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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,161152,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2220,-65,5,-2.84,101865905,45587,51.38,2330,2330,2205,2970,1600,2285,2234.54,2.74,0,-6968,2438,2361,2273,2196,2108,2400,2235,22,685,100,1460,5,1,22015886,489,-7.60,2.52,12,0.21,-292.00,881.00,3185,20250205,-30.30,1275,20250113,74.12,3185,-30.30,20250205,1275,74.12,20250113,3185,-30.30,20250205,1275,74.12,20250113,0.12,N,351320,100,22 억,,603928,N,N,0,N,00,N
20250313,151152,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2210,-75,5,-3.28,97585350,43663,49.21,2330,2330,2205,2970,1600,2285,2234.97,2.74,0,-5506,2438,2361,2273,2196,2108,2400,2235,22,685,100,1460,5,1,22015886,487,-7.57,2.51,12,0.20,-292.00,881.00,3185,20250205,-30.61,1275,20250113,73.33,3185,-30.61,20250205,1275,73.33,20250113,3185,-30.61,20250205,1275,73.33,20250113,0.12,N,351320,100,22 억,,603928,N,N,0,N,00,N
20250313,141153,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2235,-50,5,-2.19,65570810,29207,32.92,2330,2330,2210,2970,1600,2285,2245.04,2.74,0,-5954,2438,2361,2273,2196,2108,2400,2235,22,685,100,1460,5,1,22015886,492,-7.65,2.54,12,0.13,-292.00,881.00,3185,20250205,-29.83,1275,20250113,75.29,3185,-29.83,20250205,1275,75.29,20250113,3185,-29.83,20250205,1275,75.29,20250113,0.12,N,351320,100,22 억,,603928,N,N,0,N,00,N
20250313,131152,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2225,-60,5,-2.63,62714935,27927,31.48,2330,2330,2210,2970,1600,2285,2245.67,2.74,0,-5224,2438,2361,2273,2196,2108,2400,2235,22,685,100,1460,5,1,22015886,490,-7.62,2.53,12,0.13,-292.00,881.00,3185,20250205,-30.14,1275,20250113,74.51,3185,-30.14,20250205,1275,74.51,20250113,3185,-30.14,20250205,1275,74.51,20250113,0.12,N,351320,100,22 억,,603928,N,N,0,N,00,N
20250313,121151,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2235,-50,5,-2.19,36140490,15950,17.98,2330,2330,2215,2970,1600,2285,2265.86,2.74,0,-5018,2438,2361,2273,2196,2108,2400,2235,22,685,100,1460,5,1,22015886,492,-7.65,2.54,12,0.07,-292.00,881.00,3185,20250205,-29.83,1275,20250113,75.29,3185,-29.83,20250205,1275,75.29,20250113,3185,-29.83,20250205,1275,75.29,20250113,0.12,N,351320,100,22 억,,603928,N,N,0,N,00,N
20250313,111154,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2255,-30,5,-1.31,18000265,7897,8.90,2330,2330,2215,2970,1600,2285,2279.38,2.74,0,-5403,2438,2361,2273,2196,2108,2400,2235,22,685,100,1460,5,1,22015886,496,-7.72,2.56,12,0.04,-292.00,881.00,3185,20250205,-29.20,1275,20250113,76.86,3185,-29.20,20250205,1275,76.86,20250113,3185,-29.20,20250205,1275,76.86,20250113,0.12,N,351320,100,22 억,,603928,N,N,0,N,00,N
20250313,101151,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2260,-25,5,-1.09,16691045,7317,8.25,2330,2330,2215,2970,1600,2285,2281.13,2.74,0,-5174,2438,2361,2273,2196,2108,2400,2235,22,685,100,1460,5,1,22015886,498,-7.74,2.57,12,0.03,-292.00,881.00,3185,20250205,-29.04,1275,20250113,77.25,3185,-29.04,20250205,1275,77.25,20250113,3185,-29.04,20250205,1275,77.25,20250113,0.12,N,351320,100,22 억,,603928,N,N,0,N,00,N
20250313,091154,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2285,0,3,0.00,6017775,2619,2.95,2330,2330,2285,2970,1600,2285,2297.74,2.74,0,-2486,2438,2361,2273,2196,2108,2400,2235,22,685,100,1460,5,1,22015886,503,-7.83,2.59,12,0.01,-292.00,881.00,3185,20250205,-28.26,1275,20250113,79.22,3185,-28.26,20250205,1275,79.22,20250113,3185,-28.26,20250205,1275,79.22,20250113,0.12,N,351320,100,22 억,,603928,N,N,0,N,00,N
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
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 20250313 161152 57 100.00 KOSDAQ 기계·장비 N N N N N 2220 -65 5 -2.84 101865905 45587 51.38 2330 2330 2205 2970 1600 2285 2234.54 2.74 0 -6968 2438 2361 2273 2196 2108 2400 2235 22 685 100 1460 5 1 22015886 489 -7.60 2.52 12 0.21 -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 0.12 N 351320 100 22 억 603928 N N 0 N 00 N
3 20250313 151152 57 100.00 KOSDAQ 기계·장비 N N N N N 2210 -75 5 -3.28 97585350 43663 49.21 2330 2330 2205 2970 1600 2285 2234.97 2.74 0 -5506 2438 2361 2273 2196 2108 2400 2235 22 685 100 1460 5 1 22015886 487 -7.57 2.51 12 0.20 -292.00 881.00 3185 20250205 -30.61 1275 20250113 73.33 3185 -30.61 20250205 1275 73.33 20250113 3185 -30.61 20250205 1275 73.33 20250113 0.12 N 351320 100 22 억 603928 N N 0 N 00 N
4 20250313 141153 57 100.00 KOSDAQ 기계·장비 N N N N N 2235 -50 5 -2.19 65570810 29207 32.92 2330 2330 2210 2970 1600 2285 2245.04 2.74 0 -5954 2438 2361 2273 2196 2108 2400 2235 22 685 100 1460 5 1 22015886 492 -7.65 2.54 12 0.13 -292.00 881.00 3185 20250205 -29.83 1275 20250113 75.29 3185 -29.83 20250205 1275 75.29 20250113 3185 -29.83 20250205 1275 75.29 20250113 0.12 N 351320 100 22 억 603928 N N 0 N 00 N
5 20250313 131152 57 100.00 KOSDAQ 기계·장비 N N N N N 2225 -60 5 -2.63 62714935 27927 31.48 2330 2330 2210 2970 1600 2285 2245.67 2.74 0 -5224 2438 2361 2273 2196 2108 2400 2235 22 685 100 1460 5 1 22015886 490 -7.62 2.53 12 0.13 -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 0.12 N 351320 100 22 억 603928 N N 0 N 00 N
6 20250313 121151 57 100.00 KOSDAQ 기계·장비 N N N N N 2235 -50 5 -2.19 36140490 15950 17.98 2330 2330 2215 2970 1600 2285 2265.86 2.74 0 -5018 2438 2361 2273 2196 2108 2400 2235 22 685 100 1460 5 1 22015886 492 -7.65 2.54 12 0.07 -292.00 881.00 3185 20250205 -29.83 1275 20250113 75.29 3185 -29.83 20250205 1275 75.29 20250113 3185 -29.83 20250205 1275 75.29 20250113 0.12 N 351320 100 22 억 603928 N N 0 N 00 N
7 20250313 111154 57 100.00 KOSDAQ 기계·장비 N N N N N 2255 -30 5 -1.31 18000265 7897 8.90 2330 2330 2215 2970 1600 2285 2279.38 2.74 0 -5403 2438 2361 2273 2196 2108 2400 2235 22 685 100 1460 5 1 22015886 496 -7.72 2.56 12 0.04 -292.00 881.00 3185 20250205 -29.20 1275 20250113 76.86 3185 -29.20 20250205 1275 76.86 20250113 3185 -29.20 20250205 1275 76.86 20250113 0.12 N 351320 100 22 억 603928 N N 0 N 00 N
8 20250313 101151 57 100.00 KOSDAQ 기계·장비 N N N N N 2260 -25 5 -1.09 16691045 7317 8.25 2330 2330 2215 2970 1600 2285 2281.13 2.74 0 -5174 2438 2361 2273 2196 2108 2400 2235 22 685 100 1460 5 1 22015886 498 -7.74 2.57 12 0.03 -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 0.12 N 351320 100 22 억 603928 N N 0 N 00 N
9 20250313 091154 57 100.00 KOSDAQ 기계·장비 N N N N N 2285 0 3 0.00 6017775 2619 2.95 2330 2330 2285 2970 1600 2285 2297.74 2.74 0 -2486 2438 2361 2273 2196 2108 2400 2235 22 685 100 1460 5 1 22015886 503 -7.83 2.59 12 0.01 -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 0.12 N 351320 100 22 억 603928 N N 0 N 00 N
10 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
11 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
12 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