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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,131010,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,361,-10,5,-2.70,177825221,488317,96.97,372,377,356,482,260,371,364.16,0.39,0,19298,385,377,370,362,355,374,359,104,111,100,250,1,1,103575530,374,3.47,0.34,12,0.47,104.00,1074.00,849,20240314,-57.48,356,20250317,1.40,519,-30.44,20250217,356,1.40,20250317,825,-56.24,20240322,356,1.40,20250317,0.55,N,227950,100,103 억,,403367,N,N,0,N,00,N
20250317,121010,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,373,2,2,0.54,74917264,202440,40.20,372,377,365,482,260,371,370.07,0.39,0,-12963,385,377,370,362,355,374,359,104,111,100,250,1,1,103575530,386,3.59,0.35,12,0.20,104.00,1074.00,849,20240314,-56.07,363,20250314,2.75,519,-28.13,20250217,363,2.75,20250314,825,-54.79,20240322,363,2.75,20250314,0.55,N,227950,100,103 억,,403367,N,N,0,N,00,N
20250317,111010,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,368,-3,5,-0.81,57049666,153740,30.53,372,377,367,482,260,371,371.08,0.39,0,-15230,385,377,370,362,355,374,359,104,111,100,250,1,1,103575530,381,3.54,0.34,12,0.15,104.00,1074.00,849,20240314,-56.65,363,20250314,1.38,519,-29.09,20250217,363,1.38,20250314,825,-55.39,20240322,363,1.38,20250314,0.55,N,227950,100,103 억,,403367,N,N,0,N,00,N
20250317,101008,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,374,3,2,0.81,35460634,95154,18.90,372,377,369,482,260,371,372.67,0.39,0,-17788,385,377,370,362,355,374,359,104,111,100,250,1,1,103575530,387,3.60,0.35,12,0.09,104.00,1074.00,849,20240314,-55.95,363,20250314,3.03,519,-27.94,20250217,363,3.03,20250314,825,-54.67,20240322,363,3.03,20250314,0.55,N,227950,100,103 억,,403367,N,N,0,N,00,N
20250317,091012,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,373,2,2,0.54,6484767,17357,3.45,372,377,372,482,260,371,373.61,0.39,0,-1487,385,377,370,362,355,374,359,104,111,100,250,1,1,103575530,386,3.59,0.35,12,0.02,104.00,1074.00,849,20240314,-56.07,363,20250314,2.75,519,-28.13,20250217,363,2.75,20250314,825,-54.79,20240322,363,2.75,20250314,0.55,N,227950,100,103 억,,403367,N,N,0,N,00,N
20250314,161005,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,371,-3,5,-0.80,185493711,503428,169.21,378,378,363,486,262,374,368.46,0.39,0,-428,395,384,379,368,363,382,366,104,112,100,260,1,1,103575530,384,3.57,0.35,12,0.49,104.00,1074.00,849,20240314,-56.30,363,20250314,2.20,519,-28.52,20250217,363,2.20,20250314,849,-56.30,20240314,363,2.20,20250314,0.55,N,227950,100,103 억,,403795,N,N,0,N,00,N
20250314,151013,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,369,-5,5,-1.34,166438928,452066,151.95,378,378,363,486,262,374,368.17,0.39,0,888,395,384,379,368,363,382,366,104,112,100,260,1,1,103575530,382,3.55,0.34,12,0.44,104.00,1074.00,849,20240314,-56.54,363,20250314,1.65,519,-28.90,20250217,363,1.65,20250314,849,-56.54,20240314,363,1.65,20250314,0.55,N,227950,100,103 억,,403795,N,N,0,N,00,N
20250314,141006,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,367,-7,5,-1.87,152256556,413588,139.02,378,378,363,486,262,374,368.14,0.39,0,12350,395,384,379,368,363,382,366,104,112,100,260,1,1,103575530,380,3.53,0.34,12,0.40,104.00,1074.00,849,20240314,-56.77,363,20250314,1.10,519,-29.29,20250217,363,1.10,20250314,849,-56.77,20240314,363,1.10,20250314,0.55,N,227950,100,103 억,,403795,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 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
3 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
4 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
5 20250317 131010 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 361 -10 5 -2.70 177825221 488317 96.97 372 377 356 482 260 371 364.16 0.39 0 19298 385 377 370 362 355 374 359 104 111 100 250 1 1 103575530 374 3.47 0.34 12 0.47 104.00 1074.00 849 20240314 -57.48 356 20250317 1.40 519 -30.44 20250217 356 1.40 20250317 825 -56.24 20240322 356 1.40 20250317 0.55 N 227950 100 103 억 403367 N N 0 N 00 N
6 20250317 121010 57 100.00 KOSDAQ 기계·장비 N N N N N 373 2 2 0.54 74917264 202440 40.20 372 377 365 482 260 371 370.07 0.39 0 -12963 385 377 370 362 355 374 359 104 111 100 250 1 1 103575530 386 3.59 0.35 12 0.20 104.00 1074.00 849 20240314 -56.07 363 20250314 2.75 519 -28.13 20250217 363 2.75 20250314 825 -54.79 20240322 363 2.75 20250314 0.55 N 227950 100 103 억 403367 N N 0 N 00 N
7 20250317 111010 57 100.00 KOSDAQ 기계·장비 N N N N N 368 -3 5 -0.81 57049666 153740 30.53 372 377 367 482 260 371 371.08 0.39 0 -15230 385 377 370 362 355 374 359 104 111 100 250 1 1 103575530 381 3.54 0.34 12 0.15 104.00 1074.00 849 20240314 -56.65 363 20250314 1.38 519 -29.09 20250217 363 1.38 20250314 825 -55.39 20240322 363 1.38 20250314 0.55 N 227950 100 103 억 403367 N N 0 N 00 N
8 20250317 101008 57 100.00 KOSDAQ 기계·장비 N N N N N 374 3 2 0.81 35460634 95154 18.90 372 377 369 482 260 371 372.67 0.39 0 -17788 385 377 370 362 355 374 359 104 111 100 250 1 1 103575530 387 3.60 0.35 12 0.09 104.00 1074.00 849 20240314 -55.95 363 20250314 3.03 519 -27.94 20250217 363 3.03 20250314 825 -54.67 20240322 363 3.03 20250314 0.55 N 227950 100 103 억 403367 N N 0 N 00 N
9 20250317 091012 57 100.00 KOSDAQ 기계·장비 N N N N N 373 2 2 0.54 6484767 17357 3.45 372 377 372 482 260 371 373.61 0.39 0 -1487 385 377 370 362 355 374 359 104 111 100 250 1 1 103575530 386 3.59 0.35 12 0.02 104.00 1074.00 849 20240314 -56.07 363 20250314 2.75 519 -28.13 20250217 363 2.75 20250314 825 -54.79 20240322 363 2.75 20250314 0.55 N 227950 100 103 억 403367 N N 0 N 00 N
10 20250314 161005 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 371 -3 5 -0.80 185493711 503428 169.21 378 378 363 486 262 374 368.46 0.39 0 -428 395 384 379 368 363 382 366 104 112 100 260 1 1 103575530 384 3.57 0.35 12 0.49 104.00 1074.00 849 20240314 -56.30 363 20250314 2.20 519 -28.52 20250217 363 2.20 20250314 849 -56.30 20240314 363 2.20 20250314 0.55 N 227950 100 103 억 403795 N N 0 N 00 N
11 20250314 151013 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 369 -5 5 -1.34 166438928 452066 151.95 378 378 363 486 262 374 368.17 0.39 0 888 395 384 379 368 363 382 366 104 112 100 260 1 1 103575530 382 3.55 0.34 12 0.44 104.00 1074.00 849 20240314 -56.54 363 20250314 1.65 519 -28.90 20250217 363 1.65 20250314 849 -56.54 20240314 363 1.65 20250314 0.55 N 227950 100 103 억 403795 N N 0 N 00 N
12 20250314 141006 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 367 -7 5 -1.87 152256556 413588 139.02 378 378 363 486 262 374 368.14 0.39 0 12350 395 384 379 368 363 382 366 104 112 100 260 1 1 103575530 380 3.53 0.34 12 0.40 104.00 1074.00 849 20240314 -56.77 363 20250314 1.10 519 -29.29 20250217 363 1.10 20250314 849 -56.77 20240314 363 1.10 20250314 0.55 N 227950 100 103 억 403795 N N 0 N 00 N