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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
168360/price/prices-20250201.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
20250228,160942,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11920,-680,5,-5.40,9955392490,816201,13.10,12440,12710,11910,16380,8820,12600,12198.26,4.71,0,9333,15606,14102,12996,11492,10386,14855,12245,106,3780,500,8820,10,1,21288284,2538,35.69,7.83,12,3.83,334.00,1522.00,14500,20250227,-17.79,3070,20240910,288.27,14500,-17.79,20250227,5060,135.57,20250102,14500,-17.79,20250227,3070,288.27,20240910,9.00,N,168360,500,106 억,,1002466,N,N,0,N,00,N
20250228,150948,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12040,-560,5,-4.44,9356714190,766099,12.30,12440,12710,11910,16380,8820,12600,12213.40,4.71,0,4733,15606,14102,12996,11492,10386,14855,12245,106,3780,500,8820,10,1,21288284,2563,36.05,7.91,12,3.60,334.00,1522.00,14500,20250227,-16.97,3070,20240910,292.18,14500,-16.97,20250227,5060,137.94,20250102,14500,-16.97,20250227,3070,292.18,20240910,9.00,N,168360,500,106 억,,1002466,N,N,0,N,00,N
20250228,140948,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12080,-520,5,-4.13,8142050520,665653,10.68,12440,12710,11910,16380,8820,12600,12231.61,4.71,0,9849,15606,14102,12996,11492,10386,14855,12245,106,3780,500,8820,10,1,21288284,2572,36.17,7.94,12,3.13,334.00,1522.00,14500,20250227,-16.69,3070,20240910,293.49,14500,-16.69,20250227,5060,138.74,20250102,14500,-16.69,20250227,3070,293.49,20240910,9.00,N,168360,500,106 억,,1002466,N,N,0,N,00,N
20250228,130943,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12080,-520,5,-4.13,7554473060,617121,9.91,12440,12710,11910,16380,8820,12600,12241.41,4.71,0,12821,15606,14102,12996,11492,10386,14855,12245,106,3780,500,8820,10,1,21288284,2572,36.17,7.94,12,2.90,334.00,1522.00,14500,20250227,-16.69,3070,20240910,293.49,14500,-16.69,20250227,5060,138.74,20250102,14500,-16.69,20250227,3070,293.49,20240910,9.00,N,168360,500,106 억,,1002466,N,N,0,N,00,N
20250228,120939,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12280,-320,5,-2.54,6890374270,562551,9.03,12440,12710,11910,16380,8820,12600,12248.37,4.71,0,6375,15606,14102,12996,11492,10386,14855,12245,106,3780,500,8820,10,1,21288284,2614,36.77,8.07,12,2.64,334.00,1522.00,14500,20250227,-15.31,3070,20240910,300.00,14500,-15.31,20250227,5060,142.69,20250102,14500,-15.31,20250227,3070,300.00,20240910,9.00,N,168360,500,106 억,,1002466,N,N,0,N,00,N
20250228,110940,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12360,-240,5,-1.90,6489979490,530056,8.51,12440,12710,11910,16380,8820,12600,12243.88,4.71,0,2535,15606,14102,12996,11492,10386,14855,12245,106,3780,500,8820,10,1,21288284,2631,37.01,8.12,12,2.49,334.00,1522.00,14500,20250227,-14.76,3070,20240910,302.61,14500,-14.76,20250227,5060,144.27,20250102,14500,-14.76,20250227,3070,302.61,20240910,9.00,N,168360,500,106 억,,1002466,N,N,0,N,00,N
20250228,100939,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12060,-540,5,-4.29,5368762880,438312,7.04,12440,12710,11910,16380,8820,12600,12248.64,4.71,0,-7095,15606,14102,12996,11492,10386,14855,12245,106,3780,500,8820,10,1,21288284,2567,36.11,7.92,12,2.06,334.00,1522.00,14500,20250227,-16.83,3070,20240910,292.83,14500,-16.83,20250227,5060,138.34,20250102,14500,-16.83,20250227,3070,292.83,20240910,9.00,N,168360,500,106 억,,1002466,N,N,0,N,00,N
20250228,090942,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12140,-460,5,-3.65,2152835510,175360,2.81,12440,12530,12000,16380,8820,12600,12276.46,4.71,0,21205,15606,14102,12996,11492,10386,14855,12245,106,3780,500,8820,10,1,21288284,2584,36.35,7.98,12,0.82,334.00,1522.00,14500,20250227,-16.28,3070,20240910,295.44,14500,-16.28,20250227,5060,139.92,20250102,14500,-16.28,20250227,3070,295.44,20240910,9.00,N,168360,500,106 억,,1002466,N,N,0,N,00,N
20250227,160932,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,12600,780,2,6.60,81511260250,6211335,609.16,12200,14500,11890,15360,8280,11820,13123.13,6.25,0,-316402,13000,12410,11590,11000,10180,12705,11295,106,3540,500,8270,10,1,21288284,2682,37.72,8.28,12,29.18,334.00,1522.00,14500,20250227,-13.10,3070,20240910,310.42,14500,-13.10,20250227,5060,149.01,20250102,14500,-13.10,20250227,3070,310.42,20240910,9.07,N,168360,500,106 억,,1329917,N,N,0,N,00,N
20250227,150932,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,12640,820,2,6.94,80574564340,6137023,601.88,12200,14500,11890,15360,8280,11820,13129.27,6.25,0,-317465,13000,12410,11590,11000,10180,12705,11295,106,3540,500,8270,10,1,21288284,2691,37.84,8.30,12,28.83,334.00,1522.00,14500,20250227,-12.83,3070,20240910,311.73,14500,-12.83,20250227,5060,149.80,20250102,14500,-12.83,20250227,3070,311.73,20240910,9.07,N,168360,500,106 억,,1329917,N,N,0,N,00,N
20250227,140935,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,12780,960,2,8.12,74457423820,5661200,555.21,12200,14500,11890,15360,8280,11820,13152.25,6.25,0,-347744,13000,12410,11590,11000,10180,12705,11295,106,3540,500,8270,10,1,21288284,2721,38.26,8.40,12,26.59,334.00,1522.00,14500,20250227,-11.86,3070,20240910,316.29,14500,-11.86,20250227,5060,152.57,20250102,14500,-11.86,20250227,3070,316.29,20240910,9.07,N,168360,500,106 억,,1329917,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 20250228 160942 57 100.00 KOSDAQ 기계·장비 N N N N N 11920 -680 5 -5.40 9955392490 816201 13.10 12440 12710 11910 16380 8820 12600 12198.26 4.71 0 9333 15606 14102 12996 11492 10386 14855 12245 106 3780 500 8820 10 1 21288284 2538 35.69 7.83 12 3.83 334.00 1522.00 14500 20250227 -17.79 3070 20240910 288.27 14500 -17.79 20250227 5060 135.57 20250102 14500 -17.79 20250227 3070 288.27 20240910 9.00 N 168360 500 106 억 1002466 N N 0 N 00 N
3 20250228 150948 57 100.00 KOSDAQ 기계·장비 N N N N N 12040 -560 5 -4.44 9356714190 766099 12.30 12440 12710 11910 16380 8820 12600 12213.40 4.71 0 4733 15606 14102 12996 11492 10386 14855 12245 106 3780 500 8820 10 1 21288284 2563 36.05 7.91 12 3.60 334.00 1522.00 14500 20250227 -16.97 3070 20240910 292.18 14500 -16.97 20250227 5060 137.94 20250102 14500 -16.97 20250227 3070 292.18 20240910 9.00 N 168360 500 106 억 1002466 N N 0 N 00 N
4 20250228 140948 57 100.00 KOSDAQ 기계·장비 N N N N N 12080 -520 5 -4.13 8142050520 665653 10.68 12440 12710 11910 16380 8820 12600 12231.61 4.71 0 9849 15606 14102 12996 11492 10386 14855 12245 106 3780 500 8820 10 1 21288284 2572 36.17 7.94 12 3.13 334.00 1522.00 14500 20250227 -16.69 3070 20240910 293.49 14500 -16.69 20250227 5060 138.74 20250102 14500 -16.69 20250227 3070 293.49 20240910 9.00 N 168360 500 106 억 1002466 N N 0 N 00 N
5 20250228 130943 57 100.00 KOSDAQ 기계·장비 N N N N N 12080 -520 5 -4.13 7554473060 617121 9.91 12440 12710 11910 16380 8820 12600 12241.41 4.71 0 12821 15606 14102 12996 11492 10386 14855 12245 106 3780 500 8820 10 1 21288284 2572 36.17 7.94 12 2.90 334.00 1522.00 14500 20250227 -16.69 3070 20240910 293.49 14500 -16.69 20250227 5060 138.74 20250102 14500 -16.69 20250227 3070 293.49 20240910 9.00 N 168360 500 106 억 1002466 N N 0 N 00 N
6 20250228 120939 57 100.00 KOSDAQ 기계·장비 N N N N N 12280 -320 5 -2.54 6890374270 562551 9.03 12440 12710 11910 16380 8820 12600 12248.37 4.71 0 6375 15606 14102 12996 11492 10386 14855 12245 106 3780 500 8820 10 1 21288284 2614 36.77 8.07 12 2.64 334.00 1522.00 14500 20250227 -15.31 3070 20240910 300.00 14500 -15.31 20250227 5060 142.69 20250102 14500 -15.31 20250227 3070 300.00 20240910 9.00 N 168360 500 106 억 1002466 N N 0 N 00 N
7 20250228 110940 57 100.00 KOSDAQ 기계·장비 N N N N N 12360 -240 5 -1.90 6489979490 530056 8.51 12440 12710 11910 16380 8820 12600 12243.88 4.71 0 2535 15606 14102 12996 11492 10386 14855 12245 106 3780 500 8820 10 1 21288284 2631 37.01 8.12 12 2.49 334.00 1522.00 14500 20250227 -14.76 3070 20240910 302.61 14500 -14.76 20250227 5060 144.27 20250102 14500 -14.76 20250227 3070 302.61 20240910 9.00 N 168360 500 106 억 1002466 N N 0 N 00 N
8 20250228 100939 57 100.00 KOSDAQ 기계·장비 N N N N N 12060 -540 5 -4.29 5368762880 438312 7.04 12440 12710 11910 16380 8820 12600 12248.64 4.71 0 -7095 15606 14102 12996 11492 10386 14855 12245 106 3780 500 8820 10 1 21288284 2567 36.11 7.92 12 2.06 334.00 1522.00 14500 20250227 -16.83 3070 20240910 292.83 14500 -16.83 20250227 5060 138.34 20250102 14500 -16.83 20250227 3070 292.83 20240910 9.00 N 168360 500 106 억 1002466 N N 0 N 00 N
9 20250228 090942 57 100.00 KOSDAQ 기계·장비 N N N N N 12140 -460 5 -3.65 2152835510 175360 2.81 12440 12530 12000 16380 8820 12600 12276.46 4.71 0 21205 15606 14102 12996 11492 10386 14855 12245 106 3780 500 8820 10 1 21288284 2584 36.35 7.98 12 0.82 334.00 1522.00 14500 20250227 -16.28 3070 20240910 295.44 14500 -16.28 20250227 5060 139.92 20250102 14500 -16.28 20250227 3070 295.44 20240910 9.00 N 168360 500 106 억 1002466 N N 0 N 00 N
10 20250227 160932 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 12600 780 2 6.60 81511260250 6211335 609.16 12200 14500 11890 15360 8280 11820 13123.13 6.25 0 -316402 13000 12410 11590 11000 10180 12705 11295 106 3540 500 8270 10 1 21288284 2682 37.72 8.28 12 29.18 334.00 1522.00 14500 20250227 -13.10 3070 20240910 310.42 14500 -13.10 20250227 5060 149.01 20250102 14500 -13.10 20250227 3070 310.42 20240910 9.07 N 168360 500 106 억 1329917 N N 0 N 00 N
11 20250227 150932 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 12640 820 2 6.94 80574564340 6137023 601.88 12200 14500 11890 15360 8280 11820 13129.27 6.25 0 -317465 13000 12410 11590 11000 10180 12705 11295 106 3540 500 8270 10 1 21288284 2691 37.84 8.30 12 28.83 334.00 1522.00 14500 20250227 -12.83 3070 20240910 311.73 14500 -12.83 20250227 5060 149.80 20250102 14500 -12.83 20250227 3070 311.73 20240910 9.07 N 168360 500 106 억 1329917 N N 0 N 00 N
12 20250227 140935 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 12780 960 2 8.12 74457423820 5661200 555.21 12200 14500 11890 15360 8280 11820 13152.25 6.25 0 -347744 13000 12410 11590 11000 10180 12705 11295 106 3540 500 8270 10 1 21288284 2721 38.26 8.40 12 26.59 334.00 1522.00 14500 20250227 -11.86 3070 20240910 316.29 14500 -11.86 20250227 5060 152.57 20250102 14500 -11.86 20250227 3070 316.29 20240910 9.07 N 168360 500 106 억 1329917 N N 0 N 00 N