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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,161035,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,368,11,2,3.08,229592475,656693,176.24,357,372,342,464,250,357,349.62,0.34,0,6194,368,362,356,350,344,359,347,104,107,100,240,1,1,103575530,381,3.54,0.34,12,0.63,104.00,1074.00,849,20240314,-56.65,342,20250321,7.60,519,-29.09,20250217,342,7.60,20250321,825,-55.39,20240322,342,7.60,20250321,0.54,N,227950,100,103 억,,354262,N,N,0,N,00,N
20250321,151019,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,370,13,2,3.64,228273448,653098,175.27,357,372,342,464,250,357,349.52,0.34,0,7491,368,362,356,350,344,359,347,104,107,100,240,1,1,103575530,383,3.56,0.34,12,0.63,104.00,1074.00,849,20240314,-56.42,342,20250321,8.19,519,-28.71,20250217,342,8.19,20250321,825,-55.15,20240322,342,8.19,20250321,0.54,N,227950,100,103 억,,354262,N,N,0,N,00,N
20250321,141020,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,358,1,2,0.28,190558925,549004,147.34,357,360,342,464,250,357,347.10,0.34,0,5179,368,362,356,350,344,359,347,104,107,100,240,1,1,103575530,371,3.44,0.33,12,0.53,104.00,1074.00,849,20240314,-57.83,342,20250321,4.68,519,-31.02,20250217,342,4.68,20250321,825,-56.61,20240322,342,4.68,20250321,0.54,N,227950,100,103 억,,354262,N,N,0,N,00,N
20250321,131021,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,348,-9,5,-2.52,137770490,397366,106.64,357,360,344,464,250,357,346.71,0.34,0,-1506,368,362,356,350,344,359,347,104,107,100,240,1,1,103575530,360,3.35,0.32,12,0.38,104.00,1074.00,849,20240314,-59.01,344,20250321,1.16,519,-32.95,20250217,344,1.16,20250321,825,-57.82,20240322,344,1.16,20250321,0.54,N,227950,100,103 억,,354262,N,N,0,N,00,N
20250321,121022,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,347,-10,5,-2.80,129764474,374172,100.42,357,360,344,464,250,357,346.80,0.34,0,751,368,362,356,350,344,359,347,104,107,100,240,1,1,103575530,359,3.34,0.32,12,0.36,104.00,1074.00,849,20240314,-59.13,344,20250321,0.87,519,-33.14,20250217,344,0.87,20250321,825,-57.94,20240322,344,0.87,20250321,0.54,N,227950,100,103 억,,354262,N,N,0,N,00,N
20250321,111021,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,345,-12,5,-3.36,111015369,320051,85.89,357,360,344,464,250,357,346.87,0.34,0,16523,368,362,356,350,344,359,347,104,107,100,240,1,1,103575530,357,3.32,0.32,12,0.31,104.00,1074.00,849,20240314,-59.36,344,20250321,0.29,519,-33.53,20250217,344,0.29,20250321,825,-58.18,20240322,344,0.29,20250321,0.54,N,227950,100,103 억,,354262,N,N,0,N,00,N
20250321,101022,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,345,-12,5,-3.36,50739658,145578,39.07,357,360,344,464,250,357,348.54,0.34,0,-267,368,362,356,350,344,359,347,104,107,100,240,1,1,103575530,357,3.32,0.32,12,0.14,104.00,1074.00,849,20240314,-59.36,344,20250321,0.29,519,-33.53,20250217,344,0.29,20250321,825,-58.18,20240322,344,0.29,20250321,0.54,N,227950,100,103 억,,354262,N,N,0,N,00,N
20250321,091028,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,359,2,2,0.56,1197468,3356,0.90,357,360,354,464,250,357,356.81,0.34,0,972,368,362,356,350,344,359,347,104,107,100,240,1,1,103575530,372,3.45,0.33,12,0.00,104.00,1074.00,849,20240314,-57.71,349,20250318,2.87,519,-30.83,20250217,349,2.87,20250318,825,-56.48,20240322,349,2.87,20250318,0.54,N,227950,100,103 억,,354262,N,N,0,N,00,N
20250320,161634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,357,-5,5,-1.38,131934867,372553,88.02,362,362,350,470,254,362,354.14,0.38,0,-34573,370,366,360,356,350,368,358,104,108,100,250,1,1,103575530,370,3.43,0.33,12,0.36,104.00,1074.00,849,20240314,-57.95,349,20250318,2.29,519,-31.21,20250217,349,2.29,20250318,825,-56.73,20240322,349,2.29,20250318,0.54,N,227950,100,103 억,,388835,N,N,0,N,00,N
20250320,151018,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,356,-6,5,-1.66,94877818,268053,63.33,362,362,350,470,254,362,353.95,0.38,0,-31799,370,366,360,356,350,368,358,104,108,100,250,1,1,103575530,369,3.42,0.33,12,0.26,104.00,1074.00,849,20240314,-58.07,349,20250318,2.01,519,-31.41,20250217,349,2.01,20250318,825,-56.85,20240322,349,2.01,20250318,0.54,N,227950,100,103 억,,388835,N,N,0,N,00,N
20250320,141022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,356,-6,5,-1.66,85362229,241193,56.99,362,362,350,470,254,362,353.92,0.38,0,-26643,370,366,360,356,350,368,358,104,108,100,250,1,1,103575530,369,3.42,0.33,12,0.23,104.00,1074.00,849,20240314,-58.07,349,20250318,2.01,519,-31.41,20250217,349,2.01,20250318,825,-56.85,20240322,349,2.01,20250318,0.54,N,227950,100,103 억,,388835,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 20250321 161035 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 368 11 2 3.08 229592475 656693 176.24 357 372 342 464 250 357 349.62 0.34 0 6194 368 362 356 350 344 359 347 104 107 100 240 1 1 103575530 381 3.54 0.34 12 0.63 104.00 1074.00 849 20240314 -56.65 342 20250321 7.60 519 -29.09 20250217 342 7.60 20250321 825 -55.39 20240322 342 7.60 20250321 0.54 N 227950 100 103 억 354262 N N 0 N 00 N
3 20250321 151019 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 370 13 2 3.64 228273448 653098 175.27 357 372 342 464 250 357 349.52 0.34 0 7491 368 362 356 350 344 359 347 104 107 100 240 1 1 103575530 383 3.56 0.34 12 0.63 104.00 1074.00 849 20240314 -56.42 342 20250321 8.19 519 -28.71 20250217 342 8.19 20250321 825 -55.15 20240322 342 8.19 20250321 0.54 N 227950 100 103 억 354262 N N 0 N 00 N
4 20250321 141020 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 358 1 2 0.28 190558925 549004 147.34 357 360 342 464 250 357 347.10 0.34 0 5179 368 362 356 350 344 359 347 104 107 100 240 1 1 103575530 371 3.44 0.33 12 0.53 104.00 1074.00 849 20240314 -57.83 342 20250321 4.68 519 -31.02 20250217 342 4.68 20250321 825 -56.61 20240322 342 4.68 20250321 0.54 N 227950 100 103 억 354262 N N 0 N 00 N
5 20250321 131021 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 348 -9 5 -2.52 137770490 397366 106.64 357 360 344 464 250 357 346.71 0.34 0 -1506 368 362 356 350 344 359 347 104 107 100 240 1 1 103575530 360 3.35 0.32 12 0.38 104.00 1074.00 849 20240314 -59.01 344 20250321 1.16 519 -32.95 20250217 344 1.16 20250321 825 -57.82 20240322 344 1.16 20250321 0.54 N 227950 100 103 억 354262 N N 0 N 00 N
6 20250321 121022 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 347 -10 5 -2.80 129764474 374172 100.42 357 360 344 464 250 357 346.80 0.34 0 751 368 362 356 350 344 359 347 104 107 100 240 1 1 103575530 359 3.34 0.32 12 0.36 104.00 1074.00 849 20240314 -59.13 344 20250321 0.87 519 -33.14 20250217 344 0.87 20250321 825 -57.94 20240322 344 0.87 20250321 0.54 N 227950 100 103 억 354262 N N 0 N 00 N
7 20250321 111021 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 345 -12 5 -3.36 111015369 320051 85.89 357 360 344 464 250 357 346.87 0.34 0 16523 368 362 356 350 344 359 347 104 107 100 240 1 1 103575530 357 3.32 0.32 12 0.31 104.00 1074.00 849 20240314 -59.36 344 20250321 0.29 519 -33.53 20250217 344 0.29 20250321 825 -58.18 20240322 344 0.29 20250321 0.54 N 227950 100 103 억 354262 N N 0 N 00 N
8 20250321 101022 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 345 -12 5 -3.36 50739658 145578 39.07 357 360 344 464 250 357 348.54 0.34 0 -267 368 362 356 350 344 359 347 104 107 100 240 1 1 103575530 357 3.32 0.32 12 0.14 104.00 1074.00 849 20240314 -59.36 344 20250321 0.29 519 -33.53 20250217 344 0.29 20250321 825 -58.18 20240322 344 0.29 20250321 0.54 N 227950 100 103 억 354262 N N 0 N 00 N
9 20250321 091028 57 100.00 KOSDAQ 기계·장비 N N N N N 359 2 2 0.56 1197468 3356 0.90 357 360 354 464 250 357 356.81 0.34 0 972 368 362 356 350 344 359 347 104 107 100 240 1 1 103575530 372 3.45 0.33 12 0.00 104.00 1074.00 849 20240314 -57.71 349 20250318 2.87 519 -30.83 20250217 349 2.87 20250318 825 -56.48 20240322 349 2.87 20250318 0.54 N 227950 100 103 억 354262 N N 0 N 00 N
10 20250320 161634 57 100.00 KOSDAQ 기계·장비 N N N N N 357 -5 5 -1.38 131934867 372553 88.02 362 362 350 470 254 362 354.14 0.38 0 -34573 370 366 360 356 350 368 358 104 108 100 250 1 1 103575530 370 3.43 0.33 12 0.36 104.00 1074.00 849 20240314 -57.95 349 20250318 2.29 519 -31.21 20250217 349 2.29 20250318 825 -56.73 20240322 349 2.29 20250318 0.54 N 227950 100 103 억 388835 N N 0 N 00 N
11 20250320 151018 57 100.00 KOSDAQ 기계·장비 N N N N N 356 -6 5 -1.66 94877818 268053 63.33 362 362 350 470 254 362 353.95 0.38 0 -31799 370 366 360 356 350 368 358 104 108 100 250 1 1 103575530 369 3.42 0.33 12 0.26 104.00 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 0.54 N 227950 100 103 억 388835 N N 0 N 00 N
12 20250320 141022 57 100.00 KOSDAQ 기계·장비 N N N N N 356 -6 5 -1.66 85362229 241193 56.99 362 362 350 470 254 362 353.92 0.38 0 -26643 370 366 360 356 350 368 358 104 108 100 250 1 1 103575530 369 3.42 0.33 12 0.23 104.00 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 0.54 N 227950 100 103 억 388835 N N 0 N 00 N