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
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
20250306,160834,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11440,-10,5,-0.09,6816684250,575822,115.09,11580,12180,11300,14880,8020,11450,11839.18,4.92,0,-16070,12530,11990,11670,11130,10810,11830,10970,106,3430,500,8010,10,1,21288284,2435,34.25,7.52,12,2.70,334.00,1522.00,14500,20250227,-21.10,3070,20240910,272.64,14500,-21.10,20250227,5060,126.09,20250102,14500,-21.10,20250227,3070,272.64,20240910,9.04,N,168360,500,106 억,,1048271,N,N,0,N,00,N
20250306,150833,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11630,180,2,1.57,6397727340,539425,107.81,11580,12180,11300,14880,8020,11450,11860.27,4.92,0,-12265,12530,11990,11670,11130,10810,11830,10970,106,3430,500,8010,10,1,21288284,2476,34.82,7.64,12,2.53,334.00,1522.00,14500,20250227,-19.79,3070,20240910,278.83,14500,-19.79,20250227,5060,129.84,20250102,14500,-19.79,20250227,3070,278.83,20240910,9.04,N,168360,500,106 억,,1048271,N,N,0,N,00,N
20250306,140832,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11750,300,2,2.62,6088654540,513044,102.54,11580,12180,11300,14880,8020,11450,11867.70,4.92,0,-9497,12530,11990,11670,11130,10810,11830,10970,106,3430,500,8010,10,1,21288284,2501,35.18,7.72,12,2.41,334.00,1522.00,14500,20250227,-18.97,3070,20240910,282.74,14500,-18.97,20250227,5060,132.21,20250102,14500,-18.97,20250227,3070,282.74,20240910,9.04,N,168360,500,106 억,,1048271,N,N,0,N,00,N
20250306,130834,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11680,230,2,2.01,5718033185,481358,96.21,11580,12180,11300,14880,8020,11450,11878.96,4.92,0,-1911,12530,11990,11670,11130,10810,11830,10970,106,3430,500,8010,10,1,21288284,2486,34.97,7.67,12,2.26,334.00,1522.00,14500,20250227,-19.45,3070,20240910,280.46,14500,-19.45,20250227,5060,130.83,20250102,14500,-19.45,20250227,3070,280.46,20240910,9.04,N,168360,500,106 억,,1048271,N,N,0,N,00,N
20250306,120832,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12000,550,2,4.80,5054750345,425381,85.02,11580,12180,11300,14880,8020,11450,11882.88,4.92,0,21486,12530,11990,11670,11130,10810,11830,10970,106,3430,500,8010,10,1,21288284,2555,35.93,7.88,12,2.00,334.00,1522.00,14500,20250227,-17.24,3070,20240910,290.88,14500,-17.24,20250227,5060,137.15,20250102,14500,-17.24,20250227,3070,290.88,20240910,9.04,N,168360,500,106 억,,1048271,N,N,0,N,00,N
20250306,110829,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11950,500,2,4.37,3748622585,316490,63.26,11580,12150,11300,14880,8020,11450,11844.36,4.92,0,3844,12530,11990,11670,11130,10810,11830,10970,106,3430,500,8010,10,1,21288284,2544,35.78,7.85,12,1.49,334.00,1522.00,14500,20250227,-17.59,3070,20240910,289.25,14500,-17.59,20250227,5060,136.17,20250102,14500,-17.59,20250227,3070,289.25,20240910,9.04,N,168360,500,106 억,,1048271,N,N,0,N,00,N
20250306,100832,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11820,370,2,3.23,2990171070,252614,50.49,11580,12150,11300,14880,8020,11450,11836.92,4.92,0,-603,12530,11990,11670,11130,10810,11830,10970,106,3430,500,8010,10,1,21288284,2516,35.39,7.77,12,1.19,334.00,1522.00,14500,20250227,-18.48,3070,20240910,285.02,14500,-18.48,20250227,5060,133.60,20250102,14500,-18.48,20250227,3070,285.02,20240910,9.04,N,168360,500,106 억,,1048271,N,N,0,N,00,N
20250306,090835,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11470,20,2,0.17,321835840,27778,5.55,11580,11760,11450,14880,8020,11450,11586.00,4.92,0,-5041,12530,11990,11670,11130,10810,11830,10970,106,3430,500,8010,10,1,21288284,2442,34.34,7.54,12,0.13,334.00,1522.00,14500,20250227,-20.90,3070,20240910,273.62,14500,-20.90,20250227,5060,126.68,20250102,14500,-20.90,20250227,3070,273.62,20240910,9.04,N,168360,500,106 억,,1048271,N,N,0,N,00,N
20250305,160823,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11450,-240,5,-2.05,5662396870,481792,69.07,11600,12210,11350,15190,8190,11690,11753.67,5.11,0,-40027,12410,12050,11490,11130,10570,12230,11310,106,3500,500,8180,10,1,21288284,2438,34.28,7.52,12,2.26,334.00,1522.00,14500,20250227,-21.03,3070,20240910,272.96,14500,-21.03,20250227,5060,126.28,20250102,14500,-21.03,20250227,3070,272.96,20240910,9.11,N,168360,500,106 억,,1087849,N,N,1,N,00,N
20250305,150827,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11460,-230,5,-1.97,5361148950,455668,65.32,11600,12210,11350,15190,8190,11690,11765.51,5.11,0,-36482,12410,12050,11490,11130,10570,12230,11310,106,3500,500,8180,10,1,21288284,2440,34.31,7.53,12,2.14,334.00,1522.00,14500,20250227,-20.97,3070,20240910,273.29,14500,-20.97,20250227,5060,126.48,20250102,14500,-20.97,20250227,3070,273.29,20240910,9.11,N,168360,500,106 억,,1087849,N,N,1,N,00,N
20250305,140826,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11440,-250,5,-2.14,4979035690,422241,60.53,11600,12210,11350,15190,8190,11690,11791.99,5.11,0,-34424,12410,12050,11490,11130,10570,12230,11310,106,3500,500,8180,10,1,21288284,2435,34.25,7.52,12,1.98,334.00,1522.00,14500,20250227,-21.10,3070,20240910,272.64,14500,-21.10,20250227,5060,126.09,20250102,14500,-21.10,20250227,3070,272.64,20240910,9.11,N,168360,500,106 억,,1087849,N,N,1,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 160834 57 100.00 KOSDAQ 기계·장비 N N N N N 11440 -10 5 -0.09 6816684250 575822 115.09 11580 12180 11300 14880 8020 11450 11839.18 4.92 0 -16070 12530 11990 11670 11130 10810 11830 10970 106 3430 500 8010 10 1 21288284 2435 34.25 7.52 12 2.70 334.00 1522.00 14500 20250227 -21.10 3070 20240910 272.64 14500 -21.10 20250227 5060 126.09 20250102 14500 -21.10 20250227 3070 272.64 20240910 9.04 N 168360 500 106 억 1048271 N N 0 N 00 N
3 20250306 150833 57 100.00 KOSDAQ 기계·장비 N N N N N 11630 180 2 1.57 6397727340 539425 107.81 11580 12180 11300 14880 8020 11450 11860.27 4.92 0 -12265 12530 11990 11670 11130 10810 11830 10970 106 3430 500 8010 10 1 21288284 2476 34.82 7.64 12 2.53 334.00 1522.00 14500 20250227 -19.79 3070 20240910 278.83 14500 -19.79 20250227 5060 129.84 20250102 14500 -19.79 20250227 3070 278.83 20240910 9.04 N 168360 500 106 억 1048271 N N 0 N 00 N
4 20250306 140832 57 100.00 KOSDAQ 기계·장비 N N N N N 11750 300 2 2.62 6088654540 513044 102.54 11580 12180 11300 14880 8020 11450 11867.70 4.92 0 -9497 12530 11990 11670 11130 10810 11830 10970 106 3430 500 8010 10 1 21288284 2501 35.18 7.72 12 2.41 334.00 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 9.04 N 168360 500 106 억 1048271 N N 0 N 00 N
5 20250306 130834 57 100.00 KOSDAQ 기계·장비 N N N N N 11680 230 2 2.01 5718033185 481358 96.21 11580 12180 11300 14880 8020 11450 11878.96 4.92 0 -1911 12530 11990 11670 11130 10810 11830 10970 106 3430 500 8010 10 1 21288284 2486 34.97 7.67 12 2.26 334.00 1522.00 14500 20250227 -19.45 3070 20240910 280.46 14500 -19.45 20250227 5060 130.83 20250102 14500 -19.45 20250227 3070 280.46 20240910 9.04 N 168360 500 106 억 1048271 N N 0 N 00 N
6 20250306 120832 57 100.00 KOSDAQ 기계·장비 N N N N N 12000 550 2 4.80 5054750345 425381 85.02 11580 12180 11300 14880 8020 11450 11882.88 4.92 0 21486 12530 11990 11670 11130 10810 11830 10970 106 3430 500 8010 10 1 21288284 2555 35.93 7.88 12 2.00 334.00 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 9.04 N 168360 500 106 억 1048271 N N 0 N 00 N
7 20250306 110829 57 100.00 KOSDAQ 기계·장비 N N N N N 11950 500 2 4.37 3748622585 316490 63.26 11580 12150 11300 14880 8020 11450 11844.36 4.92 0 3844 12530 11990 11670 11130 10810 11830 10970 106 3430 500 8010 10 1 21288284 2544 35.78 7.85 12 1.49 334.00 1522.00 14500 20250227 -17.59 3070 20240910 289.25 14500 -17.59 20250227 5060 136.17 20250102 14500 -17.59 20250227 3070 289.25 20240910 9.04 N 168360 500 106 억 1048271 N N 0 N 00 N
8 20250306 100832 57 100.00 KOSDAQ 기계·장비 N N N N N 11820 370 2 3.23 2990171070 252614 50.49 11580 12150 11300 14880 8020 11450 11836.92 4.92 0 -603 12530 11990 11670 11130 10810 11830 10970 106 3430 500 8010 10 1 21288284 2516 35.39 7.77 12 1.19 334.00 1522.00 14500 20250227 -18.48 3070 20240910 285.02 14500 -18.48 20250227 5060 133.60 20250102 14500 -18.48 20250227 3070 285.02 20240910 9.04 N 168360 500 106 억 1048271 N N 0 N 00 N
9 20250306 090835 57 100.00 KOSDAQ 기계·장비 N N N N N 11470 20 2 0.17 321835840 27778 5.55 11580 11760 11450 14880 8020 11450 11586.00 4.92 0 -5041 12530 11990 11670 11130 10810 11830 10970 106 3430 500 8010 10 1 21288284 2442 34.34 7.54 12 0.13 334.00 1522.00 14500 20250227 -20.90 3070 20240910 273.62 14500 -20.90 20250227 5060 126.68 20250102 14500 -20.90 20250227 3070 273.62 20240910 9.04 N 168360 500 106 억 1048271 N N 0 N 00 N
10 20250305 160823 57 100.00 KOSDAQ 기계·장비 N N N N N 11450 -240 5 -2.05 5662396870 481792 69.07 11600 12210 11350 15190 8190 11690 11753.67 5.11 0 -40027 12410 12050 11490 11130 10570 12230 11310 106 3500 500 8180 10 1 21288284 2438 34.28 7.52 12 2.26 334.00 1522.00 14500 20250227 -21.03 3070 20240910 272.96 14500 -21.03 20250227 5060 126.28 20250102 14500 -21.03 20250227 3070 272.96 20240910 9.11 N 168360 500 106 억 1087849 N N 1 N 00 N
11 20250305 150827 57 100.00 KOSDAQ 기계·장비 N N N N N 11460 -230 5 -1.97 5361148950 455668 65.32 11600 12210 11350 15190 8190 11690 11765.51 5.11 0 -36482 12410 12050 11490 11130 10570 12230 11310 106 3500 500 8180 10 1 21288284 2440 34.31 7.53 12 2.14 334.00 1522.00 14500 20250227 -20.97 3070 20240910 273.29 14500 -20.97 20250227 5060 126.48 20250102 14500 -20.97 20250227 3070 273.29 20240910 9.11 N 168360 500 106 억 1087849 N N 1 N 00 N
12 20250305 140826 57 100.00 KOSDAQ 기계·장비 N N N N N 11440 -250 5 -2.14 4979035690 422241 60.53 11600 12210 11350 15190 8190 11690 11791.99 5.11 0 -34424 12410 12050 11490 11130 10570 12230 11310 106 3500 500 8180 10 1 21288284 2435 34.25 7.52 12 1.98 334.00 1522.00 14500 20250227 -21.10 3070 20240910 272.64 14500 -21.10 20250227 5060 126.09 20250102 14500 -21.10 20250227 3070 272.64 20240910 9.11 N 168360 500 106 억 1087849 N N 1 N 00 N