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
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
20250318,161204,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2545,175,2,7.38,331260869,133497,144.10,2370,2545,2370,3080,1660,2370,2481.41,2.74,0,33391,2556,2462,2376,2282,2196,2510,2330,22,710,100,1510,5,1,22015886,560,-8.72,2.89,12,0.61,-292.00,881.00,3185,20250205,-20.09,1275,20250113,99.61,3185,-20.09,20250205,1275,99.61,20250113,3185,-20.09,20250205,1275,99.61,20250113,0.12,N,351320,100,22 억,,603104,N,N,0,N,00,N
20250318,151210,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2540,170,2,7.17,317723894,128173,138.36,2370,2540,2370,3080,1660,2370,2478.87,2.74,0,30944,2556,2462,2376,2282,2196,2510,2330,22,710,100,1510,5,1,22015886,559,-8.70,2.88,12,0.58,-292.00,881.00,3185,20250205,-20.25,1275,20250113,99.22,3185,-20.25,20250205,1275,99.22,20250113,3185,-20.25,20250205,1275,99.22,20250113,0.12,N,351320,100,22 억,,603104,N,N,0,N,00,N
20250318,141207,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2495,125,2,5.27,233621465,94649,102.17,2370,2505,2370,3080,1660,2370,2468.29,2.74,0,27708,2556,2462,2376,2282,2196,2510,2330,22,710,100,1510,5,1,22015886,549,-8.54,2.83,12,0.43,-292.00,881.00,3185,20250205,-21.66,1275,20250113,95.69,3185,-21.66,20250205,1275,95.69,20250113,3185,-21.66,20250205,1275,95.69,20250113,0.12,N,351320,100,22 억,,603104,N,N,0,N,00,N
20250318,131206,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2485,115,2,4.85,188823265,76644,82.73,2370,2505,2370,3080,1660,2370,2463.64,2.74,0,23815,2556,2462,2376,2282,2196,2510,2330,22,710,100,1510,5,1,22015886,547,-8.51,2.82,12,0.35,-292.00,881.00,3185,20250205,-21.98,1275,20250113,94.90,3185,-21.98,20250205,1275,94.90,20250113,3185,-21.98,20250205,1275,94.90,20250113,0.12,N,351320,100,22 억,,603104,N,N,0,N,00,N
20250318,121209,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2490,120,2,5.06,171190845,69520,75.04,2370,2505,2370,3080,1660,2370,2462.47,2.74,0,22941,2556,2462,2376,2282,2196,2510,2330,22,710,100,1510,5,1,22015886,548,-8.53,2.83,12,0.32,-292.00,881.00,3185,20250205,-21.82,1275,20250113,95.29,3185,-21.82,20250205,1275,95.29,20250113,3185,-21.82,20250205,1275,95.29,20250113,0.12,N,351320,100,22 억,,603104,N,N,0,N,00,N
20250318,111207,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2405,35,2,1.48,30789270,12870,13.89,2370,2455,2370,3080,1660,2370,2392.33,2.74,0,4492,2556,2462,2376,2282,2196,2510,2330,22,710,100,1510,5,1,22015886,529,-8.24,2.73,12,0.06,-292.00,881.00,3185,20250205,-24.49,1275,20250113,88.63,3185,-24.49,20250205,1275,88.63,20250113,3185,-24.49,20250205,1275,88.63,20250113,0.12,N,351320,100,22 억,,603104,N,N,0,N,00,N
20250318,101209,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2385,15,2,0.63,18252540,7666,8.28,2370,2455,2370,3080,1660,2370,2380.97,2.74,0,1054,2556,2462,2376,2282,2196,2510,2330,22,710,100,1510,5,1,22015886,525,-8.17,2.71,12,0.03,-292.00,881.00,3185,20250205,-25.12,1275,20250113,87.06,3185,-25.12,20250205,1275,87.06,20250113,3185,-25.12,20250205,1275,87.06,20250113,0.12,N,351320,100,22 억,,603104,N,N,0,N,00,N
20250318,091212,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2395,25,2,1.05,9687250,4068,4.39,2370,2455,2370,3080,1660,2370,2381.33,2.74,0,170,2556,2462,2376,2282,2196,2510,2330,22,710,100,1510,5,1,22015886,527,-8.20,2.72,12,0.02,-292.00,881.00,3185,20250205,-24.80,1275,20250113,87.84,3185,-24.80,20250205,1275,87.84,20250113,3185,-24.80,20250205,1275,87.84,20250113,0.12,N,351320,100,22 억,,603104,N,N,0,N,00,N
20250317,161203,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2370,10,2,0.42,217052853,92639,22.87,2360,2470,2290,3065,1655,2360,2342.97,2.81,0,-9454,2770,2565,2390,2185,2010,2667,2287,22,705,100,1510,5,1,22015886,522,-8.12,2.69,12,0.42,-292.00,881.00,3185,20250205,-25.59,1275,20250113,85.88,3185,-25.59,20250205,1275,85.88,20250113,3185,-25.59,20250205,1275,85.88,20250113,0.12,N,351320,100,22 억,,619363,N,N,0,N,00,N
20250317,151202,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2385,25,2,1.06,201756673,86275,21.30,2360,2410,2290,3065,1655,2360,2338.53,2.81,0,-10185,2770,2565,2390,2185,2010,2667,2287,22,705,100,1510,5,1,22015886,525,-8.17,2.71,12,0.39,-292.00,881.00,3185,20250205,-25.12,1275,20250113,87.06,3185,-25.12,20250205,1275,87.06,20250113,3185,-25.12,20250205,1275,87.06,20250113,0.12,N,351320,100,22 억,,619363,N,N,0,N,00,N
20250317,141205,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2315,-45,5,-1.91,144208101,61756,15.25,2360,2410,2290,3065,1655,2360,2335.13,2.81,0,-17222,2770,2565,2390,2185,2010,2667,2287,22,705,100,1510,5,1,22015886,510,-7.93,2.63,12,0.28,-292.00,881.00,3185,20250205,-27.32,1275,20250113,81.57,3185,-27.32,20250205,1275,81.57,20250113,3185,-27.32,20250205,1275,81.57,20250113,0.12,N,351320,100,22 억,,619363,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 161204 57 100.00 KOSDAQ 기계·장비 N N N N N 2545 175 2 7.38 331260869 133497 144.10 2370 2545 2370 3080 1660 2370 2481.41 2.74 0 33391 2556 2462 2376 2282 2196 2510 2330 22 710 100 1510 5 1 22015886 560 -8.72 2.89 12 0.61 -292.00 881.00 3185 20250205 -20.09 1275 20250113 99.61 3185 -20.09 20250205 1275 99.61 20250113 3185 -20.09 20250205 1275 99.61 20250113 0.12 N 351320 100 22 억 603104 N N 0 N 00 N
3 20250318 151210 57 100.00 KOSDAQ 기계·장비 N N N N N 2540 170 2 7.17 317723894 128173 138.36 2370 2540 2370 3080 1660 2370 2478.87 2.74 0 30944 2556 2462 2376 2282 2196 2510 2330 22 710 100 1510 5 1 22015886 559 -8.70 2.88 12 0.58 -292.00 881.00 3185 20250205 -20.25 1275 20250113 99.22 3185 -20.25 20250205 1275 99.22 20250113 3185 -20.25 20250205 1275 99.22 20250113 0.12 N 351320 100 22 억 603104 N N 0 N 00 N
4 20250318 141207 57 100.00 KOSDAQ 기계·장비 N N N N N 2495 125 2 5.27 233621465 94649 102.17 2370 2505 2370 3080 1660 2370 2468.29 2.74 0 27708 2556 2462 2376 2282 2196 2510 2330 22 710 100 1510 5 1 22015886 549 -8.54 2.83 12 0.43 -292.00 881.00 3185 20250205 -21.66 1275 20250113 95.69 3185 -21.66 20250205 1275 95.69 20250113 3185 -21.66 20250205 1275 95.69 20250113 0.12 N 351320 100 22 억 603104 N N 0 N 00 N
5 20250318 131206 57 100.00 KOSDAQ 기계·장비 N N N N N 2485 115 2 4.85 188823265 76644 82.73 2370 2505 2370 3080 1660 2370 2463.64 2.74 0 23815 2556 2462 2376 2282 2196 2510 2330 22 710 100 1510 5 1 22015886 547 -8.51 2.82 12 0.35 -292.00 881.00 3185 20250205 -21.98 1275 20250113 94.90 3185 -21.98 20250205 1275 94.90 20250113 3185 -21.98 20250205 1275 94.90 20250113 0.12 N 351320 100 22 억 603104 N N 0 N 00 N
6 20250318 121209 57 100.00 KOSDAQ 기계·장비 N N N N N 2490 120 2 5.06 171190845 69520 75.04 2370 2505 2370 3080 1660 2370 2462.47 2.74 0 22941 2556 2462 2376 2282 2196 2510 2330 22 710 100 1510 5 1 22015886 548 -8.53 2.83 12 0.32 -292.00 881.00 3185 20250205 -21.82 1275 20250113 95.29 3185 -21.82 20250205 1275 95.29 20250113 3185 -21.82 20250205 1275 95.29 20250113 0.12 N 351320 100 22 억 603104 N N 0 N 00 N
7 20250318 111207 57 100.00 KOSDAQ 기계·장비 N N N N N 2405 35 2 1.48 30789270 12870 13.89 2370 2455 2370 3080 1660 2370 2392.33 2.74 0 4492 2556 2462 2376 2282 2196 2510 2330 22 710 100 1510 5 1 22015886 529 -8.24 2.73 12 0.06 -292.00 881.00 3185 20250205 -24.49 1275 20250113 88.63 3185 -24.49 20250205 1275 88.63 20250113 3185 -24.49 20250205 1275 88.63 20250113 0.12 N 351320 100 22 억 603104 N N 0 N 00 N
8 20250318 101209 57 100.00 KOSDAQ 기계·장비 N N N N N 2385 15 2 0.63 18252540 7666 8.28 2370 2455 2370 3080 1660 2370 2380.97 2.74 0 1054 2556 2462 2376 2282 2196 2510 2330 22 710 100 1510 5 1 22015886 525 -8.17 2.71 12 0.03 -292.00 881.00 3185 20250205 -25.12 1275 20250113 87.06 3185 -25.12 20250205 1275 87.06 20250113 3185 -25.12 20250205 1275 87.06 20250113 0.12 N 351320 100 22 억 603104 N N 0 N 00 N
9 20250318 091212 57 100.00 KOSDAQ 기계·장비 N N N N N 2395 25 2 1.05 9687250 4068 4.39 2370 2455 2370 3080 1660 2370 2381.33 2.74 0 170 2556 2462 2376 2282 2196 2510 2330 22 710 100 1510 5 1 22015886 527 -8.20 2.72 12 0.02 -292.00 881.00 3185 20250205 -24.80 1275 20250113 87.84 3185 -24.80 20250205 1275 87.84 20250113 3185 -24.80 20250205 1275 87.84 20250113 0.12 N 351320 100 22 억 603104 N N 0 N 00 N
10 20250317 161203 57 100.00 KOSDAQ 기계·장비 N N N N N 2370 10 2 0.42 217052853 92639 22.87 2360 2470 2290 3065 1655 2360 2342.97 2.81 0 -9454 2770 2565 2390 2185 2010 2667 2287 22 705 100 1510 5 1 22015886 522 -8.12 2.69 12 0.42 -292.00 881.00 3185 20250205 -25.59 1275 20250113 85.88 3185 -25.59 20250205 1275 85.88 20250113 3185 -25.59 20250205 1275 85.88 20250113 0.12 N 351320 100 22 억 619363 N N 0 N 00 N
11 20250317 151202 57 100.00 KOSDAQ 기계·장비 N N N N N 2385 25 2 1.06 201756673 86275 21.30 2360 2410 2290 3065 1655 2360 2338.53 2.81 0 -10185 2770 2565 2390 2185 2010 2667 2287 22 705 100 1510 5 1 22015886 525 -8.17 2.71 12 0.39 -292.00 881.00 3185 20250205 -25.12 1275 20250113 87.06 3185 -25.12 20250205 1275 87.06 20250113 3185 -25.12 20250205 1275 87.06 20250113 0.12 N 351320 100 22 억 619363 N N 0 N 00 N
12 20250317 141205 57 100.00 KOSDAQ 기계·장비 N N N N N 2315 -45 5 -1.91 144208101 61756 15.25 2360 2410 2290 3065 1655 2360 2335.13 2.81 0 -17222 2770 2565 2390 2185 2010 2667 2287 22 705 100 1510 5 1 22015886 510 -7.93 2.63 12 0.28 -292.00 881.00 3185 20250205 -27.32 1275 20250113 81.57 3185 -27.32 20250205 1275 81.57 20250113 3185 -27.32 20250205 1275 81.57 20250113 0.12 N 351320 100 22 억 619363 N N 0 N 00 N