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
048770/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
20250312,160511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2135,45,2,2.15,27322250,12872,43.53,2085,2140,2085,2715,1465,2090,2122.61,0.55,0,-3401,2140,2115,2070,2045,2000,2127,2057,78,625,500,1290,5,1,15697991,335,-4.68,0.75,12,0.08,-456.00,2849.00,4250,20240319,-49.76,1623,20241210,31.55,2780,-23.20,20250110,1990,7.29,20250102,4250,-49.76,20240319,1623,31.55,20241210,0.87,N,048770,500,78 억,,85832,N,N,0,N,00,N
20250312,150511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2130,40,2,1.91,26506620,12489,42.24,2085,2140,2085,2715,1465,2090,2122.40,0.55,0,-3492,2140,2115,2070,2045,2000,2127,2057,78,625,500,1290,5,1,15697991,334,-4.67,0.75,12,0.08,-456.00,2849.00,4250,20240319,-49.88,1623,20241210,31.24,2780,-23.38,20250110,1990,7.04,20250102,4250,-49.88,20240319,1623,31.24,20241210,0.87,N,048770,500,78 억,,85832,N,N,0,N,00,N
20250312,140511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2130,40,2,1.91,24425410,11508,38.92,2085,2140,2085,2715,1465,2090,2122.47,0.55,0,-3522,2140,2115,2070,2045,2000,2127,2057,78,625,500,1290,5,1,15697991,334,-4.67,0.75,12,0.07,-456.00,2849.00,4250,20240319,-49.88,1623,20241210,31.24,2780,-23.38,20250110,1990,7.04,20250102,4250,-49.88,20240319,1623,31.24,20241210,0.87,N,048770,500,78 억,,85832,N,N,0,N,00,N
20250312,130511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2135,45,2,2.15,24404110,11498,38.89,2085,2140,2085,2715,1465,2090,2122.47,0.55,0,-3522,2140,2115,2070,2045,2000,2127,2057,78,625,500,1290,5,1,15697991,335,-4.68,0.75,12,0.07,-456.00,2849.00,4250,20240319,-49.76,1623,20241210,31.55,2780,-23.20,20250110,1990,7.29,20250102,4250,-49.76,20240319,1623,31.55,20241210,0.87,N,048770,500,78 억,,85832,N,N,0,N,00,N
20250312,120513,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2140,50,2,2.39,14215320,6680,22.59,2085,2140,2085,2715,1465,2090,2128.04,0.55,0,-4389,2140,2115,2070,2045,2000,2127,2057,78,625,500,1290,5,1,15697991,336,-4.69,0.75,12,0.04,-456.00,2849.00,4250,20240319,-49.65,1623,20241210,31.85,2780,-23.02,20250110,1990,7.54,20250102,4250,-49.65,20240319,1623,31.85,20241210,0.87,N,048770,500,78 억,,85832,N,N,0,N,00,N
20250312,110509,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2120,30,2,1.44,13528115,6358,21.50,2085,2140,2085,2715,1465,2090,2127.73,0.55,0,-4309,2140,2115,2070,2045,2000,2127,2057,78,625,500,1290,5,1,15697991,333,-4.65,0.74,12,0.04,-456.00,2849.00,4250,20240319,-50.12,1623,20241210,30.62,2780,-23.74,20250110,1990,6.53,20250102,4250,-50.12,20240319,1623,30.62,20241210,0.87,N,048770,500,78 억,,85832,N,N,0,N,00,N
20250312,100511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2125,35,2,1.67,11686400,5492,18.57,2085,2140,2085,2715,1465,2090,2127.90,0.55,0,-4841,2140,2115,2070,2045,2000,2127,2057,78,625,500,1290,5,1,15697991,334,-4.66,0.75,12,0.03,-456.00,2849.00,4250,20240319,-50.00,1623,20241210,30.93,2780,-23.56,20250110,1990,6.78,20250102,4250,-50.00,20240319,1623,30.93,20241210,0.87,N,048770,500,78 억,,85832,N,N,0,N,00,N
20250312,090513,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2130,40,2,1.91,9708385,4560,15.42,2085,2140,2085,2715,1465,2090,2129.03,0.55,0,-4376,2140,2115,2070,2045,2000,2127,2057,78,625,500,1290,5,1,15697991,334,-4.67,0.75,12,0.03,-456.00,2849.00,4250,20240319,-49.88,1623,20241210,31.24,2780,-23.38,20250110,1990,7.04,20250102,4250,-49.88,20240319,1623,31.24,20241210,0.87,N,048770,500,78 억,,85832,N,N,0,N,00,N
20250311,160506,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2090,-10,5,-0.48,60617665,29568,124.60,2030,2095,2025,2730,1470,2100,2050.11,0.46,0,13646,2206,2152,2111,2057,2016,2132,2037,78,630,500,1300,5,1,15697991,328,-4.58,0.73,12,0.19,-456.00,2849.00,4250,20240319,-50.82,1623,20241210,28.77,2780,-24.82,20250110,1990,5.03,20250102,4250,-50.82,20240319,1623,28.77,20241210,0.87,N,048770,500,78 억,,72161,N,N,0,N,00,N
20250311,150509,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2075,-25,5,-1.19,59095490,28836,121.52,2030,2095,2025,2730,1470,2100,2049.37,0.46,0,13840,2206,2152,2111,2057,2016,2132,2037,78,630,500,1300,5,1,15697991,326,-4.55,0.73,12,0.18,-456.00,2849.00,4250,20240319,-51.18,1623,20241210,27.85,2780,-25.36,20250110,1990,4.27,20250102,4250,-51.18,20240319,1623,27.85,20241210,0.87,N,048770,500,78 억,,72161,N,N,0,N,00,N
20250311,140509,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2035,-65,5,-3.10,57477465,28050,118.20,2030,2095,2025,2730,1470,2100,2049.11,0.46,0,13840,2206,2152,2111,2057,2016,2132,2037,78,630,500,1300,5,1,15697991,319,-4.46,0.71,12,0.18,-456.00,2849.00,4250,20240319,-52.12,1623,20241210,25.39,2780,-26.80,20250110,1990,2.26,20250102,4250,-52.12,20240319,1623,25.39,20241210,0.87,N,048770,500,78 억,,72161,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 160511 57 100.00 KOSDAQ 기계·장비 N N N N N 2135 45 2 2.15 27322250 12872 43.53 2085 2140 2085 2715 1465 2090 2122.61 0.55 0 -3401 2140 2115 2070 2045 2000 2127 2057 78 625 500 1290 5 1 15697991 335 -4.68 0.75 12 0.08 -456.00 2849.00 4250 20240319 -49.76 1623 20241210 31.55 2780 -23.20 20250110 1990 7.29 20250102 4250 -49.76 20240319 1623 31.55 20241210 0.87 N 048770 500 78 억 85832 N N 0 N 00 N
3 20250312 150511 57 100.00 KOSDAQ 기계·장비 N N N N N 2130 40 2 1.91 26506620 12489 42.24 2085 2140 2085 2715 1465 2090 2122.40 0.55 0 -3492 2140 2115 2070 2045 2000 2127 2057 78 625 500 1290 5 1 15697991 334 -4.67 0.75 12 0.08 -456.00 2849.00 4250 20240319 -49.88 1623 20241210 31.24 2780 -23.38 20250110 1990 7.04 20250102 4250 -49.88 20240319 1623 31.24 20241210 0.87 N 048770 500 78 억 85832 N N 0 N 00 N
4 20250312 140511 57 100.00 KOSDAQ 기계·장비 N N N N N 2130 40 2 1.91 24425410 11508 38.92 2085 2140 2085 2715 1465 2090 2122.47 0.55 0 -3522 2140 2115 2070 2045 2000 2127 2057 78 625 500 1290 5 1 15697991 334 -4.67 0.75 12 0.07 -456.00 2849.00 4250 20240319 -49.88 1623 20241210 31.24 2780 -23.38 20250110 1990 7.04 20250102 4250 -49.88 20240319 1623 31.24 20241210 0.87 N 048770 500 78 억 85832 N N 0 N 00 N
5 20250312 130511 57 100.00 KOSDAQ 기계·장비 N N N N N 2135 45 2 2.15 24404110 11498 38.89 2085 2140 2085 2715 1465 2090 2122.47 0.55 0 -3522 2140 2115 2070 2045 2000 2127 2057 78 625 500 1290 5 1 15697991 335 -4.68 0.75 12 0.07 -456.00 2849.00 4250 20240319 -49.76 1623 20241210 31.55 2780 -23.20 20250110 1990 7.29 20250102 4250 -49.76 20240319 1623 31.55 20241210 0.87 N 048770 500 78 억 85832 N N 0 N 00 N
6 20250312 120513 57 100.00 KOSDAQ 기계·장비 N N N N N 2140 50 2 2.39 14215320 6680 22.59 2085 2140 2085 2715 1465 2090 2128.04 0.55 0 -4389 2140 2115 2070 2045 2000 2127 2057 78 625 500 1290 5 1 15697991 336 -4.69 0.75 12 0.04 -456.00 2849.00 4250 20240319 -49.65 1623 20241210 31.85 2780 -23.02 20250110 1990 7.54 20250102 4250 -49.65 20240319 1623 31.85 20241210 0.87 N 048770 500 78 억 85832 N N 0 N 00 N
7 20250312 110509 57 100.00 KOSDAQ 기계·장비 N N N N N 2120 30 2 1.44 13528115 6358 21.50 2085 2140 2085 2715 1465 2090 2127.73 0.55 0 -4309 2140 2115 2070 2045 2000 2127 2057 78 625 500 1290 5 1 15697991 333 -4.65 0.74 12 0.04 -456.00 2849.00 4250 20240319 -50.12 1623 20241210 30.62 2780 -23.74 20250110 1990 6.53 20250102 4250 -50.12 20240319 1623 30.62 20241210 0.87 N 048770 500 78 억 85832 N N 0 N 00 N
8 20250312 100511 57 100.00 KOSDAQ 기계·장비 N N N N N 2125 35 2 1.67 11686400 5492 18.57 2085 2140 2085 2715 1465 2090 2127.90 0.55 0 -4841 2140 2115 2070 2045 2000 2127 2057 78 625 500 1290 5 1 15697991 334 -4.66 0.75 12 0.03 -456.00 2849.00 4250 20240319 -50.00 1623 20241210 30.93 2780 -23.56 20250110 1990 6.78 20250102 4250 -50.00 20240319 1623 30.93 20241210 0.87 N 048770 500 78 억 85832 N N 0 N 00 N
9 20250312 090513 57 100.00 KOSDAQ 기계·장비 N N N N N 2130 40 2 1.91 9708385 4560 15.42 2085 2140 2085 2715 1465 2090 2129.03 0.55 0 -4376 2140 2115 2070 2045 2000 2127 2057 78 625 500 1290 5 1 15697991 334 -4.67 0.75 12 0.03 -456.00 2849.00 4250 20240319 -49.88 1623 20241210 31.24 2780 -23.38 20250110 1990 7.04 20250102 4250 -49.88 20240319 1623 31.24 20241210 0.87 N 048770 500 78 억 85832 N N 0 N 00 N
10 20250311 160506 57 100.00 KOSDAQ 기계·장비 N N N N N 2090 -10 5 -0.48 60617665 29568 124.60 2030 2095 2025 2730 1470 2100 2050.11 0.46 0 13646 2206 2152 2111 2057 2016 2132 2037 78 630 500 1300 5 1 15697991 328 -4.58 0.73 12 0.19 -456.00 2849.00 4250 20240319 -50.82 1623 20241210 28.77 2780 -24.82 20250110 1990 5.03 20250102 4250 -50.82 20240319 1623 28.77 20241210 0.87 N 048770 500 78 억 72161 N N 0 N 00 N
11 20250311 150509 57 100.00 KOSDAQ 기계·장비 N N N N N 2075 -25 5 -1.19 59095490 28836 121.52 2030 2095 2025 2730 1470 2100 2049.37 0.46 0 13840 2206 2152 2111 2057 2016 2132 2037 78 630 500 1300 5 1 15697991 326 -4.55 0.73 12 0.18 -456.00 2849.00 4250 20240319 -51.18 1623 20241210 27.85 2780 -25.36 20250110 1990 4.27 20250102 4250 -51.18 20240319 1623 27.85 20241210 0.87 N 048770 500 78 억 72161 N N 0 N 00 N
12 20250311 140509 57 100.00 KOSDAQ 기계·장비 N N N N N 2035 -65 5 -3.10 57477465 28050 118.20 2030 2095 2025 2730 1470 2100 2049.11 0.46 0 13840 2206 2152 2111 2057 2016 2132 2037 78 630 500 1300 5 1 15697991 319 -4.46 0.71 12 0.18 -456.00 2849.00 4250 20240319 -52.12 1623 20241210 25.39 2780 -26.80 20250110 1990 2.26 20250102 4250 -52.12 20240319 1623 25.39 20241210 0.87 N 048770 500 78 억 72161 N N 0 N 00 N