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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160854,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11370,-530,5,-4.45,3868452565,335358,92.84,11910,12200,11140,15470,8330,11900,11535.32,5.20,0,-43251,12600,12250,11680,11330,10760,12425,11505,106,3570,500,8330,10,1,21288284,2420,34.04,7.47,12,1.58,334.00,1522.00,14500,20250227,-21.59,3070,20240910,270.36,14500,-21.59,20250227,5060,124.70,20250102,14500,-21.59,20250227,3070,270.36,20240910,9.29,N,168360,500,106 억,,1107159,N,N,1,N,00,N
20250313,150855,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11290,-610,5,-5.13,3717414625,322028,89.15,11910,12200,11140,15470,8330,11900,11543.76,5.20,0,-37110,12600,12250,11680,11330,10760,12425,11505,106,3570,500,8330,10,1,21288284,2403,33.80,7.42,12,1.51,334.00,1522.00,14500,20250227,-22.14,3070,20240910,267.75,14500,-22.14,20250227,5060,123.12,20250102,14500,-22.14,20250227,3070,267.75,20240910,9.29,N,168360,500,106 억,,1107159,N,N,0,N,00,N
20250313,140854,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11390,-510,5,-4.29,2678300125,229655,63.58,11910,12200,11350,15470,8330,11900,11662.28,5.20,0,-32356,12600,12250,11680,11330,10760,12425,11505,106,3570,500,8330,10,1,21288284,2425,34.10,7.48,12,1.08,334.00,1522.00,14500,20250227,-21.45,3070,20240910,271.01,14500,-21.45,20250227,5060,125.10,20250102,14500,-21.45,20250227,3070,271.01,20240910,9.29,N,168360,500,106 억,,1107159,N,N,0,N,00,N
20250313,130855,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11480,-420,5,-3.53,2308973735,197359,54.64,11910,12200,11350,15470,8330,11900,11699.36,5.20,0,-28215,12600,12250,11680,11330,10760,12425,11505,106,3570,500,8330,10,1,21288284,2444,34.37,7.54,12,0.93,334.00,1522.00,14500,20250227,-20.83,3070,20240910,273.94,14500,-20.83,20250227,5060,126.88,20250102,14500,-20.83,20250227,3070,273.94,20240910,9.29,N,168360,500,106 억,,1107159,N,N,0,N,00,N
20250313,120855,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11510,-390,5,-3.28,2180193870,186164,51.54,11910,12200,11350,15470,8330,11900,11711.15,5.20,0,-26256,12600,12250,11680,11330,10760,12425,11505,106,3570,500,8330,10,1,21288284,2450,34.46,7.56,12,0.87,334.00,1522.00,14500,20250227,-20.62,3070,20240910,274.92,14500,-20.62,20250227,5060,127.47,20250102,14500,-20.62,20250227,3070,274.92,20240910,9.29,N,168360,500,106 억,,1107159,N,N,0,N,00,N
20250313,110856,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11510,-390,5,-3.28,2073361130,176880,48.97,11910,12200,11350,15470,8330,11900,11721.85,5.20,0,-26896,12600,12250,11680,11330,10760,12425,11505,106,3570,500,8330,10,1,21288284,2450,34.46,7.56,12,0.83,334.00,1522.00,14500,20250227,-20.62,3070,20240910,274.92,14500,-20.62,20250227,5060,127.47,20250102,14500,-20.62,20250227,3070,274.92,20240910,9.29,N,168360,500,106 억,,1107159,N,N,0,N,00,N
20250313,100854,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11680,-220,5,-1.85,1428047325,121041,33.51,11910,12200,11560,15470,8330,11900,11798.05,5.20,0,-18921,12600,12250,11680,11330,10760,12425,11505,106,3570,500,8330,10,1,21288284,2486,34.97,7.67,12,0.57,334.00,1522.00,14500,20250227,-19.45,3070,20240910,280.46,14500,-19.45,20250227,5060,130.83,20250102,14500,-19.45,20250227,3070,280.46,20240910,9.29,N,168360,500,106 억,,1107159,N,N,0,N,00,N
20250313,090857,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11860,-40,5,-0.34,350981570,29296,8.11,11910,12200,11760,15470,8330,11900,11980.53,5.20,0,-9121,12600,12250,11680,11330,10760,12425,11505,106,3570,500,8330,10,1,21288284,2525,35.51,7.79,12,0.14,334.00,1522.00,14500,20250227,-18.21,3070,20240910,286.32,14500,-18.21,20250227,5060,134.39,20250102,14500,-18.21,20250227,3070,286.32,20240910,9.29,N,168360,500,106 억,,1107159,N,N,0,N,00,N
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
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 20250313 160854 57 100.00 KOSDAQ 기계·장비 N N N N N 11370 -530 5 -4.45 3868452565 335358 92.84 11910 12200 11140 15470 8330 11900 11535.32 5.20 0 -43251 12600 12250 11680 11330 10760 12425 11505 106 3570 500 8330 10 1 21288284 2420 34.04 7.47 12 1.58 334.00 1522.00 14500 20250227 -21.59 3070 20240910 270.36 14500 -21.59 20250227 5060 124.70 20250102 14500 -21.59 20250227 3070 270.36 20240910 9.29 N 168360 500 106 억 1107159 N N 1 N 00 N
3 20250313 150855 57 100.00 KOSDAQ 기계·장비 N N N N N 11290 -610 5 -5.13 3717414625 322028 89.15 11910 12200 11140 15470 8330 11900 11543.76 5.20 0 -37110 12600 12250 11680 11330 10760 12425 11505 106 3570 500 8330 10 1 21288284 2403 33.80 7.42 12 1.51 334.00 1522.00 14500 20250227 -22.14 3070 20240910 267.75 14500 -22.14 20250227 5060 123.12 20250102 14500 -22.14 20250227 3070 267.75 20240910 9.29 N 168360 500 106 억 1107159 N N 0 N 00 N
4 20250313 140854 57 100.00 KOSDAQ 기계·장비 N N N N N 11390 -510 5 -4.29 2678300125 229655 63.58 11910 12200 11350 15470 8330 11900 11662.28 5.20 0 -32356 12600 12250 11680 11330 10760 12425 11505 106 3570 500 8330 10 1 21288284 2425 34.10 7.48 12 1.08 334.00 1522.00 14500 20250227 -21.45 3070 20240910 271.01 14500 -21.45 20250227 5060 125.10 20250102 14500 -21.45 20250227 3070 271.01 20240910 9.29 N 168360 500 106 억 1107159 N N 0 N 00 N
5 20250313 130855 57 100.00 KOSDAQ 기계·장비 N N N N N 11480 -420 5 -3.53 2308973735 197359 54.64 11910 12200 11350 15470 8330 11900 11699.36 5.20 0 -28215 12600 12250 11680 11330 10760 12425 11505 106 3570 500 8330 10 1 21288284 2444 34.37 7.54 12 0.93 334.00 1522.00 14500 20250227 -20.83 3070 20240910 273.94 14500 -20.83 20250227 5060 126.88 20250102 14500 -20.83 20250227 3070 273.94 20240910 9.29 N 168360 500 106 억 1107159 N N 0 N 00 N
6 20250313 120855 57 100.00 KOSDAQ 기계·장비 N N N N N 11510 -390 5 -3.28 2180193870 186164 51.54 11910 12200 11350 15470 8330 11900 11711.15 5.20 0 -26256 12600 12250 11680 11330 10760 12425 11505 106 3570 500 8330 10 1 21288284 2450 34.46 7.56 12 0.87 334.00 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 9.29 N 168360 500 106 억 1107159 N N 0 N 00 N
7 20250313 110856 57 100.00 KOSDAQ 기계·장비 N N N N N 11510 -390 5 -3.28 2073361130 176880 48.97 11910 12200 11350 15470 8330 11900 11721.85 5.20 0 -26896 12600 12250 11680 11330 10760 12425 11505 106 3570 500 8330 10 1 21288284 2450 34.46 7.56 12 0.83 334.00 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 9.29 N 168360 500 106 억 1107159 N N 0 N 00 N
8 20250313 100854 57 100.00 KOSDAQ 기계·장비 N N N N N 11680 -220 5 -1.85 1428047325 121041 33.51 11910 12200 11560 15470 8330 11900 11798.05 5.20 0 -18921 12600 12250 11680 11330 10760 12425 11505 106 3570 500 8330 10 1 21288284 2486 34.97 7.67 12 0.57 334.00 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 9.29 N 168360 500 106 억 1107159 N N 0 N 00 N
9 20250313 090857 57 100.00 KOSDAQ 기계·장비 N N N N N 11860 -40 5 -0.34 350981570 29296 8.11 11910 12200 11760 15470 8330 11900 11980.53 5.20 0 -9121 12600 12250 11680 11330 10760 12425 11505 106 3570 500 8330 10 1 21288284 2525 35.51 7.79 12 0.14 334.00 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 9.29 N 168360 500 106 억 1107159 N N 0 N 00 N
10 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
11 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
12 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