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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,161122,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2485,95,2,3.97,218415983,88601,22.82,2400,2515,2395,3105,1675,2390,2465.16,2.74,0,-13664,2706,2547,2351,2192,1996,2627,2272,22,715,100,1520,5,1,22015886,547,-8.51,2.82,12,0.40,-292.00,881.00,3185,20250205,-21.98,1275,20250113,94.90,3185,-21.98,20250205,1275,94.90,20250113,3185,-21.98,20250205,1275,94.90,20250113,0.06,N,351320,100,22 억,,603428,N,Y,0,N,00,N
20250306,151122,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2460,70,2,2.93,211462003,85786,22.09,2400,2515,2395,3105,1675,2390,2464.99,2.74,0,-12557,2706,2547,2351,2192,1996,2627,2272,22,715,100,1520,5,1,22015886,542,-8.42,2.79,12,0.39,-292.00,881.00,3185,20250205,-22.76,1275,20250113,92.94,3185,-22.76,20250205,1275,92.94,20250113,3185,-22.76,20250205,1275,92.94,20250113,0.06,N,351320,100,22 억,,603428,N,N,0,N,00,N
20250306,141122,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2465,75,2,3.14,203777793,82664,21.29,2400,2515,2395,3105,1675,2390,2465.13,2.74,0,-11937,2706,2547,2351,2192,1996,2627,2272,22,715,100,1520,5,1,22015886,543,-8.44,2.80,12,0.38,-292.00,881.00,3185,20250205,-22.61,1275,20250113,93.33,3185,-22.61,20250205,1275,93.33,20250113,3185,-22.61,20250205,1275,93.33,20250113,0.06,N,351320,100,22 억,,603428,N,N,0,N,00,N
20250306,131122,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2470,80,2,3.35,171146452,69452,17.89,2400,2515,2395,3105,1675,2390,2464.24,2.74,0,-5877,2706,2547,2351,2192,1996,2627,2272,22,715,100,1520,5,1,22015886,544,-8.46,2.80,12,0.32,-292.00,881.00,3185,20250205,-22.45,1275,20250113,93.73,3185,-22.45,20250205,1275,93.73,20250113,3185,-22.45,20250205,1275,93.73,20250113,0.06,N,351320,100,22 억,,603428,N,N,0,N,00,N
20250306,121121,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2455,65,2,2.72,164780587,66865,17.22,2400,2515,2395,3105,1675,2390,2464.38,2.74,0,-5976,2706,2547,2351,2192,1996,2627,2272,22,715,100,1520,5,1,22015886,540,-8.41,2.79,12,0.30,-292.00,881.00,3185,20250205,-22.92,1275,20250113,92.55,3185,-22.92,20250205,1275,92.55,20250113,3185,-22.92,20250205,1275,92.55,20250113,0.06,N,351320,100,22 억,,603428,N,N,0,N,00,N
20250306,111118,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2485,95,2,3.97,150726847,61163,15.75,2400,2515,2395,3105,1675,2390,2464.35,2.74,0,-6140,2706,2547,2351,2192,1996,2627,2272,22,715,100,1520,5,1,22015886,547,-8.51,2.82,12,0.28,-292.00,881.00,3185,20250205,-21.98,1275,20250113,94.90,3185,-21.98,20250205,1275,94.90,20250113,3185,-21.98,20250205,1275,94.90,20250113,0.06,N,351320,100,22 억,,603428,N,N,0,N,00,N
20250306,101121,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2450,60,2,2.51,105778842,43055,11.09,2400,2500,2395,3105,1675,2390,2456.83,2.74,0,-2670,2706,2547,2351,2192,1996,2627,2272,22,715,100,1520,5,1,22015886,539,-8.39,2.78,12,0.20,-292.00,881.00,3185,20250205,-23.08,1275,20250113,92.16,3185,-23.08,20250205,1275,92.16,20250113,3185,-23.08,20250205,1275,92.16,20250113,0.06,N,351320,100,22 억,,603428,N,N,0,N,00,N
20250306,091125,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2450,60,2,2.51,48803997,20003,5.15,2400,2475,2395,3105,1675,2390,2439.83,2.74,0,-4294,2706,2547,2351,2192,1996,2627,2272,22,715,100,1520,5,1,22015886,539,-8.39,2.78,12,0.09,-292.00,881.00,3185,20250205,-23.08,1275,20250113,92.16,3185,-23.08,20250205,1275,92.16,20250113,3185,-23.08,20250205,1275,92.16,20250113,0.06,N,351320,100,22 억,,603428,N,N,0,N,00,N
20250305,161107,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2390,235,2,10.90,923127163,388256,858.75,2155,2510,2155,2800,1510,2155,2377.62,2.35,0,80922,2338,2246,2193,2101,2048,2220,2075,22,645,100,1370,5,1,22015886,526,-8.18,2.71,12,1.76,-292.00,881.00,3185,20250205,-24.96,1275,20250113,87.45,3185,-24.96,20250205,1275,87.45,20250113,3185,-24.96,20250205,1275,87.45,20250113,0.06,N,351320,100,22 억,,516608,N,N,0,N,00,N
20250305,151113,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2385,230,2,10.67,889632613,374288,827.85,2155,2510,2155,2800,1510,2155,2376.87,2.35,0,73676,2338,2246,2193,2101,2048,2220,2075,22,645,100,1370,5,1,22015886,525,-8.17,2.71,12,1.70,-292.00,881.00,3185,20250205,-25.12,1275,20250113,87.06,3185,-25.12,20250205,1275,87.06,20250113,3185,-25.12,20250205,1275,87.06,20250113,0.06,N,351320,100,22 억,,516608,N,N,0,N,00,N
20250305,141113,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2400,245,2,11.37,462417246,199222,440.64,2155,2415,2155,2800,1510,2155,2321.12,2.35,0,34257,2338,2246,2193,2101,2048,2220,2075,22,645,100,1370,5,1,22015886,528,-8.22,2.72,12,0.90,-292.00,881.00,3185,20250205,-24.65,1275,20250113,88.24,3185,-24.65,20250205,1275,88.24,20250113,3185,-24.65,20250205,1275,88.24,20250113,0.06,N,351320,100,22 억,,516608,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 20250306 161122 57 100.00 KOSDAQ 기계·장비 N N N N N 2485 95 2 3.97 218415983 88601 22.82 2400 2515 2395 3105 1675 2390 2465.16 2.74 0 -13664 2706 2547 2351 2192 1996 2627 2272 22 715 100 1520 5 1 22015886 547 -8.51 2.82 12 0.40 -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 0.06 N 351320 100 22 억 603428 N Y 0 N 00 N
3 20250306 151122 57 100.00 KOSDAQ 기계·장비 N N N N N 2460 70 2 2.93 211462003 85786 22.09 2400 2515 2395 3105 1675 2390 2464.99 2.74 0 -12557 2706 2547 2351 2192 1996 2627 2272 22 715 100 1520 5 1 22015886 542 -8.42 2.79 12 0.39 -292.00 881.00 3185 20250205 -22.76 1275 20250113 92.94 3185 -22.76 20250205 1275 92.94 20250113 3185 -22.76 20250205 1275 92.94 20250113 0.06 N 351320 100 22 억 603428 N N 0 N 00 N
4 20250306 141122 57 100.00 KOSDAQ 기계·장비 N N N N N 2465 75 2 3.14 203777793 82664 21.29 2400 2515 2395 3105 1675 2390 2465.13 2.74 0 -11937 2706 2547 2351 2192 1996 2627 2272 22 715 100 1520 5 1 22015886 543 -8.44 2.80 12 0.38 -292.00 881.00 3185 20250205 -22.61 1275 20250113 93.33 3185 -22.61 20250205 1275 93.33 20250113 3185 -22.61 20250205 1275 93.33 20250113 0.06 N 351320 100 22 억 603428 N N 0 N 00 N
5 20250306 131122 57 100.00 KOSDAQ 기계·장비 N N N N N 2470 80 2 3.35 171146452 69452 17.89 2400 2515 2395 3105 1675 2390 2464.24 2.74 0 -5877 2706 2547 2351 2192 1996 2627 2272 22 715 100 1520 5 1 22015886 544 -8.46 2.80 12 0.32 -292.00 881.00 3185 20250205 -22.45 1275 20250113 93.73 3185 -22.45 20250205 1275 93.73 20250113 3185 -22.45 20250205 1275 93.73 20250113 0.06 N 351320 100 22 억 603428 N N 0 N 00 N
6 20250306 121121 57 100.00 KOSDAQ 기계·장비 N N N N N 2455 65 2 2.72 164780587 66865 17.22 2400 2515 2395 3105 1675 2390 2464.38 2.74 0 -5976 2706 2547 2351 2192 1996 2627 2272 22 715 100 1520 5 1 22015886 540 -8.41 2.79 12 0.30 -292.00 881.00 3185 20250205 -22.92 1275 20250113 92.55 3185 -22.92 20250205 1275 92.55 20250113 3185 -22.92 20250205 1275 92.55 20250113 0.06 N 351320 100 22 억 603428 N N 0 N 00 N
7 20250306 111118 57 100.00 KOSDAQ 기계·장비 N N N N N 2485 95 2 3.97 150726847 61163 15.75 2400 2515 2395 3105 1675 2390 2464.35 2.74 0 -6140 2706 2547 2351 2192 1996 2627 2272 22 715 100 1520 5 1 22015886 547 -8.51 2.82 12 0.28 -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 0.06 N 351320 100 22 억 603428 N N 0 N 00 N
8 20250306 101121 57 100.00 KOSDAQ 기계·장비 N N N N N 2450 60 2 2.51 105778842 43055 11.09 2400 2500 2395 3105 1675 2390 2456.83 2.74 0 -2670 2706 2547 2351 2192 1996 2627 2272 22 715 100 1520 5 1 22015886 539 -8.39 2.78 12 0.20 -292.00 881.00 3185 20250205 -23.08 1275 20250113 92.16 3185 -23.08 20250205 1275 92.16 20250113 3185 -23.08 20250205 1275 92.16 20250113 0.06 N 351320 100 22 억 603428 N N 0 N 00 N
9 20250306 091125 57 100.00 KOSDAQ 기계·장비 N N N N N 2450 60 2 2.51 48803997 20003 5.15 2400 2475 2395 3105 1675 2390 2439.83 2.74 0 -4294 2706 2547 2351 2192 1996 2627 2272 22 715 100 1520 5 1 22015886 539 -8.39 2.78 12 0.09 -292.00 881.00 3185 20250205 -23.08 1275 20250113 92.16 3185 -23.08 20250205 1275 92.16 20250113 3185 -23.08 20250205 1275 92.16 20250113 0.06 N 351320 100 22 억 603428 N N 0 N 00 N
10 20250305 161107 57 100.00 KOSDAQ 기계·장비 N N N N N 2390 235 2 10.90 923127163 388256 858.75 2155 2510 2155 2800 1510 2155 2377.62 2.35 0 80922 2338 2246 2193 2101 2048 2220 2075 22 645 100 1370 5 1 22015886 526 -8.18 2.71 12 1.76 -292.00 881.00 3185 20250205 -24.96 1275 20250113 87.45 3185 -24.96 20250205 1275 87.45 20250113 3185 -24.96 20250205 1275 87.45 20250113 0.06 N 351320 100 22 억 516608 N N 0 N 00 N
11 20250305 151113 57 100.00 KOSDAQ 기계·장비 N N N N N 2385 230 2 10.67 889632613 374288 827.85 2155 2510 2155 2800 1510 2155 2376.87 2.35 0 73676 2338 2246 2193 2101 2048 2220 2075 22 645 100 1370 5 1 22015886 525 -8.17 2.71 12 1.70 -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 0.06 N 351320 100 22 억 516608 N N 0 N 00 N
12 20250305 141113 57 100.00 KOSDAQ 기계·장비 N N N N N 2400 245 2 11.37 462417246 199222 440.64 2155 2415 2155 2800 1510 2155 2321.12 2.35 0 34257 2338 2246 2193 2101 2048 2220 2075 22 645 100 1370 5 1 22015886 528 -8.22 2.72 12 0.90 -292.00 881.00 3185 20250205 -24.65 1275 20250113 88.24 3185 -24.65 20250205 1275 88.24 20250113 3185 -24.65 20250205 1275 88.24 20250113 0.06 N 351320 100 22 억 516608 N N 0 N 00 N