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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160925,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16050,-1220,5,-7.06,38631514390,2243881,176.98,18280,18390,16050,22450,12090,17270,17217.63,1.79,0,-81952,18316,17792,17426,16902,16536,17610,16720,8,5180,100,12080,10,1,8174789,1312,59.01,2.00,12,27.45,272.00,8005.00,19810,20250318,-18.98,8670,20241209,85.12,19810,-18.98,20250318,12020,33.53,20250124,19810,-18.98,20250318,8670,85.12,20241209,3.83,N,163280,100,8 억,,145936,N,N,0,N,00,N
20250321,150910,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16110,-1160,5,-6.72,37365184245,2165156,170.77,18280,18390,16080,22450,12090,17270,17257.50,1.79,0,-91006,18316,17792,17426,16902,16536,17610,16720,8,5180,100,12080,10,1,8174789,1317,59.23,2.01,12,26.49,272.00,8005.00,19810,20250318,-18.68,8670,20241209,85.81,19810,-18.68,20250318,12020,34.03,20250124,19810,-18.68,20250318,8670,85.81,20241209,3.83,N,163280,100,8 억,,145936,N,N,0,N,00,N
20250321,140910,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16340,-930,5,-5.39,35593084810,2055603,162.13,18280,18390,16080,22450,12090,17270,17315.16,1.79,0,-99676,18316,17792,17426,16902,16536,17610,16720,8,5180,100,12080,10,1,8174789,1336,60.07,2.04,12,25.15,272.00,8005.00,19810,20250318,-17.52,8670,20241209,88.47,19810,-17.52,20250318,12020,35.94,20250124,19810,-17.52,20250318,8670,88.47,20241209,3.83,N,163280,100,8 억,,145936,N,N,0,N,00,N
20250321,130911,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16290,-980,5,-5.67,34693260840,2000415,157.78,18280,18390,16080,22450,12090,17270,17343.04,1.79,0,-94017,18316,17792,17426,16902,16536,17610,16720,8,5180,100,12080,10,1,8174789,1332,59.89,2.03,12,24.47,272.00,8005.00,19810,20250318,-17.77,8670,20241209,87.89,19810,-17.77,20250318,12020,35.52,20250124,19810,-17.77,20250318,8670,87.89,20241209,3.83,N,163280,100,8 억,,145936,N,N,0,N,00,N
20250321,120911,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16420,-850,5,-4.92,33787047185,1944965,153.40,18280,18390,16080,22450,12090,17270,17371.55,1.79,0,-89406,18316,17792,17426,16902,16536,17610,16720,8,5180,100,12080,10,1,8174789,1342,60.37,2.05,12,23.79,272.00,8005.00,19810,20250318,-17.11,8670,20241209,89.39,19810,-17.11,20250318,12020,36.61,20250124,19810,-17.11,20250318,8670,89.39,20241209,3.83,N,163280,100,8 억,,145936,N,N,0,N,00,N
20250321,110911,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16330,-940,5,-5.44,32938417930,1893211,149.32,18280,18390,16080,22450,12090,17270,17398.19,1.79,0,-91247,18316,17792,17426,16902,16536,17610,16720,8,5180,100,12080,10,1,8174789,1335,60.04,2.04,12,23.16,272.00,8005.00,19810,20250318,-17.57,8670,20241209,88.35,19810,-17.57,20250318,12020,35.86,20250124,19810,-17.57,20250318,8670,88.35,20241209,3.83,N,163280,100,8 억,,145936,N,N,0,N,00,N
20250321,100912,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16410,-860,5,-4.98,29603683740,1688931,133.21,18280,18390,16170,22450,12090,17270,17528.08,1.79,0,-97948,18316,17792,17426,16902,16536,17610,16720,8,5180,100,12080,10,1,8174789,1341,60.33,2.05,12,20.66,272.00,8005.00,19810,20250318,-17.16,8670,20241209,89.27,19810,-17.16,20250318,12020,36.52,20250124,19810,-17.16,20250318,8670,89.27,20241209,3.83,N,163280,100,8 억,,145936,N,N,0,N,00,N
20250321,090917,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17760,490,2,2.84,14402639955,794342,62.65,18280,18390,17690,22450,12090,17270,18131.70,1.79,0,-50468,18316,17792,17426,16902,16536,17610,16720,8,5180,100,12080,10,1,8174789,1452,65.29,2.22,12,9.72,272.00,8005.00,19810,20250318,-10.35,8670,20241209,104.84,19810,-10.35,20250318,12020,47.75,20250124,19810,-10.35,20250318,8670,104.84,20241209,3.83,N,163280,100,8 억,,145936,N,N,0,N,00,N
20250320,161353,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17270,-440,5,-2.48,15082759530,861940,56.97,17580,17950,17060,23000,12400,17710,17498.20,2.07,0,-24168,19290,18500,18050,17260,16810,18275,17035,8,5290,100,12390,10,1,8174789,1412,-5.90,3.42,12,10.54,-2929.00,5048.00,19810,20250318,-12.82,8670,20241209,99.19,19810,-12.82,20250318,12020,43.68,20250124,19810,-12.82,20250318,8670,99.19,20241209,3.71,N,163280,100,8 억,,169572,N,N,0,N,00,N
20250320,150908,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17340,-370,5,-2.09,13658222220,779667,51.53,17580,17950,17060,23000,12400,17710,17517.68,2.07,0,-23336,19290,18500,18050,17260,16810,18275,17035,8,5290,100,12390,10,1,8174789,1418,-5.92,3.44,12,9.54,-2929.00,5048.00,19810,20250318,-12.47,8670,20241209,100.00,19810,-12.47,20250318,12020,44.26,20250124,19810,-12.47,20250318,8670,100.00,20241209,3.71,N,163280,100,8 억,,169572,N,N,0,N,00,N
20250320,140912,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17190,-520,5,-2.94,12128269020,690909,45.66,17580,17950,17060,23000,12400,17710,17553.76,2.07,0,-23608,19290,18500,18050,17260,16810,18275,17035,8,5290,100,12390,10,1,8174789,1405,-5.87,3.41,12,8.45,-2929.00,5048.00,19810,20250318,-13.23,8670,20241209,98.27,19810,-13.23,20250318,12020,43.01,20250124,19810,-13.23,20250318,8670,98.27,20241209,3.71,N,163280,100,8 억,,169572,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 20250321 160925 57 100.00 KOSDAQ 기계·장비 N N N N N 16050 -1220 5 -7.06 38631514390 2243881 176.98 18280 18390 16050 22450 12090 17270 17217.63 1.79 0 -81952 18316 17792 17426 16902 16536 17610 16720 8 5180 100 12080 10 1 8174789 1312 59.01 2.00 12 27.45 272.00 8005.00 19810 20250318 -18.98 8670 20241209 85.12 19810 -18.98 20250318 12020 33.53 20250124 19810 -18.98 20250318 8670 85.12 20241209 3.83 N 163280 100 8 억 145936 N N 0 N 00 N
3 20250321 150910 57 100.00 KOSDAQ 기계·장비 N N N N N 16110 -1160 5 -6.72 37365184245 2165156 170.77 18280 18390 16080 22450 12090 17270 17257.50 1.79 0 -91006 18316 17792 17426 16902 16536 17610 16720 8 5180 100 12080 10 1 8174789 1317 59.23 2.01 12 26.49 272.00 8005.00 19810 20250318 -18.68 8670 20241209 85.81 19810 -18.68 20250318 12020 34.03 20250124 19810 -18.68 20250318 8670 85.81 20241209 3.83 N 163280 100 8 억 145936 N N 0 N 00 N
4 20250321 140910 57 100.00 KOSDAQ 기계·장비 N N N N N 16340 -930 5 -5.39 35593084810 2055603 162.13 18280 18390 16080 22450 12090 17270 17315.16 1.79 0 -99676 18316 17792 17426 16902 16536 17610 16720 8 5180 100 12080 10 1 8174789 1336 60.07 2.04 12 25.15 272.00 8005.00 19810 20250318 -17.52 8670 20241209 88.47 19810 -17.52 20250318 12020 35.94 20250124 19810 -17.52 20250318 8670 88.47 20241209 3.83 N 163280 100 8 억 145936 N N 0 N 00 N
5 20250321 130911 57 100.00 KOSDAQ 기계·장비 N N N N N 16290 -980 5 -5.67 34693260840 2000415 157.78 18280 18390 16080 22450 12090 17270 17343.04 1.79 0 -94017 18316 17792 17426 16902 16536 17610 16720 8 5180 100 12080 10 1 8174789 1332 59.89 2.03 12 24.47 272.00 8005.00 19810 20250318 -17.77 8670 20241209 87.89 19810 -17.77 20250318 12020 35.52 20250124 19810 -17.77 20250318 8670 87.89 20241209 3.83 N 163280 100 8 억 145936 N N 0 N 00 N
6 20250321 120911 57 100.00 KOSDAQ 기계·장비 N N N N N 16420 -850 5 -4.92 33787047185 1944965 153.40 18280 18390 16080 22450 12090 17270 17371.55 1.79 0 -89406 18316 17792 17426 16902 16536 17610 16720 8 5180 100 12080 10 1 8174789 1342 60.37 2.05 12 23.79 272.00 8005.00 19810 20250318 -17.11 8670 20241209 89.39 19810 -17.11 20250318 12020 36.61 20250124 19810 -17.11 20250318 8670 89.39 20241209 3.83 N 163280 100 8 억 145936 N N 0 N 00 N
7 20250321 110911 57 100.00 KOSDAQ 기계·장비 N N N N N 16330 -940 5 -5.44 32938417930 1893211 149.32 18280 18390 16080 22450 12090 17270 17398.19 1.79 0 -91247 18316 17792 17426 16902 16536 17610 16720 8 5180 100 12080 10 1 8174789 1335 60.04 2.04 12 23.16 272.00 8005.00 19810 20250318 -17.57 8670 20241209 88.35 19810 -17.57 20250318 12020 35.86 20250124 19810 -17.57 20250318 8670 88.35 20241209 3.83 N 163280 100 8 억 145936 N N 0 N 00 N
8 20250321 100912 57 100.00 KOSDAQ 기계·장비 N N N N N 16410 -860 5 -4.98 29603683740 1688931 133.21 18280 18390 16170 22450 12090 17270 17528.08 1.79 0 -97948 18316 17792 17426 16902 16536 17610 16720 8 5180 100 12080 10 1 8174789 1341 60.33 2.05 12 20.66 272.00 8005.00 19810 20250318 -17.16 8670 20241209 89.27 19810 -17.16 20250318 12020 36.52 20250124 19810 -17.16 20250318 8670 89.27 20241209 3.83 N 163280 100 8 억 145936 N N 0 N 00 N
9 20250321 090917 57 100.00 KOSDAQ 기계·장비 N N N N N 17760 490 2 2.84 14402639955 794342 62.65 18280 18390 17690 22450 12090 17270 18131.70 1.79 0 -50468 18316 17792 17426 16902 16536 17610 16720 8 5180 100 12080 10 1 8174789 1452 65.29 2.22 12 9.72 272.00 8005.00 19810 20250318 -10.35 8670 20241209 104.84 19810 -10.35 20250318 12020 47.75 20250124 19810 -10.35 20250318 8670 104.84 20241209 3.83 N 163280 100 8 억 145936 N N 0 N 00 N
10 20250320 161353 57 100.00 KOSDAQ 기계·장비 N N N N N 17270 -440 5 -2.48 15082759530 861940 56.97 17580 17950 17060 23000 12400 17710 17498.20 2.07 0 -24168 19290 18500 18050 17260 16810 18275 17035 8 5290 100 12390 10 1 8174789 1412 -5.90 3.42 12 10.54 -2929.00 5048.00 19810 20250318 -12.82 8670 20241209 99.19 19810 -12.82 20250318 12020 43.68 20250124 19810 -12.82 20250318 8670 99.19 20241209 3.71 N 163280 100 8 억 169572 N N 0 N 00 N
11 20250320 150908 57 100.00 KOSDAQ 기계·장비 N N N N N 17340 -370 5 -2.09 13658222220 779667 51.53 17580 17950 17060 23000 12400 17710 17517.68 2.07 0 -23336 19290 18500 18050 17260 16810 18275 17035 8 5290 100 12390 10 1 8174789 1418 -5.92 3.44 12 9.54 -2929.00 5048.00 19810 20250318 -12.47 8670 20241209 100.00 19810 -12.47 20250318 12020 44.26 20250124 19810 -12.47 20250318 8670 100.00 20241209 3.71 N 163280 100 8 억 169572 N N 0 N 00 N
12 20250320 140912 57 100.00 KOSDAQ 기계·장비 N N N N N 17190 -520 5 -2.94 12128269020 690909 45.66 17580 17950 17060 23000 12400 17710 17553.76 2.07 0 -23608 19290 18500 18050 17260 16810 18275 17035 8 5290 100 12390 10 1 8174789 1405 -5.87 3.41 12 8.45 -2929.00 5048.00 19810 20250318 -13.23 8670 20241209 98.27 19810 -13.23 20250318 12020 43.01 20250124 19810 -13.23 20250318 8670 98.27 20241209 3.71 N 163280 100 8 억 169572 N N 0 N 00 N