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
161580/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
20250306,160832,55,50.00,KOSDAQ,,기계·장비,N,N,N,Y,50,N,39900,400,2,1.01,104204633525,2639948,149.73,40300,41000,37500,51300,27650,39500,39471.34,0.67,0,-204487,41166,40332,39166,38332,37166,40750,38750,118,11800,500,24490,50,1,22850180,9117,-116.33,5.48,12,11.55,-343.00,7277.00,53500,20250219,-25.42,12030,20240222,231.67,53500,-25.42,20250219,18210,119.11,20250102,53500,-25.42,20250219,12400,221.77,20240311,5.29,N,161580,500,118 억,,153387,N,N,1494,N,00,N
20250306,150830,55,50.00,KOSDAQ,,기계·장비,N,N,N,Y,50,N,39500,0,3,0.00,98915259100,2507057,142.19,40300,41000,37500,51300,27650,39500,39454.73,0.67,0,-200058,41166,40332,39166,38332,37166,40750,38750,118,11800,500,24490,50,1,22850180,9026,-115.16,5.43,12,10.97,-343.00,7277.00,53500,20250219,-26.17,12030,20240222,228.35,53500,-26.17,20250219,18210,116.91,20250102,53500,-26.17,20250219,12400,218.55,20240311,5.29,N,161580,500,118 억,,153387,N,N,940,N,00,N
20250306,140830,55,50.00,KOSDAQ,,기계·장비,N,N,N,Y,50,N,38050,-1450,5,-3.67,40895765475,1051408,59.63,40300,40350,37500,51300,27650,39500,38896.19,0.67,0,-171892,41166,40332,39166,38332,37166,40750,38750,118,11800,500,24490,50,1,22850180,8694,-110.93,5.23,12,4.60,-343.00,7277.00,53500,20250219,-28.88,12030,20240222,216.29,53500,-28.88,20250219,18210,108.95,20250102,53500,-28.88,20250219,12400,206.85,20240311,5.29,N,161580,500,118 억,,153387,N,N,940,N,00,N
20250306,130831,55,50.00,KOSDAQ,,기계·장비,N,N,N,Y,50,N,38100,-1400,5,-3.54,38874833275,998429,56.63,40300,40350,37500,51300,27650,39500,38936.00,0.67,0,-167356,41166,40332,39166,38332,37166,40750,38750,118,11800,500,24490,50,1,22850180,8706,-111.08,5.24,12,4.37,-343.00,7277.00,53500,20250219,-28.79,12030,20240222,216.71,53500,-28.79,20250219,18210,109.23,20250102,53500,-28.79,20250219,12400,207.26,20240311,5.29,N,161580,500,118 억,,153387,N,N,940,N,00,N
20250306,120830,55,50.00,KOSDAQ,,기계·장비,N,N,N,Y,50,N,38350,-1150,5,-2.91,37157162900,953381,54.07,40300,40350,37500,51300,27650,39500,38974.10,0.67,0,-165067,41166,40332,39166,38332,37166,40750,38750,118,11800,500,24490,50,1,22850180,8763,-111.81,5.27,12,4.17,-343.00,7277.00,53500,20250219,-28.32,12030,20240222,218.79,53500,-28.32,20250219,18210,110.60,20250102,53500,-28.32,20250219,12400,209.27,20240311,5.29,N,161580,500,118 억,,153387,N,N,940,N,00,N
20250306,110827,55,50.00,KOSDAQ,,기계·장비,N,N,N,Y,50,N,38350,-1150,5,-2.91,35497331125,910185,51.62,40300,40350,37500,51300,27650,39500,39000.13,0.67,0,-159218,41166,40332,39166,38332,37166,40750,38750,118,11800,500,24490,50,1,22850180,8763,-111.81,5.27,12,3.98,-343.00,7277.00,53500,20250219,-28.32,12030,20240222,218.79,53500,-28.32,20250219,18210,110.60,20250102,53500,-28.32,20250219,12400,209.27,20240311,5.29,N,161580,500,118 억,,153387,N,N,940,N,00,N
20250306,100829,55,50.00,KOSDAQ,,기계·장비,N,N,N,Y,50,N,38000,-1500,5,-3.80,31800034925,813309,46.13,40300,40350,37500,51300,27650,39500,39099.57,0.67,0,-146254,41166,40332,39166,38332,37166,40750,38750,118,11800,500,24490,50,1,22850180,8683,-110.79,5.22,12,3.56,-343.00,7277.00,53500,20250219,-28.97,12030,20240222,215.88,53500,-28.97,20250219,18210,108.68,20250102,53500,-28.97,20250219,12400,206.45,20240311,5.29,N,161580,500,118 억,,153387,N,N,940,N,00,N
20250306,090832,55,50.00,KOSDAQ,,기계·장비,N,N,N,Y,50,N,39650,150,2,0.38,12362731300,308825,17.52,40300,40350,39550,51300,27650,39500,40031.51,0.67,0,-59314,41166,40332,39166,38332,37166,40750,38750,118,11800,500,24490,50,1,22850180,9060,-115.60,5.45,12,1.35,-343.00,7277.00,53500,20250219,-25.89,12030,20240222,229.59,53500,-25.89,20250219,18210,117.74,20250102,53500,-25.89,20250219,12400,219.76,20240311,5.29,N,161580,500,118 억,,153387,N,N,940,N,00,N
20250305,160821,55,50.00,KOSDAQ,,기계·장비,N,N,N,Y,50,N,39500,1050,2,2.73,59097951825,1514396,120.43,38950,40000,38000,49950,26950,38450,39027.38,1.21,0,-122096,40250,39350,37950,37050,35650,39800,37500,118,11500,500,23830,50,1,22850180,9026,-115.16,5.43,12,6.63,-343.00,7277.00,53500,20250219,-26.17,9750,20240221,305.13,53500,-26.17,20250219,18210,116.91,20250102,53500,-26.17,20250219,12400,218.55,20240311,5.65,N,161580,500,118 억,,277062,N,N,939,N,00,N
20250305,150824,55,50.00,KOSDAQ,,기계·장비,N,N,N,Y,50,N,39350,900,2,2.34,55181767275,1415093,112.53,38950,40000,38000,49950,26950,38450,38998.87,1.21,0,-86455,40250,39350,37950,37050,35650,39800,37500,118,11500,500,23830,50,1,22850180,8992,-114.72,5.41,12,6.19,-343.00,7277.00,53500,20250219,-26.45,9750,20240221,303.59,53500,-26.45,20250219,18210,116.09,20250102,53500,-26.45,20250219,12400,217.34,20240311,5.65,N,161580,500,118 억,,277062,N,N,3755,N,00,N
20250305,140823,55,50.00,KOSDAQ,,기계·장비,N,N,N,Y,50,N,38850,400,2,1.04,33962128000,878496,69.86,38950,39500,38000,49950,26950,38450,38661.71,1.21,0,-1398,40250,39350,37950,37050,35650,39800,37500,118,11500,500,23830,50,1,22850180,8877,-113.27,5.34,12,3.84,-343.00,7277.00,53500,20250219,-27.38,9750,20240221,298.46,53500,-27.38,20250219,18210,113.34,20250102,53500,-27.38,20250219,12400,213.31,20240311,5.65,N,161580,500,118 억,,277062,N,N,3755,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 160832 55 50.00 KOSDAQ 기계·장비 N N N Y 50 N 39900 400 2 1.01 104204633525 2639948 149.73 40300 41000 37500 51300 27650 39500 39471.34 0.67 0 -204487 41166 40332 39166 38332 37166 40750 38750 118 11800 500 24490 50 1 22850180 9117 -116.33 5.48 12 11.55 -343.00 7277.00 53500 20250219 -25.42 12030 20240222 231.67 53500 -25.42 20250219 18210 119.11 20250102 53500 -25.42 20250219 12400 221.77 20240311 5.29 N 161580 500 118 억 153387 N N 1494 N 00 N
3 20250306 150830 55 50.00 KOSDAQ 기계·장비 N N N Y 50 N 39500 0 3 0.00 98915259100 2507057 142.19 40300 41000 37500 51300 27650 39500 39454.73 0.67 0 -200058 41166 40332 39166 38332 37166 40750 38750 118 11800 500 24490 50 1 22850180 9026 -115.16 5.43 12 10.97 -343.00 7277.00 53500 20250219 -26.17 12030 20240222 228.35 53500 -26.17 20250219 18210 116.91 20250102 53500 -26.17 20250219 12400 218.55 20240311 5.29 N 161580 500 118 억 153387 N N 940 N 00 N
4 20250306 140830 55 50.00 KOSDAQ 기계·장비 N N N Y 50 N 38050 -1450 5 -3.67 40895765475 1051408 59.63 40300 40350 37500 51300 27650 39500 38896.19 0.67 0 -171892 41166 40332 39166 38332 37166 40750 38750 118 11800 500 24490 50 1 22850180 8694 -110.93 5.23 12 4.60 -343.00 7277.00 53500 20250219 -28.88 12030 20240222 216.29 53500 -28.88 20250219 18210 108.95 20250102 53500 -28.88 20250219 12400 206.85 20240311 5.29 N 161580 500 118 억 153387 N N 940 N 00 N
5 20250306 130831 55 50.00 KOSDAQ 기계·장비 N N N Y 50 N 38100 -1400 5 -3.54 38874833275 998429 56.63 40300 40350 37500 51300 27650 39500 38936.00 0.67 0 -167356 41166 40332 39166 38332 37166 40750 38750 118 11800 500 24490 50 1 22850180 8706 -111.08 5.24 12 4.37 -343.00 7277.00 53500 20250219 -28.79 12030 20240222 216.71 53500 -28.79 20250219 18210 109.23 20250102 53500 -28.79 20250219 12400 207.26 20240311 5.29 N 161580 500 118 억 153387 N N 940 N 00 N
6 20250306 120830 55 50.00 KOSDAQ 기계·장비 N N N Y 50 N 38350 -1150 5 -2.91 37157162900 953381 54.07 40300 40350 37500 51300 27650 39500 38974.10 0.67 0 -165067 41166 40332 39166 38332 37166 40750 38750 118 11800 500 24490 50 1 22850180 8763 -111.81 5.27 12 4.17 -343.00 7277.00 53500 20250219 -28.32 12030 20240222 218.79 53500 -28.32 20250219 18210 110.60 20250102 53500 -28.32 20250219 12400 209.27 20240311 5.29 N 161580 500 118 억 153387 N N 940 N 00 N
7 20250306 110827 55 50.00 KOSDAQ 기계·장비 N N N Y 50 N 38350 -1150 5 -2.91 35497331125 910185 51.62 40300 40350 37500 51300 27650 39500 39000.13 0.67 0 -159218 41166 40332 39166 38332 37166 40750 38750 118 11800 500 24490 50 1 22850180 8763 -111.81 5.27 12 3.98 -343.00 7277.00 53500 20250219 -28.32 12030 20240222 218.79 53500 -28.32 20250219 18210 110.60 20250102 53500 -28.32 20250219 12400 209.27 20240311 5.29 N 161580 500 118 억 153387 N N 940 N 00 N
8 20250306 100829 55 50.00 KOSDAQ 기계·장비 N N N Y 50 N 38000 -1500 5 -3.80 31800034925 813309 46.13 40300 40350 37500 51300 27650 39500 39099.57 0.67 0 -146254 41166 40332 39166 38332 37166 40750 38750 118 11800 500 24490 50 1 22850180 8683 -110.79 5.22 12 3.56 -343.00 7277.00 53500 20250219 -28.97 12030 20240222 215.88 53500 -28.97 20250219 18210 108.68 20250102 53500 -28.97 20250219 12400 206.45 20240311 5.29 N 161580 500 118 억 153387 N N 940 N 00 N
9 20250306 090832 55 50.00 KOSDAQ 기계·장비 N N N Y 50 N 39650 150 2 0.38 12362731300 308825 17.52 40300 40350 39550 51300 27650 39500 40031.51 0.67 0 -59314 41166 40332 39166 38332 37166 40750 38750 118 11800 500 24490 50 1 22850180 9060 -115.60 5.45 12 1.35 -343.00 7277.00 53500 20250219 -25.89 12030 20240222 229.59 53500 -25.89 20250219 18210 117.74 20250102 53500 -25.89 20250219 12400 219.76 20240311 5.29 N 161580 500 118 억 153387 N N 940 N 00 N
10 20250305 160821 55 50.00 KOSDAQ 기계·장비 N N N Y 50 N 39500 1050 2 2.73 59097951825 1514396 120.43 38950 40000 38000 49950 26950 38450 39027.38 1.21 0 -122096 40250 39350 37950 37050 35650 39800 37500 118 11500 500 23830 50 1 22850180 9026 -115.16 5.43 12 6.63 -343.00 7277.00 53500 20250219 -26.17 9750 20240221 305.13 53500 -26.17 20250219 18210 116.91 20250102 53500 -26.17 20250219 12400 218.55 20240311 5.65 N 161580 500 118 억 277062 N N 939 N 00 N
11 20250305 150824 55 50.00 KOSDAQ 기계·장비 N N N Y 50 N 39350 900 2 2.34 55181767275 1415093 112.53 38950 40000 38000 49950 26950 38450 38998.87 1.21 0 -86455 40250 39350 37950 37050 35650 39800 37500 118 11500 500 23830 50 1 22850180 8992 -114.72 5.41 12 6.19 -343.00 7277.00 53500 20250219 -26.45 9750 20240221 303.59 53500 -26.45 20250219 18210 116.09 20250102 53500 -26.45 20250219 12400 217.34 20240311 5.65 N 161580 500 118 억 277062 N N 3755 N 00 N
12 20250305 140823 55 50.00 KOSDAQ 기계·장비 N N N Y 50 N 38850 400 2 1.04 33962128000 878496 69.86 38950 39500 38000 49950 26950 38450 38661.71 1.21 0 -1398 40250 39350 37950 37050 35650 39800 37500 118 11500 500 23830 50 1 22850180 8877 -113.27 5.34 12 3.84 -343.00 7277.00 53500 20250219 -27.38 9750 20240221 298.46 53500 -27.38 20250219 18210 113.34 20250102 53500 -27.38 20250219 12400 213.31 20240311 5.65 N 161580 500 118 억 277062 N N 3755 N 00 N