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
227950/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
20250312,160955,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,382,-4,5,-1.04,100309893,260352,120.56,386,396,379,501,271,386,385.29,0.42,0,-7242,405,395,388,378,371,392,375,104,115,100,270,1,1,103575530,396,3.67,0.36,12,0.25,104.00,1074.00,849,20240314,-55.01,379,20250312,0.79,519,-26.40,20250217,379,0.79,20250312,849,-55.01,20240314,379,0.79,20250312,0.61,N,227950,100,103 억,,433570,N,N,0,N,00,N
20250312,150956,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,380,-6,5,-1.55,88675251,229890,106.45,386,396,379,501,271,386,385.73,0.42,0,11737,405,395,388,378,371,392,375,104,115,100,270,1,1,103575530,394,3.65,0.35,12,0.22,104.00,1074.00,849,20240314,-55.24,379,20250312,0.26,519,-26.78,20250217,379,0.26,20250312,849,-55.24,20240314,379,0.26,20250312,0.61,N,227950,100,103 억,,433570,N,N,0,N,00,N
20250312,140954,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,389,3,2,0.78,38431272,98329,45.53,386,396,386,501,271,386,390.84,0.42,0,-21995,405,395,388,378,371,392,375,104,115,100,270,1,1,103575530,403,3.74,0.36,12,0.09,104.00,1074.00,849,20240314,-54.18,381,20250311,2.10,519,-25.05,20250217,381,2.10,20250311,849,-54.18,20240314,381,2.10,20250311,0.61,N,227950,100,103 억,,433570,N,N,0,N,00,N
20250312,130955,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,390,4,2,1.04,33709606,86178,39.91,386,396,386,501,271,386,391.16,0.42,0,-14964,405,395,388,378,371,392,375,104,115,100,270,1,1,103575530,404,3.75,0.36,12,0.08,104.00,1074.00,849,20240314,-54.06,381,20250311,2.36,519,-24.86,20250217,381,2.36,20250311,849,-54.06,20240314,381,2.36,20250311,0.61,N,227950,100,103 억,,433570,N,N,0,N,00,N
20250312,120957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,392,6,2,1.55,26667400,68189,31.58,386,396,386,501,271,386,391.08,0.42,0,-4074,405,395,388,378,371,392,375,104,115,100,270,1,1,103575530,406,3.77,0.36,12,0.07,104.00,1074.00,849,20240314,-53.83,381,20250311,2.89,519,-24.47,20250217,381,2.89,20250311,849,-53.83,20240314,381,2.89,20250311,0.61,N,227950,100,103 억,,433570,N,N,0,N,00,N
20250312,110950,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,395,9,2,2.33,24496867,62687,29.03,386,396,386,501,271,386,390.78,0.42,0,-3148,405,395,388,378,371,392,375,104,115,100,270,1,1,103575530,409,3.80,0.37,12,0.06,104.00,1074.00,849,20240314,-53.47,381,20250311,3.67,519,-23.89,20250217,381,3.67,20250311,849,-53.47,20240314,381,3.67,20250311,0.61,N,227950,100,103 억,,433570,N,N,0,N,00,N
20250312,100952,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,391,5,2,1.30,15712016,40429,18.72,386,395,386,501,271,386,388.63,0.42,0,8144,405,395,388,378,371,392,375,104,115,100,270,1,1,103575530,405,3.76,0.36,12,0.04,104.00,1074.00,849,20240314,-53.95,381,20250311,2.62,519,-24.66,20250217,381,2.62,20250311,849,-53.95,20240314,381,2.62,20250311,0.61,N,227950,100,103 억,,433570,N,N,0,N,00,N
20250312,090958,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,389,3,2,0.78,9198345,23773,11.01,386,390,386,501,271,386,386.92,0.42,0,2016,405,395,388,378,371,392,375,104,115,100,270,1,1,103575530,403,3.74,0.36,12,0.02,104.00,1074.00,849,20240314,-54.18,381,20250311,2.10,519,-25.05,20250217,381,2.10,20250311,849,-54.18,20240314,381,2.10,20250311,0.61,N,227950,100,103 억,,433570,N,N,0,N,00,N
20250311,160947,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,386,-12,5,-3.02,83513105,215210,39.17,398,398,381,517,279,398,388.05,0.44,0,-20042,416,407,401,392,386,404,389,104,119,100,270,1,1,103575530,400,3.71,0.36,12,0.21,104.00,1074.00,849,20240314,-54.53,381,20250311,1.31,519,-25.63,20250217,381,1.31,20250311,849,-54.53,20240314,381,1.31,20250311,0.61,N,227950,100,103 억,,453613,N,N,0,N,00,N
20250311,150950,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,390,-8,5,-2.01,73827324,190172,34.61,398,398,381,517,279,398,388.21,0.44,0,-17023,416,407,401,392,386,404,389,104,119,100,270,1,1,103575530,404,3.75,0.36,12,0.18,104.00,1074.00,849,20240314,-54.06,381,20250311,2.36,519,-24.86,20250217,381,2.36,20250311,849,-54.06,20240314,381,2.36,20250311,0.61,N,227950,100,103 억,,453613,N,N,0,N,00,N
20250311,140952,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,388,-10,5,-2.51,66823953,172155,31.33,398,398,381,517,279,398,388.15,0.44,0,-10167,416,407,401,392,386,404,389,104,119,100,270,1,1,103575530,402,3.73,0.36,12,0.17,104.00,1074.00,849,20240314,-54.30,381,20250311,1.84,519,-25.24,20250217,381,1.84,20250311,849,-54.30,20240314,381,1.84,20250311,0.61,N,227950,100,103 억,,453613,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 160955 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 382 -4 5 -1.04 100309893 260352 120.56 386 396 379 501 271 386 385.29 0.42 0 -7242 405 395 388 378 371 392 375 104 115 100 270 1 1 103575530 396 3.67 0.36 12 0.25 104.00 1074.00 849 20240314 -55.01 379 20250312 0.79 519 -26.40 20250217 379 0.79 20250312 849 -55.01 20240314 379 0.79 20250312 0.61 N 227950 100 103 억 433570 N N 0 N 00 N
3 20250312 150956 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 380 -6 5 -1.55 88675251 229890 106.45 386 396 379 501 271 386 385.73 0.42 0 11737 405 395 388 378 371 392 375 104 115 100 270 1 1 103575530 394 3.65 0.35 12 0.22 104.00 1074.00 849 20240314 -55.24 379 20250312 0.26 519 -26.78 20250217 379 0.26 20250312 849 -55.24 20240314 379 0.26 20250312 0.61 N 227950 100 103 억 433570 N N 0 N 00 N
4 20250312 140954 57 100.00 KOSDAQ 기계·장비 N N N N N 389 3 2 0.78 38431272 98329 45.53 386 396 386 501 271 386 390.84 0.42 0 -21995 405 395 388 378 371 392 375 104 115 100 270 1 1 103575530 403 3.74 0.36 12 0.09 104.00 1074.00 849 20240314 -54.18 381 20250311 2.10 519 -25.05 20250217 381 2.10 20250311 849 -54.18 20240314 381 2.10 20250311 0.61 N 227950 100 103 억 433570 N N 0 N 00 N
5 20250312 130955 57 100.00 KOSDAQ 기계·장비 N N N N N 390 4 2 1.04 33709606 86178 39.91 386 396 386 501 271 386 391.16 0.42 0 -14964 405 395 388 378 371 392 375 104 115 100 270 1 1 103575530 404 3.75 0.36 12 0.08 104.00 1074.00 849 20240314 -54.06 381 20250311 2.36 519 -24.86 20250217 381 2.36 20250311 849 -54.06 20240314 381 2.36 20250311 0.61 N 227950 100 103 억 433570 N N 0 N 00 N
6 20250312 120957 57 100.00 KOSDAQ 기계·장비 N N N N N 392 6 2 1.55 26667400 68189 31.58 386 396 386 501 271 386 391.08 0.42 0 -4074 405 395 388 378 371 392 375 104 115 100 270 1 1 103575530 406 3.77 0.36 12 0.07 104.00 1074.00 849 20240314 -53.83 381 20250311 2.89 519 -24.47 20250217 381 2.89 20250311 849 -53.83 20240314 381 2.89 20250311 0.61 N 227950 100 103 억 433570 N N 0 N 00 N
7 20250312 110950 57 100.00 KOSDAQ 기계·장비 N N N N N 395 9 2 2.33 24496867 62687 29.03 386 396 386 501 271 386 390.78 0.42 0 -3148 405 395 388 378 371 392 375 104 115 100 270 1 1 103575530 409 3.80 0.37 12 0.06 104.00 1074.00 849 20240314 -53.47 381 20250311 3.67 519 -23.89 20250217 381 3.67 20250311 849 -53.47 20240314 381 3.67 20250311 0.61 N 227950 100 103 억 433570 N N 0 N 00 N
8 20250312 100952 57 100.00 KOSDAQ 기계·장비 N N N N N 391 5 2 1.30 15712016 40429 18.72 386 395 386 501 271 386 388.63 0.42 0 8144 405 395 388 378 371 392 375 104 115 100 270 1 1 103575530 405 3.76 0.36 12 0.04 104.00 1074.00 849 20240314 -53.95 381 20250311 2.62 519 -24.66 20250217 381 2.62 20250311 849 -53.95 20240314 381 2.62 20250311 0.61 N 227950 100 103 억 433570 N N 0 N 00 N
9 20250312 090958 57 100.00 KOSDAQ 기계·장비 N N N N N 389 3 2 0.78 9198345 23773 11.01 386 390 386 501 271 386 386.92 0.42 0 2016 405 395 388 378 371 392 375 104 115 100 270 1 1 103575530 403 3.74 0.36 12 0.02 104.00 1074.00 849 20240314 -54.18 381 20250311 2.10 519 -25.05 20250217 381 2.10 20250311 849 -54.18 20240314 381 2.10 20250311 0.61 N 227950 100 103 억 433570 N N 0 N 00 N
10 20250311 160947 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 386 -12 5 -3.02 83513105 215210 39.17 398 398 381 517 279 398 388.05 0.44 0 -20042 416 407 401 392 386 404 389 104 119 100 270 1 1 103575530 400 3.71 0.36 12 0.21 104.00 1074.00 849 20240314 -54.53 381 20250311 1.31 519 -25.63 20250217 381 1.31 20250311 849 -54.53 20240314 381 1.31 20250311 0.61 N 227950 100 103 억 453613 N N 0 N 00 N
11 20250311 150950 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 390 -8 5 -2.01 73827324 190172 34.61 398 398 381 517 279 398 388.21 0.44 0 -17023 416 407 401 392 386 404 389 104 119 100 270 1 1 103575530 404 3.75 0.36 12 0.18 104.00 1074.00 849 20240314 -54.06 381 20250311 2.36 519 -24.86 20250217 381 2.36 20250311 849 -54.06 20240314 381 2.36 20250311 0.61 N 227950 100 103 억 453613 N N 0 N 00 N
12 20250311 140952 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 388 -10 5 -2.51 66823953 172155 31.33 398 398 381 517 279 398 388.15 0.44 0 -10167 416 407 401 392 386 404 389 104 119 100 270 1 1 103575530 402 3.73 0.36 12 0.17 104.00 1074.00 849 20240314 -54.30 381 20250311 1.84 519 -25.24 20250217 381 1.84 20250311 849 -54.30 20240314 381 1.84 20250311 0.61 N 227950 100 103 억 453613 N N 0 N 00 N