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
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
20250313,161000,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,374,-8,5,-2.09,112892693,297382,113.32,388,390,374,496,268,382,379.62,0.41,0,-32333,402,391,385,374,368,389,372,104,114,100,260,1,1,103575530,387,3.60,0.35,12,0.29,104.00,1074.00,849,20240314,-55.95,374,20250313,0.00,519,-27.94,20250217,374,0.00,20250313,849,-55.95,20240314,374,0.00,20250313,0.56,N,227950,100,103 억,,426328,N,N,0,N,00,N
20250313,151001,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,376,-6,5,-1.57,106440386,280158,106.75,388,390,374,496,268,382,379.93,0.41,0,-30680,402,391,385,374,368,389,372,104,114,100,260,1,1,103575530,389,3.62,0.35,12,0.27,104.00,1074.00,849,20240314,-55.71,374,20250313,0.53,519,-27.55,20250217,374,0.53,20250313,849,-55.71,20240314,374,0.53,20250313,0.56,N,227950,100,103 억,,426328,N,N,0,N,00,N
20250313,141000,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,382,0,3,0.00,72980643,191259,72.88,388,390,375,496,268,382,381.58,0.41,0,-47167,402,391,385,374,368,389,372,104,114,100,260,1,1,103575530,396,3.67,0.36,12,0.18,104.00,1074.00,849,20240314,-55.01,375,20250313,1.87,519,-26.40,20250217,375,1.87,20250313,849,-55.01,20240314,375,1.87,20250313,0.56,N,227950,100,103 억,,426328,N,N,0,N,00,N
20250313,131000,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,380,-2,5,-0.52,58952070,154460,58.86,388,390,375,496,268,382,381.67,0.41,0,-29408,402,391,385,374,368,389,372,104,114,100,260,1,1,103575530,394,3.65,0.35,12,0.15,104.00,1074.00,849,20240314,-55.24,375,20250313,1.33,519,-26.78,20250217,375,1.33,20250313,849,-55.24,20240314,375,1.33,20250313,0.56,N,227950,100,103 억,,426328,N,N,0,N,00,N
20250313,121000,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,381,-1,5,-0.26,52134010,136501,52.01,388,390,375,496,268,382,381.93,0.41,0,-24817,402,391,385,374,368,389,372,104,114,100,260,1,1,103575530,395,3.66,0.35,12,0.13,104.00,1074.00,849,20240314,-55.12,375,20250313,1.60,519,-26.59,20250217,375,1.60,20250313,849,-55.12,20240314,375,1.60,20250313,0.56,N,227950,100,103 억,,426328,N,N,0,N,00,N
20250313,111002,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,381,-1,5,-0.26,42754834,111884,42.63,388,390,375,496,268,382,382.14,0.41,0,-8978,402,391,385,374,368,389,372,104,114,100,260,1,1,103575530,395,3.66,0.35,12,0.11,104.00,1074.00,849,20240314,-55.12,375,20250313,1.60,519,-26.59,20250217,375,1.60,20250313,849,-55.12,20240314,375,1.60,20250313,0.56,N,227950,100,103 억,,426328,N,N,0,N,00,N
20250313,101000,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,386,4,2,1.05,40835953,106884,40.73,388,390,375,496,268,382,382.06,0.41,0,-8269,402,391,385,374,368,389,372,104,114,100,260,1,1,103575530,400,3.71,0.36,12,0.10,104.00,1074.00,849,20240314,-54.53,375,20250313,2.93,519,-25.63,20250217,375,2.93,20250313,849,-54.53,20240314,375,2.93,20250313,0.56,N,227950,100,103 억,,426328,N,N,0,N,00,N
20250313,091003,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,375,-7,5,-1.83,20490553,53964,20.56,388,388,375,496,268,382,379.71,0.41,0,2561,402,391,385,374,368,389,372,104,114,100,260,1,1,103575530,388,3.61,0.35,12,0.05,104.00,1074.00,849,20240314,-55.83,375,20250313,0.00,519,-27.75,20250217,375,0.00,20250313,849,-55.83,20240314,375,0.00,20250313,0.56,N,227950,100,103 억,,426328,N,N,0,N,00,N
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
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 161000 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 374 -8 5 -2.09 112892693 297382 113.32 388 390 374 496 268 382 379.62 0.41 0 -32333 402 391 385 374 368 389 372 104 114 100 260 1 1 103575530 387 3.60 0.35 12 0.29 104.00 1074.00 849 20240314 -55.95 374 20250313 0.00 519 -27.94 20250217 374 0.00 20250313 849 -55.95 20240314 374 0.00 20250313 0.56 N 227950 100 103 억 426328 N N 0 N 00 N
3 20250313 151001 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 376 -6 5 -1.57 106440386 280158 106.75 388 390 374 496 268 382 379.93 0.41 0 -30680 402 391 385 374 368 389 372 104 114 100 260 1 1 103575530 389 3.62 0.35 12 0.27 104.00 1074.00 849 20240314 -55.71 374 20250313 0.53 519 -27.55 20250217 374 0.53 20250313 849 -55.71 20240314 374 0.53 20250313 0.56 N 227950 100 103 억 426328 N N 0 N 00 N
4 20250313 141000 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 382 0 3 0.00 72980643 191259 72.88 388 390 375 496 268 382 381.58 0.41 0 -47167 402 391 385 374 368 389 372 104 114 100 260 1 1 103575530 396 3.67 0.36 12 0.18 104.00 1074.00 849 20240314 -55.01 375 20250313 1.87 519 -26.40 20250217 375 1.87 20250313 849 -55.01 20240314 375 1.87 20250313 0.56 N 227950 100 103 억 426328 N N 0 N 00 N
5 20250313 131000 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 380 -2 5 -0.52 58952070 154460 58.86 388 390 375 496 268 382 381.67 0.41 0 -29408 402 391 385 374 368 389 372 104 114 100 260 1 1 103575530 394 3.65 0.35 12 0.15 104.00 1074.00 849 20240314 -55.24 375 20250313 1.33 519 -26.78 20250217 375 1.33 20250313 849 -55.24 20240314 375 1.33 20250313 0.56 N 227950 100 103 억 426328 N N 0 N 00 N
6 20250313 121000 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 381 -1 5 -0.26 52134010 136501 52.01 388 390 375 496 268 382 381.93 0.41 0 -24817 402 391 385 374 368 389 372 104 114 100 260 1 1 103575530 395 3.66 0.35 12 0.13 104.00 1074.00 849 20240314 -55.12 375 20250313 1.60 519 -26.59 20250217 375 1.60 20250313 849 -55.12 20240314 375 1.60 20250313 0.56 N 227950 100 103 억 426328 N N 0 N 00 N
7 20250313 111002 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 381 -1 5 -0.26 42754834 111884 42.63 388 390 375 496 268 382 382.14 0.41 0 -8978 402 391 385 374 368 389 372 104 114 100 260 1 1 103575530 395 3.66 0.35 12 0.11 104.00 1074.00 849 20240314 -55.12 375 20250313 1.60 519 -26.59 20250217 375 1.60 20250313 849 -55.12 20240314 375 1.60 20250313 0.56 N 227950 100 103 억 426328 N N 0 N 00 N
8 20250313 101000 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 386 4 2 1.05 40835953 106884 40.73 388 390 375 496 268 382 382.06 0.41 0 -8269 402 391 385 374 368 389 372 104 114 100 260 1 1 103575530 400 3.71 0.36 12 0.10 104.00 1074.00 849 20240314 -54.53 375 20250313 2.93 519 -25.63 20250217 375 2.93 20250313 849 -54.53 20240314 375 2.93 20250313 0.56 N 227950 100 103 억 426328 N N 0 N 00 N
9 20250313 091003 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 375 -7 5 -1.83 20490553 53964 20.56 388 388 375 496 268 382 379.71 0.41 0 2561 402 391 385 374 368 389 372 104 114 100 260 1 1 103575530 388 3.61 0.35 12 0.05 104.00 1074.00 849 20240314 -55.83 375 20250313 0.00 519 -27.75 20250217 375 0.00 20250313 849 -55.83 20240314 375 0.00 20250313 0.56 N 227950 100 103 억 426328 N N 0 N 00 N
10 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
11 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
12 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