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
163280/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
20250318,160902,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,19000,3760,2,24.67,232731085680,12663863,1576.29,15140,19810,15080,19810,10670,15240,18377.40,1.11,0,116658,16493,15866,15303,14676,14113,16180,14990,8,4570,100,10660,10,1,8174789,1553,-6.49,3.76,12,154.91,-2929.00,5048.00,19810,20250318,-4.09,8670,20241209,119.15,19810,-4.09,20250318,12020,58.07,20250124,19810,-4.09,20250318,8670,119.15,20241209,3.35,N,163280,100,8 억,,90916,N,N,2013,N,00,N
20250318,150907,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,18600,3360,2,22.05,222862208600,12139597,1511.04,15140,19810,15080,19810,10670,15240,18358.54,1.11,0,89012,16493,15866,15303,14676,14113,16180,14990,8,4570,100,10660,10,1,8174789,1521,-6.35,3.68,12,148.50,-2929.00,5048.00,19810,20250318,-6.11,8670,20241209,114.53,19810,-6.11,20250318,12020,54.74,20250124,19810,-6.11,20250318,8670,114.53,20241209,3.35,N,163280,100,8 억,,90916,N,N,0,N,00,N
20250318,140904,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,19330,4090,2,26.84,191997570190,10511418,1308.37,15140,19810,15080,19810,10670,15240,18265.90,1.11,0,116222,16493,15866,15303,14676,14113,16180,14990,8,4570,100,10660,10,1,8174789,1580,-6.60,3.83,12,128.58,-2929.00,5048.00,19810,20250318,-2.42,8670,20241209,122.95,19810,-2.42,20250318,12020,60.82,20250124,19810,-2.42,20250318,8670,122.95,20241209,3.35,N,163280,100,8 억,,90916,N,N,0,N,00,N
20250318,130903,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,19410,4170,2,27.36,179456988845,9864970,1227.91,15140,19810,15080,19810,10670,15240,18191.63,1.11,0,163561,16493,15866,15303,14676,14113,16180,14990,8,4570,100,10660,10,1,8174789,1587,-6.63,3.85,12,120.68,-2929.00,5048.00,19810,20250318,-2.02,8670,20241209,123.88,19810,-2.02,20250318,12020,61.48,20250124,19810,-2.02,20250318,8670,123.88,20241209,3.35,N,163280,100,8 억,,90916,N,N,0,N,00,N
20250318,120904,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,19550,4310,2,28.28,162851964455,9012614,1121.81,15140,19810,15080,19810,10670,15240,18069.65,1.11,0,131464,16493,15866,15303,14676,14113,16180,14990,8,4570,100,10660,10,1,8174789,1598,-6.67,3.87,12,110.25,-2929.00,5048.00,19810,20250318,-1.31,8670,20241209,125.49,19810,-1.31,20250318,12020,62.65,20250124,19810,-1.31,20250318,8670,125.49,20241209,3.35,N,163280,100,8 억,,90916,N,N,0,N,00,N
20250318,110902,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,19160,3920,2,25.72,140919790555,7868738,979.43,15140,19810,15080,19810,10670,15240,17909.15,1.11,0,82880,16493,15866,15303,14676,14113,16180,14990,8,4570,100,10660,10,1,8174789,1566,-6.54,3.80,12,96.26,-2929.00,5048.00,19810,20250318,-3.28,8670,20241209,120.99,19810,-3.28,20250318,12020,59.40,20250124,19810,-3.28,20250318,8670,120.99,20241209,3.35,N,163280,100,8 억,,90916,N,N,0,N,00,N
20250318,100905,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18260,3020,2,19.82,75263910940,4405448,548.35,15140,18440,15080,19810,10670,15240,17084.69,1.11,0,29507,16493,15866,15303,14676,14113,16180,14990,8,4570,100,10660,10,1,8174789,1493,-6.23,3.62,12,53.89,-2929.00,5048.00,19420,20241108,-5.97,8670,20241209,110.61,18440,-0.98,20250318,12020,51.91,20250124,19420,-5.97,20241108,8670,110.61,20241209,3.35,N,163280,100,8 억,,90916,N,N,0,N,00,N
20250318,090908,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15150,-90,5,-0.59,713127090,46995,5.85,15140,15320,15080,19810,10670,15240,15173.13,1.11,0,3215,16493,15866,15303,14676,14113,16180,14990,8,4570,100,10660,10,1,8174789,1238,-5.17,3.00,12,0.57,-2929.00,5048.00,19420,20241108,-21.99,8670,20241209,74.74,17550,-13.68,20250310,12020,26.04,20250124,19420,-21.99,20241108,8670,74.74,20241209,3.35,N,163280,100,8 억,,90916,N,N,0,N,00,N
20250317,160901,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15240,240,2,1.60,12243814780,796992,97.77,14940,15930,14740,19500,10500,15000,15363.23,1.29,0,-14814,16220,15610,15190,14580,14160,15915,14885,8,4500,100,10500,10,1,8174789,1246,-5.20,3.02,12,9.75,-2929.00,5048.00,19420,20241108,-21.52,8670,20241209,75.78,17550,-13.16,20250310,12020,26.79,20250124,19420,-21.52,20241108,8670,75.78,20241209,3.38,N,163280,100,8 억,,105567,N,N,0,N,00,N
20250317,150900,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15150,150,2,1.00,11784426105,766727,94.06,14940,15930,14740,19500,10500,15000,15370.27,1.29,0,-16026,16220,15610,15190,14580,14160,15915,14885,8,4500,100,10500,10,1,8174789,1238,-5.17,3.00,12,9.38,-2929.00,5048.00,19420,20241108,-21.99,8670,20241209,74.74,17550,-13.68,20250310,12020,26.04,20250124,19420,-21.99,20241108,8670,74.74,20241209,3.38,N,163280,100,8 억,,105567,N,N,0,N,00,N
20250317,140902,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15090,90,2,0.60,10861928355,705904,86.60,14940,15930,14740,19500,10500,15000,15387.82,1.29,0,-28042,16220,15610,15190,14580,14160,15915,14885,8,4500,100,10500,10,1,8174789,1234,-5.15,2.99,12,8.64,-2929.00,5048.00,19420,20241108,-22.30,8670,20241209,74.05,17550,-14.02,20250310,12020,25.54,20250124,19420,-22.30,20241108,8670,74.05,20241209,3.38,N,163280,100,8 억,,105567,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 160902 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 19000 3760 2 24.67 232731085680 12663863 1576.29 15140 19810 15080 19810 10670 15240 18377.40 1.11 0 116658 16493 15866 15303 14676 14113 16180 14990 8 4570 100 10660 10 1 8174789 1553 -6.49 3.76 12 154.91 -2929.00 5048.00 19810 20250318 -4.09 8670 20241209 119.15 19810 -4.09 20250318 12020 58.07 20250124 19810 -4.09 20250318 8670 119.15 20241209 3.35 N 163280 100 8 억 90916 N N 2013 N 00 N
3 20250318 150907 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 18600 3360 2 22.05 222862208600 12139597 1511.04 15140 19810 15080 19810 10670 15240 18358.54 1.11 0 89012 16493 15866 15303 14676 14113 16180 14990 8 4570 100 10660 10 1 8174789 1521 -6.35 3.68 12 148.50 -2929.00 5048.00 19810 20250318 -6.11 8670 20241209 114.53 19810 -6.11 20250318 12020 54.74 20250124 19810 -6.11 20250318 8670 114.53 20241209 3.35 N 163280 100 8 억 90916 N N 0 N 00 N
4 20250318 140904 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 19330 4090 2 26.84 191997570190 10511418 1308.37 15140 19810 15080 19810 10670 15240 18265.90 1.11 0 116222 16493 15866 15303 14676 14113 16180 14990 8 4570 100 10660 10 1 8174789 1580 -6.60 3.83 12 128.58 -2929.00 5048.00 19810 20250318 -2.42 8670 20241209 122.95 19810 -2.42 20250318 12020 60.82 20250124 19810 -2.42 20250318 8670 122.95 20241209 3.35 N 163280 100 8 억 90916 N N 0 N 00 N
5 20250318 130903 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 19410 4170 2 27.36 179456988845 9864970 1227.91 15140 19810 15080 19810 10670 15240 18191.63 1.11 0 163561 16493 15866 15303 14676 14113 16180 14990 8 4570 100 10660 10 1 8174789 1587 -6.63 3.85 12 120.68 -2929.00 5048.00 19810 20250318 -2.02 8670 20241209 123.88 19810 -2.02 20250318 12020 61.48 20250124 19810 -2.02 20250318 8670 123.88 20241209 3.35 N 163280 100 8 억 90916 N N 0 N 00 N
6 20250318 120904 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 19550 4310 2 28.28 162851964455 9012614 1121.81 15140 19810 15080 19810 10670 15240 18069.65 1.11 0 131464 16493 15866 15303 14676 14113 16180 14990 8 4570 100 10660 10 1 8174789 1598 -6.67 3.87 12 110.25 -2929.00 5048.00 19810 20250318 -1.31 8670 20241209 125.49 19810 -1.31 20250318 12020 62.65 20250124 19810 -1.31 20250318 8670 125.49 20241209 3.35 N 163280 100 8 억 90916 N N 0 N 00 N
7 20250318 110902 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 19160 3920 2 25.72 140919790555 7868738 979.43 15140 19810 15080 19810 10670 15240 17909.15 1.11 0 82880 16493 15866 15303 14676 14113 16180 14990 8 4570 100 10660 10 1 8174789 1566 -6.54 3.80 12 96.26 -2929.00 5048.00 19810 20250318 -3.28 8670 20241209 120.99 19810 -3.28 20250318 12020 59.40 20250124 19810 -3.28 20250318 8670 120.99 20241209 3.35 N 163280 100 8 억 90916 N N 0 N 00 N
8 20250318 100905 57 100.00 KOSDAQ 기계·장비 N N N N N 18260 3020 2 19.82 75263910940 4405448 548.35 15140 18440 15080 19810 10670 15240 17084.69 1.11 0 29507 16493 15866 15303 14676 14113 16180 14990 8 4570 100 10660 10 1 8174789 1493 -6.23 3.62 12 53.89 -2929.00 5048.00 19420 20241108 -5.97 8670 20241209 110.61 18440 -0.98 20250318 12020 51.91 20250124 19420 -5.97 20241108 8670 110.61 20241209 3.35 N 163280 100 8 억 90916 N N 0 N 00 N
9 20250318 090908 57 100.00 KOSDAQ 기계·장비 N N N N N 15150 -90 5 -0.59 713127090 46995 5.85 15140 15320 15080 19810 10670 15240 15173.13 1.11 0 3215 16493 15866 15303 14676 14113 16180 14990 8 4570 100 10660 10 1 8174789 1238 -5.17 3.00 12 0.57 -2929.00 5048.00 19420 20241108 -21.99 8670 20241209 74.74 17550 -13.68 20250310 12020 26.04 20250124 19420 -21.99 20241108 8670 74.74 20241209 3.35 N 163280 100 8 억 90916 N N 0 N 00 N
10 20250317 160901 57 100.00 KOSDAQ 기계·장비 N N N N N 15240 240 2 1.60 12243814780 796992 97.77 14940 15930 14740 19500 10500 15000 15363.23 1.29 0 -14814 16220 15610 15190 14580 14160 15915 14885 8 4500 100 10500 10 1 8174789 1246 -5.20 3.02 12 9.75 -2929.00 5048.00 19420 20241108 -21.52 8670 20241209 75.78 17550 -13.16 20250310 12020 26.79 20250124 19420 -21.52 20241108 8670 75.78 20241209 3.38 N 163280 100 8 억 105567 N N 0 N 00 N
11 20250317 150900 57 100.00 KOSDAQ 기계·장비 N N N N N 15150 150 2 1.00 11784426105 766727 94.06 14940 15930 14740 19500 10500 15000 15370.27 1.29 0 -16026 16220 15610 15190 14580 14160 15915 14885 8 4500 100 10500 10 1 8174789 1238 -5.17 3.00 12 9.38 -2929.00 5048.00 19420 20241108 -21.99 8670 20241209 74.74 17550 -13.68 20250310 12020 26.04 20250124 19420 -21.99 20241108 8670 74.74 20241209 3.38 N 163280 100 8 억 105567 N N 0 N 00 N
12 20250317 140902 57 100.00 KOSDAQ 기계·장비 N N N N N 15090 90 2 0.60 10861928355 705904 86.60 14940 15930 14740 19500 10500 15000 15387.82 1.29 0 -28042 16220 15610 15190 14580 14160 15915 14885 8 4500 100 10500 10 1 8174789 1234 -5.15 2.99 12 8.64 -2929.00 5048.00 19420 20241108 -22.30 8670 20241209 74.05 17550 -14.02 20250310 12020 25.54 20250124 19420 -22.30 20241108 8670 74.05 20241209 3.38 N 163280 100 8 억 105567 N N 0 N 00 N