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
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
20250318,160904,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11840,-460,5,-3.74,3317423955,277487,105.93,12500,12500,11800,15990,8610,12300,11955.41,5.76,0,-118471,12606,12452,12246,12092,11886,12480,12120,106,3690,500,8610,10,1,21288284,2521,35.45,7.78,12,1.30,334.00,1522.00,14500,20250227,-18.34,3070,20240910,285.67,14500,-18.34,20250227,5060,133.99,20250102,14500,-18.34,20250227,3070,285.67,20240910,8.83,N,168360,500,106 억,,1225363,N,N,0,N,00,N
20250318,150908,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11860,-440,5,-3.58,3218813985,269168,102.75,12500,12500,11800,15990,8610,12300,11958.38,5.76,0,-115331,12606,12452,12246,12092,11886,12480,12120,106,3690,500,8610,10,1,21288284,2525,35.51,7.79,12,1.26,334.00,1522.00,14500,20250227,-18.21,3070,20240910,286.32,14500,-18.21,20250227,5060,134.39,20250102,14500,-18.21,20250227,3070,286.32,20240910,8.83,N,168360,500,106 억,,1225363,N,N,0,N,00,N
20250318,140905,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11930,-370,5,-3.01,2881417660,240756,91.90,12500,12500,11800,15990,8610,12300,11968.21,5.76,0,-103217,12606,12452,12246,12092,11886,12480,12120,106,3690,500,8610,10,1,21288284,2540,35.72,7.84,12,1.13,334.00,1522.00,14500,20250227,-17.72,3070,20240910,288.60,14500,-17.72,20250227,5060,135.77,20250102,14500,-17.72,20250227,3070,288.60,20240910,8.83,N,168360,500,106 억,,1225363,N,N,0,N,00,N
20250318,130905,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11880,-420,5,-3.41,2638695470,220446,84.15,12500,12500,11800,15990,8610,12300,11969.80,5.76,0,-96220,12606,12452,12246,12092,11886,12480,12120,106,3690,500,8610,10,1,21288284,2529,35.57,7.81,12,1.04,334.00,1522.00,14500,20250227,-18.07,3070,20240910,286.97,14500,-18.07,20250227,5060,134.78,20250102,14500,-18.07,20250227,3070,286.97,20240910,8.83,N,168360,500,106 억,,1225363,N,N,0,N,00,N
20250318,120906,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11850,-450,5,-3.66,2391211400,199561,76.18,12500,12500,11800,15990,8610,12300,11982.36,5.76,0,-84500,12606,12452,12246,12092,11886,12480,12120,106,3690,500,8610,10,1,21288284,2523,35.48,7.79,12,0.94,334.00,1522.00,14500,20250227,-18.28,3070,20240910,285.99,14500,-18.28,20250227,5060,134.19,20250102,14500,-18.28,20250227,3070,285.99,20240910,8.83,N,168360,500,106 억,,1225363,N,N,0,N,00,N
20250318,110904,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12000,-300,5,-2.44,2082638590,173692,66.30,12500,12500,11800,15990,8610,12300,11990.41,5.76,0,-77962,12606,12452,12246,12092,11886,12480,12120,106,3690,500,8610,10,1,21288284,2555,35.93,7.88,12,0.82,334.00,1522.00,14500,20250227,-17.24,3070,20240910,290.88,14500,-17.24,20250227,5060,137.15,20250102,14500,-17.24,20250227,3070,290.88,20240910,8.83,N,168360,500,106 억,,1225363,N,N,0,N,00,N
20250318,100907,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12010,-290,5,-2.36,1373153300,114093,43.55,12500,12500,11870,15990,8610,12300,12035.39,5.76,0,-60204,12606,12452,12246,12092,11886,12480,12120,106,3690,500,8610,10,1,21288284,2557,35.96,7.89,12,0.54,334.00,1522.00,14500,20250227,-17.17,3070,20240910,291.21,14500,-17.17,20250227,5060,137.35,20250102,14500,-17.17,20250227,3070,291.21,20240910,8.83,N,168360,500,106 억,,1225363,N,N,0,N,00,N
20250318,090910,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11890,-410,5,-3.33,708179675,58626,22.38,12500,12500,11870,15990,8610,12300,12079.62,5.76,0,-37498,12606,12452,12246,12092,11886,12480,12120,106,3690,500,8610,10,1,21288284,2531,35.60,7.81,12,0.28,334.00,1522.00,14500,20250227,-18.00,3070,20240910,287.30,14500,-18.00,20250227,5060,134.98,20250102,14500,-18.00,20250227,3070,287.30,20240910,8.83,N,168360,500,106 억,,1225363,N,N,0,N,00,N
20250317,160903,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12300,140,2,1.15,3200801865,261528,59.85,12300,12400,12040,15800,8520,12160,12238.80,5.71,0,9201,13026,12592,11856,11422,10686,12810,11640,106,3640,500,8510,10,1,21288284,2618,36.83,8.08,12,1.23,334.00,1522.00,14500,20250227,-15.17,3070,20240910,300.65,14500,-15.17,20250227,5060,143.08,20250102,14500,-15.17,20250227,3070,300.65,20240910,8.95,N,168360,500,106 억,,1216077,N,N,0,N,00,N
20250317,150902,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12230,70,2,0.58,3042863415,248654,56.90,12300,12400,12040,15800,8520,12160,12237.34,5.71,0,6922,13026,12592,11856,11422,10686,12810,11640,106,3640,500,8510,10,1,21288284,2604,36.62,8.04,12,1.17,334.00,1522.00,14500,20250227,-15.66,3070,20240910,298.37,14500,-15.66,20250227,5060,141.70,20250102,14500,-15.66,20250227,3070,298.37,20240910,8.95,N,168360,500,106 억,,1216077,N,N,0,N,00,N
20250317,140904,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12250,90,2,0.74,2509902735,205328,46.99,12300,12390,12040,15800,8520,12160,12223.87,5.71,0,-8949,13026,12592,11856,11422,10686,12810,11640,106,3640,500,8510,10,1,21288284,2608,36.68,8.05,12,0.96,334.00,1522.00,14500,20250227,-15.52,3070,20240910,299.02,14500,-15.52,20250227,5060,142.09,20250102,14500,-15.52,20250227,3070,299.02,20240910,8.95,N,168360,500,106 억,,1216077,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 160904 57 100.00 KOSDAQ 기계·장비 N N N N N 11840 -460 5 -3.74 3317423955 277487 105.93 12500 12500 11800 15990 8610 12300 11955.41 5.76 0 -118471 12606 12452 12246 12092 11886 12480 12120 106 3690 500 8610 10 1 21288284 2521 35.45 7.78 12 1.30 334.00 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 8.83 N 168360 500 106 억 1225363 N N 0 N 00 N
3 20250318 150908 57 100.00 KOSDAQ 기계·장비 N N N N N 11860 -440 5 -3.58 3218813985 269168 102.75 12500 12500 11800 15990 8610 12300 11958.38 5.76 0 -115331 12606 12452 12246 12092 11886 12480 12120 106 3690 500 8610 10 1 21288284 2525 35.51 7.79 12 1.26 334.00 1522.00 14500 20250227 -18.21 3070 20240910 286.32 14500 -18.21 20250227 5060 134.39 20250102 14500 -18.21 20250227 3070 286.32 20240910 8.83 N 168360 500 106 억 1225363 N N 0 N 00 N
4 20250318 140905 57 100.00 KOSDAQ 기계·장비 N N N N N 11930 -370 5 -3.01 2881417660 240756 91.90 12500 12500 11800 15990 8610 12300 11968.21 5.76 0 -103217 12606 12452 12246 12092 11886 12480 12120 106 3690 500 8610 10 1 21288284 2540 35.72 7.84 12 1.13 334.00 1522.00 14500 20250227 -17.72 3070 20240910 288.60 14500 -17.72 20250227 5060 135.77 20250102 14500 -17.72 20250227 3070 288.60 20240910 8.83 N 168360 500 106 억 1225363 N N 0 N 00 N
5 20250318 130905 57 100.00 KOSDAQ 기계·장비 N N N N N 11880 -420 5 -3.41 2638695470 220446 84.15 12500 12500 11800 15990 8610 12300 11969.80 5.76 0 -96220 12606 12452 12246 12092 11886 12480 12120 106 3690 500 8610 10 1 21288284 2529 35.57 7.81 12 1.04 334.00 1522.00 14500 20250227 -18.07 3070 20240910 286.97 14500 -18.07 20250227 5060 134.78 20250102 14500 -18.07 20250227 3070 286.97 20240910 8.83 N 168360 500 106 억 1225363 N N 0 N 00 N
6 20250318 120906 57 100.00 KOSDAQ 기계·장비 N N N N N 11850 -450 5 -3.66 2391211400 199561 76.18 12500 12500 11800 15990 8610 12300 11982.36 5.76 0 -84500 12606 12452 12246 12092 11886 12480 12120 106 3690 500 8610 10 1 21288284 2523 35.48 7.79 12 0.94 334.00 1522.00 14500 20250227 -18.28 3070 20240910 285.99 14500 -18.28 20250227 5060 134.19 20250102 14500 -18.28 20250227 3070 285.99 20240910 8.83 N 168360 500 106 억 1225363 N N 0 N 00 N
7 20250318 110904 57 100.00 KOSDAQ 기계·장비 N N N N N 12000 -300 5 -2.44 2082638590 173692 66.30 12500 12500 11800 15990 8610 12300 11990.41 5.76 0 -77962 12606 12452 12246 12092 11886 12480 12120 106 3690 500 8610 10 1 21288284 2555 35.93 7.88 12 0.82 334.00 1522.00 14500 20250227 -17.24 3070 20240910 290.88 14500 -17.24 20250227 5060 137.15 20250102 14500 -17.24 20250227 3070 290.88 20240910 8.83 N 168360 500 106 억 1225363 N N 0 N 00 N
8 20250318 100907 57 100.00 KOSDAQ 기계·장비 N N N N N 12010 -290 5 -2.36 1373153300 114093 43.55 12500 12500 11870 15990 8610 12300 12035.39 5.76 0 -60204 12606 12452 12246 12092 11886 12480 12120 106 3690 500 8610 10 1 21288284 2557 35.96 7.89 12 0.54 334.00 1522.00 14500 20250227 -17.17 3070 20240910 291.21 14500 -17.17 20250227 5060 137.35 20250102 14500 -17.17 20250227 3070 291.21 20240910 8.83 N 168360 500 106 억 1225363 N N 0 N 00 N
9 20250318 090910 57 100.00 KOSDAQ 기계·장비 N N N N N 11890 -410 5 -3.33 708179675 58626 22.38 12500 12500 11870 15990 8610 12300 12079.62 5.76 0 -37498 12606 12452 12246 12092 11886 12480 12120 106 3690 500 8610 10 1 21288284 2531 35.60 7.81 12 0.28 334.00 1522.00 14500 20250227 -18.00 3070 20240910 287.30 14500 -18.00 20250227 5060 134.98 20250102 14500 -18.00 20250227 3070 287.30 20240910 8.83 N 168360 500 106 억 1225363 N N 0 N 00 N
10 20250317 160903 57 100.00 KOSDAQ 기계·장비 N N N N N 12300 140 2 1.15 3200801865 261528 59.85 12300 12400 12040 15800 8520 12160 12238.80 5.71 0 9201 13026 12592 11856 11422 10686 12810 11640 106 3640 500 8510 10 1 21288284 2618 36.83 8.08 12 1.23 334.00 1522.00 14500 20250227 -15.17 3070 20240910 300.65 14500 -15.17 20250227 5060 143.08 20250102 14500 -15.17 20250227 3070 300.65 20240910 8.95 N 168360 500 106 억 1216077 N N 0 N 00 N
11 20250317 150902 57 100.00 KOSDAQ 기계·장비 N N N N N 12230 70 2 0.58 3042863415 248654 56.90 12300 12400 12040 15800 8520 12160 12237.34 5.71 0 6922 13026 12592 11856 11422 10686 12810 11640 106 3640 500 8510 10 1 21288284 2604 36.62 8.04 12 1.17 334.00 1522.00 14500 20250227 -15.66 3070 20240910 298.37 14500 -15.66 20250227 5060 141.70 20250102 14500 -15.66 20250227 3070 298.37 20240910 8.95 N 168360 500 106 억 1216077 N N 0 N 00 N
12 20250317 140904 57 100.00 KOSDAQ 기계·장비 N N N N N 12250 90 2 0.74 2509902735 205328 46.99 12300 12390 12040 15800 8520 12160 12223.87 5.71 0 -8949 13026 12592 11856 11422 10686 12810 11640 106 3640 500 8510 10 1 21288284 2608 36.68 8.05 12 0.96 334.00 1522.00 14500 20250227 -15.52 3070 20240910 299.02 14500 -15.52 20250227 5060 142.09 20250102 14500 -15.52 20250227 3070 299.02 20240910 8.95 N 168360 500 106 억 1216077 N N 0 N 00 N