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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130902,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15080,80,2,0.53,2644593750,175694,21.55,14940,15280,14740,19500,10500,15000,15052.57,1.29,0,-1609,16220,15610,15190,14580,14160,15915,14885,8,4500,100,10500,10,1,8174789,1233,-5.15,2.99,12,2.15,-2929.00,5048.00,19420,20241108,-22.35,8670,20241209,73.93,17550,-14.07,20250310,12020,25.46,20250124,19420,-22.35,20241108,8670,73.93,20241209,3.38,N,163280,100,8 억,,105567,N,N,0,N,00,N
20250317,120901,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15040,40,2,0.27,2169500455,144326,17.71,14940,15280,14740,19500,10500,15000,15032.17,1.29,0,-59,16220,15610,15190,14580,14160,15915,14885,8,4500,100,10500,10,1,8174789,1229,-5.13,2.98,12,1.77,-2929.00,5048.00,19420,20241108,-22.55,8670,20241209,73.47,17550,-14.30,20250310,12020,25.12,20250124,19420,-22.55,20241108,8670,73.47,20241209,3.38,N,163280,100,8 억,,105567,N,N,0,N,00,N
20250317,110901,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15130,130,2,0.87,1916030270,127537,15.65,14940,15280,14740,19500,10500,15000,15023.52,1.29,0,-227,16220,15610,15190,14580,14160,15915,14885,8,4500,100,10500,10,1,8174789,1237,-5.17,3.00,12,1.56,-2929.00,5048.00,19420,20241108,-22.09,8670,20241209,74.51,17550,-13.79,20250310,12020,25.87,20250124,19420,-22.09,20241108,8670,74.51,20241209,3.38,N,163280,100,8 억,,105567,N,N,0,N,00,N
20250317,100900,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14990,-10,5,-0.07,1616255160,107610,13.20,14940,15280,14740,19500,10500,15000,15019.75,1.29,0,-137,16220,15610,15190,14580,14160,15915,14885,8,4500,100,10500,10,1,8174789,1225,-5.12,2.97,12,1.32,-2929.00,5048.00,19420,20241108,-22.81,8670,20241209,72.90,17550,-14.59,20250310,12020,24.71,20250124,19420,-22.81,20241108,8670,72.90,20241209,3.38,N,163280,100,8 억,,105567,N,N,0,N,00,N
20250317,090902,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14950,-50,5,-0.33,452420585,30394,3.73,14940,15060,14740,19500,10500,15000,14881.24,1.29,0,-1362,16220,15610,15190,14580,14160,15915,14885,8,4500,100,10500,10,1,8174789,1222,-5.10,2.96,12,0.37,-2929.00,5048.00,19420,20241108,-23.02,8670,20241209,72.43,17550,-14.81,20250310,12020,24.38,20250124,19420,-23.02,20241108,8670,72.43,20241209,3.38,N,163280,100,8 억,,105567,N,N,0,N,00,N
20250314,160857,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15000,460,2,3.16,12301314320,805985,48.88,14890,15800,14770,18900,10180,14540,15263.07,1.04,0,20965,16566,15552,15026,14012,13486,15290,13750,8,4360,100,10170,10,1,8174789,1226,-5.12,2.97,12,9.86,-2929.00,5048.00,19420,20241108,-22.76,8670,20241209,73.01,17550,-14.53,20250310,12020,24.79,20250124,19420,-22.76,20241108,8670,73.01,20241209,3.18,N,163280,100,8 억,,85254,N,N,0,N,00,N
20250314,150904,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15060,520,2,3.58,11863112520,776817,47.11,14890,15800,14770,18900,10180,14540,15271.90,1.04,0,18127,16566,15552,15026,14012,13486,15290,13750,8,4360,100,10170,10,1,8174789,1231,-5.14,2.98,12,9.50,-2929.00,5048.00,19420,20241108,-22.45,8670,20241209,73.70,17550,-14.19,20250310,12020,25.29,20250124,19420,-22.45,20241108,8670,73.70,20241209,3.18,N,163280,100,8 억,,85254,N,N,0,N,00,N
20250314,140858,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15000,460,2,3.16,11345903330,742343,45.02,14890,15800,14770,18900,10180,14540,15284.40,1.04,0,14721,16566,15552,15026,14012,13486,15290,13750,8,4360,100,10170,10,1,8174789,1226,-5.12,2.97,12,9.08,-2929.00,5048.00,19420,20241108,-22.76,8670,20241209,73.01,17550,-14.53,20250310,12020,24.79,20250124,19420,-22.76,20241108,8670,73.01,20241209,3.18,N,163280,100,8 억,,85254,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 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
3 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
4 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
5 20250317 130902 57 100.00 KOSDAQ 기계·장비 N N N N N 15080 80 2 0.53 2644593750 175694 21.55 14940 15280 14740 19500 10500 15000 15052.57 1.29 0 -1609 16220 15610 15190 14580 14160 15915 14885 8 4500 100 10500 10 1 8174789 1233 -5.15 2.99 12 2.15 -2929.00 5048.00 19420 20241108 -22.35 8670 20241209 73.93 17550 -14.07 20250310 12020 25.46 20250124 19420 -22.35 20241108 8670 73.93 20241209 3.38 N 163280 100 8 억 105567 N N 0 N 00 N
6 20250317 120901 57 100.00 KOSDAQ 기계·장비 N N N N N 15040 40 2 0.27 2169500455 144326 17.71 14940 15280 14740 19500 10500 15000 15032.17 1.29 0 -59 16220 15610 15190 14580 14160 15915 14885 8 4500 100 10500 10 1 8174789 1229 -5.13 2.98 12 1.77 -2929.00 5048.00 19420 20241108 -22.55 8670 20241209 73.47 17550 -14.30 20250310 12020 25.12 20250124 19420 -22.55 20241108 8670 73.47 20241209 3.38 N 163280 100 8 억 105567 N N 0 N 00 N
7 20250317 110901 57 100.00 KOSDAQ 기계·장비 N N N N N 15130 130 2 0.87 1916030270 127537 15.65 14940 15280 14740 19500 10500 15000 15023.52 1.29 0 -227 16220 15610 15190 14580 14160 15915 14885 8 4500 100 10500 10 1 8174789 1237 -5.17 3.00 12 1.56 -2929.00 5048.00 19420 20241108 -22.09 8670 20241209 74.51 17550 -13.79 20250310 12020 25.87 20250124 19420 -22.09 20241108 8670 74.51 20241209 3.38 N 163280 100 8 억 105567 N N 0 N 00 N
8 20250317 100900 57 100.00 KOSDAQ 기계·장비 N N N N N 14990 -10 5 -0.07 1616255160 107610 13.20 14940 15280 14740 19500 10500 15000 15019.75 1.29 0 -137 16220 15610 15190 14580 14160 15915 14885 8 4500 100 10500 10 1 8174789 1225 -5.12 2.97 12 1.32 -2929.00 5048.00 19420 20241108 -22.81 8670 20241209 72.90 17550 -14.59 20250310 12020 24.71 20250124 19420 -22.81 20241108 8670 72.90 20241209 3.38 N 163280 100 8 억 105567 N N 0 N 00 N
9 20250317 090902 57 100.00 KOSDAQ 기계·장비 N N N N N 14950 -50 5 -0.33 452420585 30394 3.73 14940 15060 14740 19500 10500 15000 14881.24 1.29 0 -1362 16220 15610 15190 14580 14160 15915 14885 8 4500 100 10500 10 1 8174789 1222 -5.10 2.96 12 0.37 -2929.00 5048.00 19420 20241108 -23.02 8670 20241209 72.43 17550 -14.81 20250310 12020 24.38 20250124 19420 -23.02 20241108 8670 72.43 20241209 3.38 N 163280 100 8 억 105567 N N 0 N 00 N
10 20250314 160857 57 100.00 KOSDAQ 기계·장비 N N N N N 15000 460 2 3.16 12301314320 805985 48.88 14890 15800 14770 18900 10180 14540 15263.07 1.04 0 20965 16566 15552 15026 14012 13486 15290 13750 8 4360 100 10170 10 1 8174789 1226 -5.12 2.97 12 9.86 -2929.00 5048.00 19420 20241108 -22.76 8670 20241209 73.01 17550 -14.53 20250310 12020 24.79 20250124 19420 -22.76 20241108 8670 73.01 20241209 3.18 N 163280 100 8 억 85254 N N 0 N 00 N
11 20250314 150904 57 100.00 KOSDAQ 기계·장비 N N N N N 15060 520 2 3.58 11863112520 776817 47.11 14890 15800 14770 18900 10180 14540 15271.90 1.04 0 18127 16566 15552 15026 14012 13486 15290 13750 8 4360 100 10170 10 1 8174789 1231 -5.14 2.98 12 9.50 -2929.00 5048.00 19420 20241108 -22.45 8670 20241209 73.70 17550 -14.19 20250310 12020 25.29 20250124 19420 -22.45 20241108 8670 73.70 20241209 3.18 N 163280 100 8 억 85254 N N 0 N 00 N
12 20250314 140858 57 100.00 KOSDAQ 기계·장비 N N N N N 15000 460 2 3.16 11345903330 742343 45.02 14890 15800 14770 18900 10180 14540 15284.40 1.04 0 14721 16566 15552 15026 14012 13486 15290 13750 8 4360 100 10170 10 1 8174789 1226 -5.12 2.97 12 9.08 -2929.00 5048.00 19420 20241108 -22.76 8670 20241209 73.01 17550 -14.53 20250310 12020 24.79 20250124 19420 -22.76 20241108 8670 73.01 20241209 3.18 N 163280 100 8 억 85254 N N 0 N 00 N