,134020,12306,11602,11126,10422,9946,11365,10185,106,3270,500,7630,10,1,21288284,2461,34.61,7.60,12,3.55,334.00,1522.00,14500,20250227,-20.28,3070,20240910,276.55,14500,-20.28,20250227,5060,128.46,20250102,14500,-20.28,20250227,3070,276.55,20240910,9.17,N,168360,500,106 억,,880075,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 20250312 160850 57 100.00 KOSDAQ 기계·장비 N N N N N 11900 360 2 3.12 4202154340 357546 41.93 11500 12030 11110 15000 8080 11540 11752.81 5.10 0 21602 12820 12180 11080 10440 9340 12500 10760 106 3460 500 8070 10 1 21288284 2533 35.63 7.82 12 1.68 334.00 1522.00 14500 20250227 -17.93 3070 20240910 287.62 14500 -17.93 20250227 5060 135.18 20250102 14500 -17.93 20250227 3070 287.62 20240910 9.27 N 168360 500 106 억 1085847 N N 0 N 00 N
3 20250312 150851 57 100.00 KOSDAQ 기계·장비 N N N N N 11800 260 2 2.25 3969694910 337972 39.63 11500 12030 11110 15000 8080 11540 11745.69 5.10 0 15024 12820 12180 11080 10440 9340 12500 10760 106 3460 500 8070 10 1 21288284 2512 35.33 7.75 12 1.59 334.00 1522.00 14500 20250227 -18.62 3070 20240910 284.36 14500 -18.62 20250227 5060 133.20 20250102 14500 -18.62 20250227 3070 284.36 20240910 9.27 N 168360 500 106 억 1085847 N N 0 N 00 N
4 20250312 140849 57 100.00 KOSDAQ 기계·장비 N N N N N 11960 420 2 3.64 3127042070 266639 31.27 11500 12030 11110 15000 8080 11540 11727.69 5.10 0 15441 12820 12180 11080 10440 9340 12500 10760 106 3460 500 8070 10 1 21288284 2546 35.81 7.86 12 1.25 334.00 1522.00 14500 20250227 -17.52 3070 20240910 289.58 14500 -17.52 20250227 5060 136.36 20250102 14500 -17.52 20250227 3070 289.58 20240910 9.27 N 168360 500 106 억 1085847 N N 0 N 00 N
5 20250312 130850 57 100.00 KOSDAQ 기계·장비 N N N N N 11830 290 2 2.51 2252525440 193352 22.67 11500 11930 11110 15000 8080 11540 11649.93 5.10 0 1039 12820 12180 11080 10440 9340 12500 10760 106 3460 500 8070 10 1 21288284 2518 35.42 7.77 12 0.91 334.00 1522.00 14500 20250227 -18.41 3070 20240910 285.34 14500 -18.41 20250227 5060 133.79 20250102 14500 -18.41 20250227 3070 285.34 20240910 9.27 N 168360 500 106 억 1085847 N N 0 N 00 N
6 20250312 120852 57 100.00 KOSDAQ 기계·장비 N N N N N 11750 210 2 1.82 1853037955 159663 18.72 11500 11850 11110 15000 8080 11540 11605.97 5.10 0 6916 12820 12180 11080 10440 9340 12500 10760 106 3460 500 8070 10 1 21288284 2501 35.18 7.72 12 0.75 334.00 1522.00 14500 20250227 -18.97 3070 20240910 282.74 14500 -18.97 20250227 5060 132.21 20250102 14500 -18.97 20250227 3070 282.74 20240910 9.27 N 168360 500 106 억 1085847 N N 0 N 00 N
7 20250312 110845 57 100.00 KOSDAQ 기계·장비 N N N N N 11840 300 2 2.60 1505978070 130125 15.26 11500 11850 11110 15000 8080 11540 11573.34 5.10 0 8585 12820 12180 11080 10440 9340 12500 10760 106 3460 500 8070 10 1 21288284 2521 35.45 7.78 12 0.61 334.00 1522.00 14500 20250227 -18.34 3070 20240910 285.67 14500 -18.34 20250227 5060 133.99 20250102 14500 -18.34 20250227 3070 285.67 20240910 9.27 N 168360 500 106 억 1085847 N N 0 N 00 N
8 20250312 100847 57 100.00 KOSDAQ 기계·장비 N N N N N 11620 80 2 0.69 718856960 62702 7.35 11500 11720 11110 15000 8080 11540 11464.54 5.10 0 -9545 12820 12180 11080 10440 9340 12500 10760 106 3460 500 8070 10 1 21288284 2474 34.79 7.63 12 0.29 334.00 1522.00 14500 20250227 -19.86 3070 20240910 278.50 14500 -19.86 20250227 5060 129.64 20250102 14500 -19.86 20250227 3070 278.50 20240910 9.27 N 168360 500 106 억 1085847 N N 0 N 00 N
9 20250312 090853 57 100.00 KOSDAQ 기계·장비 N N N N N 11540 0 3 0.00 174674570 15445 1.81 11500 11540 11110 15000 8080 11540 11307.96 5.10 0 -248 12820 12180 11080 10440 9340 12500 10760 106 3460 500 8070 10 1 21288284 2457 34.55 7.58 12 0.07 334.00 1522.00 14500 20250227 -20.41 3070 20240910 275.90 14500 -20.41 20250227 5060 128.06 20250102 14500 -20.41 20250227 3070 275.90 20240910 9.27 N 168360 500 106 억 1085847 N N 0 N 00 N
10 20250311 160842 57 100.00 KOSDAQ 기계·장비 N N N N N 11540 640 2 5.87 9136712310 849970 104.36 10280 11720 9980 14170 7630 10900 10749.35 4.13 0 160286 12306 11602 11126 10422 9946 11365 10185 106 3270 500 7630 10 1 21288284 2457 34.55 7.58 12 3.99 334.00 1522.00 14500 20250227 -20.41 3070 20240910 275.90 14500 -20.41 20250227 5060 128.06 20250102 14500 -20.41 20250227 3070 275.90 20240910 9.17 N 168360 500 106 억 880075 N N 0 N 00 N
11 20250311 150846 57 100.00 KOSDAQ 기계·장비 N N N N N 11510 610 2 5.60 8808269660 821541 100.87 10280 11720 9980 14170 7630 10900 10721.64 4.13 0 146786 12306 11602 11126 10422 9946 11365 10185 106 3270 500 7630 10 1 21288284 2450 34.46 7.56 12 3.86 334.00 1522.00 14500 20250227 -20.62 3070 20240910 274.92 14500 -20.62 20250227 5060 127.47 20250102 14500 -20.62 20250227 3070 274.92 20240910 9.17 N 168360 500 106 억 880075 N N 0 N 00 N
12 20250311 140847 57 100.00 KOSDAQ 기계·장비 N N N N N 11560 660 2 6.06 8053425835 756368 92.87 10280 11720 9980 14170 7630 10900 10647.50 4.13 0 134020 12306 11602 11126 10422 9946 11365 10185 106 3270 500 7630 10 1 21288284 2461 34.61 7.60 12 3.55 334.00 1522.00 14500 20250227 -20.28 3070 20240910 276.55 14500 -20.28 20250227 5060 128.46 20250102 14500 -20.28 20250227 3070 276.55 20240910 9.17 N 168360 500 106 억 880075 N N 0 N 00 N