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
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
20250318,161011,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,361,3,2,0.84,177912316,500787,78.10,358,365,349,465,251,358,355.27,0.38,0,-6070,384,370,363,349,342,367,346,104,107,100,250,1,1,103575530,374,3.47,0.34,12,0.48,104.00,1074.00,849,20240314,-57.48,349,20250318,3.44,519,-30.44,20250217,349,3.44,20250318,825,-56.24,20240322,349,3.44,20250318,0.55,N,227950,100,103 억,,389650,N,N,0,N,00,N
20250318,151016,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,360,2,2,0.56,176776833,497631,77.61,358,365,349,465,251,358,355.24,0.38,0,-5610,384,370,363,349,342,367,346,104,107,100,250,1,1,103575530,373,3.46,0.34,12,0.48,104.00,1074.00,849,20240314,-57.60,349,20250318,3.15,519,-30.64,20250217,349,3.15,20250318,825,-56.36,20240322,349,3.15,20250318,0.55,N,227950,100,103 억,,389650,N,N,0,N,00,N
20250318,141013,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,356,-2,5,-0.56,134442708,379226,59.14,358,365,349,465,251,358,354.52,0.38,0,-1087,384,370,363,349,342,367,346,104,107,100,250,1,1,103575530,369,3.42,0.33,12,0.37,104.00,1074.00,849,20240314,-58.07,349,20250318,2.01,519,-31.41,20250217,349,2.01,20250318,825,-56.85,20240322,349,2.01,20250318,0.55,N,227950,100,103 억,,389650,N,N,0,N,00,N
20250318,131012,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,353,-5,5,-1.40,122085287,344421,53.72,358,365,349,465,251,358,354.47,0.38,0,2391,384,370,363,349,342,367,346,104,107,100,250,1,1,103575530,366,3.39,0.33,12,0.33,104.00,1074.00,849,20240314,-58.42,349,20250318,1.15,519,-31.98,20250217,349,1.15,20250318,825,-57.21,20240322,349,1.15,20250318,0.55,N,227950,100,103 억,,389650,N,N,0,N,00,N
20250318,121014,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,354,-4,5,-1.12,121006512,341363,53.24,358,365,349,465,251,358,354.48,0.38,0,2470,384,370,363,349,342,367,346,104,107,100,250,1,1,103575530,367,3.40,0.33,12,0.33,104.00,1074.00,849,20240314,-58.30,349,20250318,1.43,519,-31.79,20250217,349,1.43,20250318,825,-57.09,20240322,349,1.43,20250318,0.55,N,227950,100,103 억,,389650,N,N,0,N,00,N
20250318,111012,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,351,-7,5,-1.96,92870656,261594,40.80,358,365,349,465,251,358,355.02,0.38,0,1738,384,370,363,349,342,367,346,104,107,100,250,1,1,103575530,364,3.38,0.33,12,0.25,104.00,1074.00,849,20240314,-58.66,349,20250318,0.57,519,-32.37,20250217,349,0.57,20250318,825,-57.45,20240322,349,0.57,20250318,0.55,N,227950,100,103 억,,389650,N,N,0,N,00,N
20250318,101014,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,357,-1,5,-0.28,38254713,106539,16.62,358,365,356,465,251,358,359.07,0.38,0,-6634,384,370,363,349,342,367,346,104,107,100,250,1,1,103575530,370,3.43,0.33,12,0.10,104.00,1074.00,849,20240314,-57.95,356,20250318,0.28,519,-31.21,20250217,356,0.28,20250318,825,-56.73,20240322,356,0.28,20250318,0.55,N,227950,100,103 억,,389650,N,N,0,N,00,N
20250318,091017,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,360,2,2,0.56,10614650,29621,4.62,358,360,356,465,251,358,358.35,0.38,0,-1897,384,370,363,349,342,367,346,104,107,100,250,1,1,103575530,373,3.46,0.34,12,0.03,104.00,1074.00,849,20240314,-57.60,356,20250318,1.12,519,-30.64,20250217,356,1.12,20250318,825,-56.36,20240322,356,1.12,20250318,0.55,N,227950,100,103 억,,389650,N,N,0,N,00,N
20250317,161009,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,358,-13,5,-3.50,232366800,640314,127.16,372,377,356,482,260,371,362.90,0.39,0,-8437,385,377,370,362,355,374,359,104,111,100,250,1,1,103575530,371,3.44,0.33,12,0.62,104.00,1074.00,849,20240314,-57.83,356,20250317,0.56,519,-31.02,20250217,356,0.56,20250317,825,-56.61,20240322,356,0.56,20250317,0.55,N,227950,100,103 억,,403367,N,N,0,N,00,N
20250317,151009,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,362,-9,5,-2.43,224422809,618154,122.76,372,377,356,482,260,371,363.05,0.39,0,10625,385,377,370,362,355,374,359,104,111,100,250,1,1,103575530,375,3.48,0.34,12,0.60,104.00,1074.00,849,20240314,-57.36,356,20250317,1.69,519,-30.25,20250217,356,1.69,20250317,825,-56.12,20240322,356,1.69,20250317,0.55,N,227950,100,103 억,,403367,N,N,0,N,00,N
20250317,141011,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,360,-11,5,-2.96,204757737,563313,111.87,372,377,356,482,260,371,363.49,0.39,0,16723,385,377,370,362,355,374,359,104,111,100,250,1,1,103575530,373,3.46,0.34,12,0.54,104.00,1074.00,849,20240314,-57.60,356,20250317,1.12,519,-30.64,20250217,356,1.12,20250317,825,-56.36,20240322,356,1.12,20250317,0.55,N,227950,100,103 억,,403367,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 161011 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 361 3 2 0.84 177912316 500787 78.10 358 365 349 465 251 358 355.27 0.38 0 -6070 384 370 363 349 342 367 346 104 107 100 250 1 1 103575530 374 3.47 0.34 12 0.48 104.00 1074.00 849 20240314 -57.48 349 20250318 3.44 519 -30.44 20250217 349 3.44 20250318 825 -56.24 20240322 349 3.44 20250318 0.55 N 227950 100 103 억 389650 N N 0 N 00 N
3 20250318 151016 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 360 2 2 0.56 176776833 497631 77.61 358 365 349 465 251 358 355.24 0.38 0 -5610 384 370 363 349 342 367 346 104 107 100 250 1 1 103575530 373 3.46 0.34 12 0.48 104.00 1074.00 849 20240314 -57.60 349 20250318 3.15 519 -30.64 20250217 349 3.15 20250318 825 -56.36 20240322 349 3.15 20250318 0.55 N 227950 100 103 억 389650 N N 0 N 00 N
4 20250318 141013 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 356 -2 5 -0.56 134442708 379226 59.14 358 365 349 465 251 358 354.52 0.38 0 -1087 384 370 363 349 342 367 346 104 107 100 250 1 1 103575530 369 3.42 0.33 12 0.37 104.00 1074.00 849 20240314 -58.07 349 20250318 2.01 519 -31.41 20250217 349 2.01 20250318 825 -56.85 20240322 349 2.01 20250318 0.55 N 227950 100 103 억 389650 N N 0 N 00 N
5 20250318 131012 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 353 -5 5 -1.40 122085287 344421 53.72 358 365 349 465 251 358 354.47 0.38 0 2391 384 370 363 349 342 367 346 104 107 100 250 1 1 103575530 366 3.39 0.33 12 0.33 104.00 1074.00 849 20240314 -58.42 349 20250318 1.15 519 -31.98 20250217 349 1.15 20250318 825 -57.21 20240322 349 1.15 20250318 0.55 N 227950 100 103 억 389650 N N 0 N 00 N
6 20250318 121014 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 354 -4 5 -1.12 121006512 341363 53.24 358 365 349 465 251 358 354.48 0.38 0 2470 384 370 363 349 342 367 346 104 107 100 250 1 1 103575530 367 3.40 0.33 12 0.33 104.00 1074.00 849 20240314 -58.30 349 20250318 1.43 519 -31.79 20250217 349 1.43 20250318 825 -57.09 20240322 349 1.43 20250318 0.55 N 227950 100 103 억 389650 N N 0 N 00 N
7 20250318 111012 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 351 -7 5 -1.96 92870656 261594 40.80 358 365 349 465 251 358 355.02 0.38 0 1738 384 370 363 349 342 367 346 104 107 100 250 1 1 103575530 364 3.38 0.33 12 0.25 104.00 1074.00 849 20240314 -58.66 349 20250318 0.57 519 -32.37 20250217 349 0.57 20250318 825 -57.45 20240322 349 0.57 20250318 0.55 N 227950 100 103 억 389650 N N 0 N 00 N
8 20250318 101014 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 357 -1 5 -0.28 38254713 106539 16.62 358 365 356 465 251 358 359.07 0.38 0 -6634 384 370 363 349 342 367 346 104 107 100 250 1 1 103575530 370 3.43 0.33 12 0.10 104.00 1074.00 849 20240314 -57.95 356 20250318 0.28 519 -31.21 20250217 356 0.28 20250318 825 -56.73 20240322 356 0.28 20250318 0.55 N 227950 100 103 억 389650 N N 0 N 00 N
9 20250318 091017 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 360 2 2 0.56 10614650 29621 4.62 358 360 356 465 251 358 358.35 0.38 0 -1897 384 370 363 349 342 367 346 104 107 100 250 1 1 103575530 373 3.46 0.34 12 0.03 104.00 1074.00 849 20240314 -57.60 356 20250318 1.12 519 -30.64 20250217 356 1.12 20250318 825 -56.36 20240322 356 1.12 20250318 0.55 N 227950 100 103 억 389650 N N 0 N 00 N
10 20250317 161009 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 358 -13 5 -3.50 232366800 640314 127.16 372 377 356 482 260 371 362.90 0.39 0 -8437 385 377 370 362 355 374 359 104 111 100 250 1 1 103575530 371 3.44 0.33 12 0.62 104.00 1074.00 849 20240314 -57.83 356 20250317 0.56 519 -31.02 20250217 356 0.56 20250317 825 -56.61 20240322 356 0.56 20250317 0.55 N 227950 100 103 억 403367 N N 0 N 00 N
11 20250317 151009 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 362 -9 5 -2.43 224422809 618154 122.76 372 377 356 482 260 371 363.05 0.39 0 10625 385 377 370 362 355 374 359 104 111 100 250 1 1 103575530 375 3.48 0.34 12 0.60 104.00 1074.00 849 20240314 -57.36 356 20250317 1.69 519 -30.25 20250217 356 1.69 20250317 825 -56.12 20240322 356 1.69 20250317 0.55 N 227950 100 103 억 403367 N N 0 N 00 N
12 20250317 141011 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 360 -11 5 -2.96 204757737 563313 111.87 372 377 356 482 260 371 363.49 0.39 0 16723 385 377 370 362 355 374 359 104 111 100 250 1 1 103575530 373 3.46 0.34 12 0.54 104.00 1074.00 849 20240314 -57.60 356 20250317 1.12 519 -30.64 20250217 356 1.12 20250317 825 -56.36 20240322 356 1.12 20250317 0.55 N 227950 100 103 억 403367 N N 0 N 00 N