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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
351320/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
20250312,161145,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2285,45,2,2.01,199809480,88726,215.63,2235,2350,2185,2910,1570,2240,2251.98,2.74,0,1285,2360,2300,2215,2155,2070,2330,2185,22,670,100,1430,5,1,22015886,503,-7.83,2.59,12,0.40,-292.00,881.00,3185,20250205,-28.26,1275,20250113,79.22,3185,-28.26,20250205,1275,79.22,20250113,3185,-28.26,20250205,1275,79.22,20250113,0.07,N,351320,100,22 억,,602428,N,N,0,N,00,N
20250312,151146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2260,20,2,0.89,193623175,86026,209.06,2235,2350,2185,2910,1570,2240,2250.75,2.74,0,2782,2360,2300,2215,2155,2070,2330,2185,22,670,100,1430,5,1,22015886,498,-7.74,2.57,12,0.39,-292.00,881.00,3185,20250205,-29.04,1275,20250113,77.25,3185,-29.04,20250205,1275,77.25,20250113,3185,-29.04,20250205,1275,77.25,20250113,0.07,N,351320,100,22 억,,602428,N,N,0,N,00,N
20250312,141144,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2250,10,2,0.45,188194875,83605,203.18,2235,2350,2185,2910,1570,2240,2251.00,2.74,0,2512,2360,2300,2215,2155,2070,2330,2185,22,670,100,1430,5,1,22015886,495,-7.71,2.55,12,0.38,-292.00,881.00,3185,20250205,-29.36,1275,20250113,76.47,3185,-29.36,20250205,1275,76.47,20250113,3185,-29.36,20250205,1275,76.47,20250113,0.07,N,351320,100,22 억,,602428,N,N,0,N,00,N
20250312,131145,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2300,60,2,2.68,165862490,73702,179.11,2235,2350,2185,2910,1570,2240,2250.45,2.74,0,2472,2360,2300,2215,2155,2070,2330,2185,22,670,100,1430,5,1,22015886,506,-7.88,2.61,12,0.33,-292.00,881.00,3185,20250205,-27.79,1275,20250113,80.39,3185,-27.79,20250205,1275,80.39,20250113,3185,-27.79,20250205,1275,80.39,20250113,0.07,N,351320,100,22 억,,602428,N,N,0,N,00,N
20250312,121149,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2280,40,2,1.79,123784065,55311,134.42,2235,2350,2185,2910,1570,2240,2237.96,2.74,0,196,2360,2300,2215,2155,2070,2330,2185,22,670,100,1430,5,1,22015886,502,-7.81,2.59,12,0.25,-292.00,881.00,3185,20250205,-28.41,1275,20250113,78.82,3185,-28.41,20250205,1275,78.82,20250113,3185,-28.41,20250205,1275,78.82,20250113,0.07,N,351320,100,22 억,,602428,N,N,0,N,00,N
20250312,111140,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2285,45,2,2.01,97215145,43747,106.32,2235,2290,2185,2910,1570,2240,2222.21,2.74,0,-511,2360,2300,2215,2155,2070,2330,2185,22,670,100,1430,5,1,22015886,503,-7.83,2.59,12,0.20,-292.00,881.00,3185,20250205,-28.26,1275,20250113,79.22,3185,-28.26,20250205,1275,79.22,20250113,3185,-28.26,20250205,1275,79.22,20250113,0.07,N,351320,100,22 억,,602428,N,N,0,N,00,N
20250312,101142,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2185,-55,5,-2.46,45686085,20656,50.20,2235,2270,2185,2910,1570,2240,2211.76,2.74,0,-5120,2360,2300,2215,2155,2070,2330,2185,22,670,100,1430,5,1,22015886,481,-7.48,2.48,12,0.09,-292.00,881.00,3185,20250205,-31.40,1275,20250113,71.37,3185,-31.40,20250205,1275,71.37,20250113,3185,-31.40,20250205,1275,71.37,20250113,0.07,N,351320,100,22 억,,602428,N,N,0,N,00,N
20250312,091150,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2240,0,3,0.00,984545,440,1.07,2235,2270,2220,2910,1570,2240,2237.60,2.74,0,68,2360,2300,2215,2155,2070,2330,2185,22,670,100,1430,5,1,22015886,493,-7.67,2.54,12,0.00,-292.00,881.00,3185,20250205,-29.67,1275,20250113,75.69,3185,-29.67,20250205,1275,75.69,20250113,3185,-29.67,20250205,1275,75.69,20250113,0.07,N,351320,100,22 억,,602428,N,N,0,N,00,N
20250311,161136,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2240,30,2,1.36,90404240,41147,21.25,2200,2275,2130,2870,1550,2210,2197.10,2.74,0,-1306,2546,2377,2281,2112,2016,2330,2065,22,660,100,1410,5,1,22015886,493,-7.67,2.54,12,0.19,-292.00,881.00,3185,20250205,-29.67,1275,20250113,75.69,3185,-29.67,20250205,1275,75.69,20250113,3185,-29.67,20250205,1275,75.69,20250113,0.07,N,351320,100,22 억,,603713,N,N,0,N,00,N
20250311,151140,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2220,10,2,0.45,87241505,39724,20.52,2200,2275,2130,2870,1550,2210,2196.19,2.74,0,-1438,2546,2377,2281,2112,2016,2330,2065,22,660,100,1410,5,1,22015886,489,-7.60,2.52,12,0.18,-292.00,881.00,3185,20250205,-30.30,1275,20250113,74.12,3185,-30.30,20250205,1275,74.12,20250113,3185,-30.30,20250205,1275,74.12,20250113,0.07,N,351320,100,22 억,,603713,N,N,0,N,00,N
20250311,141143,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2225,15,2,0.68,76072620,34679,17.91,2200,2275,2130,2870,1550,2210,2193.62,2.74,0,-1500,2546,2377,2281,2112,2016,2330,2065,22,660,100,1410,5,1,22015886,490,-7.62,2.53,12,0.16,-292.00,881.00,3185,20250205,-30.14,1275,20250113,74.51,3185,-30.14,20250205,1275,74.51,20250113,3185,-30.14,20250205,1275,74.51,20250113,0.07,N,351320,100,22 억,,603713,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 20250312 161145 57 100.00 KOSDAQ 기계·장비 N N N N N 2285 45 2 2.01 199809480 88726 215.63 2235 2350 2185 2910 1570 2240 2251.98 2.74 0 1285 2360 2300 2215 2155 2070 2330 2185 22 670 100 1430 5 1 22015886 503 -7.83 2.59 12 0.40 -292.00 881.00 3185 20250205 -28.26 1275 20250113 79.22 3185 -28.26 20250205 1275 79.22 20250113 3185 -28.26 20250205 1275 79.22 20250113 0.07 N 351320 100 22 억 602428 N N 0 N 00 N
3 20250312 151146 57 100.00 KOSDAQ 기계·장비 N N N N N 2260 20 2 0.89 193623175 86026 209.06 2235 2350 2185 2910 1570 2240 2250.75 2.74 0 2782 2360 2300 2215 2155 2070 2330 2185 22 670 100 1430 5 1 22015886 498 -7.74 2.57 12 0.39 -292.00 881.00 3185 20250205 -29.04 1275 20250113 77.25 3185 -29.04 20250205 1275 77.25 20250113 3185 -29.04 20250205 1275 77.25 20250113 0.07 N 351320 100 22 억 602428 N N 0 N 00 N
4 20250312 141144 57 100.00 KOSDAQ 기계·장비 N N N N N 2250 10 2 0.45 188194875 83605 203.18 2235 2350 2185 2910 1570 2240 2251.00 2.74 0 2512 2360 2300 2215 2155 2070 2330 2185 22 670 100 1430 5 1 22015886 495 -7.71 2.55 12 0.38 -292.00 881.00 3185 20250205 -29.36 1275 20250113 76.47 3185 -29.36 20250205 1275 76.47 20250113 3185 -29.36 20250205 1275 76.47 20250113 0.07 N 351320 100 22 억 602428 N N 0 N 00 N
5 20250312 131145 57 100.00 KOSDAQ 기계·장비 N N N N N 2300 60 2 2.68 165862490 73702 179.11 2235 2350 2185 2910 1570 2240 2250.45 2.74 0 2472 2360 2300 2215 2155 2070 2330 2185 22 670 100 1430 5 1 22015886 506 -7.88 2.61 12 0.33 -292.00 881.00 3185 20250205 -27.79 1275 20250113 80.39 3185 -27.79 20250205 1275 80.39 20250113 3185 -27.79 20250205 1275 80.39 20250113 0.07 N 351320 100 22 억 602428 N N 0 N 00 N
6 20250312 121149 57 100.00 KOSDAQ 기계·장비 N N N N N 2280 40 2 1.79 123784065 55311 134.42 2235 2350 2185 2910 1570 2240 2237.96 2.74 0 196 2360 2300 2215 2155 2070 2330 2185 22 670 100 1430 5 1 22015886 502 -7.81 2.59 12 0.25 -292.00 881.00 3185 20250205 -28.41 1275 20250113 78.82 3185 -28.41 20250205 1275 78.82 20250113 3185 -28.41 20250205 1275 78.82 20250113 0.07 N 351320 100 22 억 602428 N N 0 N 00 N
7 20250312 111140 57 100.00 KOSDAQ 기계·장비 N N N N N 2285 45 2 2.01 97215145 43747 106.32 2235 2290 2185 2910 1570 2240 2222.21 2.74 0 -511 2360 2300 2215 2155 2070 2330 2185 22 670 100 1430 5 1 22015886 503 -7.83 2.59 12 0.20 -292.00 881.00 3185 20250205 -28.26 1275 20250113 79.22 3185 -28.26 20250205 1275 79.22 20250113 3185 -28.26 20250205 1275 79.22 20250113 0.07 N 351320 100 22 억 602428 N N 0 N 00 N
8 20250312 101142 57 100.00 KOSDAQ 기계·장비 N N N N N 2185 -55 5 -2.46 45686085 20656 50.20 2235 2270 2185 2910 1570 2240 2211.76 2.74 0 -5120 2360 2300 2215 2155 2070 2330 2185 22 670 100 1430 5 1 22015886 481 -7.48 2.48 12 0.09 -292.00 881.00 3185 20250205 -31.40 1275 20250113 71.37 3185 -31.40 20250205 1275 71.37 20250113 3185 -31.40 20250205 1275 71.37 20250113 0.07 N 351320 100 22 억 602428 N N 0 N 00 N
9 20250312 091150 57 100.00 KOSDAQ 기계·장비 N N N N N 2240 0 3 0.00 984545 440 1.07 2235 2270 2220 2910 1570 2240 2237.60 2.74 0 68 2360 2300 2215 2155 2070 2330 2185 22 670 100 1430 5 1 22015886 493 -7.67 2.54 12 0.00 -292.00 881.00 3185 20250205 -29.67 1275 20250113 75.69 3185 -29.67 20250205 1275 75.69 20250113 3185 -29.67 20250205 1275 75.69 20250113 0.07 N 351320 100 22 억 602428 N N 0 N 00 N
10 20250311 161136 57 100.00 KOSDAQ 기계·장비 N N N N N 2240 30 2 1.36 90404240 41147 21.25 2200 2275 2130 2870 1550 2210 2197.10 2.74 0 -1306 2546 2377 2281 2112 2016 2330 2065 22 660 100 1410 5 1 22015886 493 -7.67 2.54 12 0.19 -292.00 881.00 3185 20250205 -29.67 1275 20250113 75.69 3185 -29.67 20250205 1275 75.69 20250113 3185 -29.67 20250205 1275 75.69 20250113 0.07 N 351320 100 22 억 603713 N N 0 N 00 N
11 20250311 151140 57 100.00 KOSDAQ 기계·장비 N N N N N 2220 10 2 0.45 87241505 39724 20.52 2200 2275 2130 2870 1550 2210 2196.19 2.74 0 -1438 2546 2377 2281 2112 2016 2330 2065 22 660 100 1410 5 1 22015886 489 -7.60 2.52 12 0.18 -292.00 881.00 3185 20250205 -30.30 1275 20250113 74.12 3185 -30.30 20250205 1275 74.12 20250113 3185 -30.30 20250205 1275 74.12 20250113 0.07 N 351320 100 22 억 603713 N N 0 N 00 N
12 20250311 141143 57 100.00 KOSDAQ 기계·장비 N N N N N 2225 15 2 0.68 76072620 34679 17.91 2200 2275 2130 2870 1550 2210 2193.62 2.74 0 -1500 2546 2377 2281 2112 2016 2330 2065 22 660 100 1410 5 1 22015886 490 -7.62 2.53 12 0.16 -292.00 881.00 3185 20250205 -30.14 1275 20250113 74.51 3185 -30.14 20250205 1275 74.51 20250113 3185 -30.14 20250205 1275 74.51 20250113 0.07 N 351320 100 22 억 603713 N N 0 N 00 N