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
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
20250318,160518,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2150,-45,5,-2.05,11493050,5330,22.90,2200,2205,2130,2850,1540,2195,2156.29,0.57,0,-1012,2271,2232,2171,2132,2071,2252,2152,78,655,500,1360,5,1,15697991,338,-4.71,0.75,12,0.03,-456.00,2849.00,4250,20240319,-49.41,1623,20241210,32.47,2780,-22.66,20250110,1990,8.04,20250102,4250,-49.41,20240319,1623,32.47,20241210,0.85,N,048770,500,78 억,,90218,N,N,0,N,00,N
20250318,150521,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2150,-45,5,-2.05,10246340,4750,20.41,2200,2205,2130,2850,1540,2195,2157.12,0.57,0,-873,2271,2232,2171,2132,2071,2252,2152,78,655,500,1360,5,1,15697991,338,-4.71,0.75,12,0.03,-456.00,2849.00,4250,20240319,-49.41,1623,20241210,32.47,2780,-22.66,20250110,1990,8.04,20250102,4250,-49.41,20240319,1623,32.47,20241210,0.85,N,048770,500,78 억,,90218,N,N,0,N,00,N
20250318,140520,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2150,-45,5,-2.05,9969205,4621,19.85,2200,2205,2130,2850,1540,2195,2157.37,0.57,0,-873,2271,2232,2171,2132,2071,2252,2152,78,655,500,1360,5,1,15697991,338,-4.71,0.75,12,0.03,-456.00,2849.00,4250,20240319,-49.41,1623,20241210,32.47,2780,-22.66,20250110,1990,8.04,20250102,4250,-49.41,20240319,1623,32.47,20241210,0.85,N,048770,500,78 억,,90218,N,N,0,N,00,N
20250318,130519,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2130,-65,5,-2.96,9874620,4577,19.66,2200,2205,2130,2850,1540,2195,2157.44,0.57,0,-873,2271,2232,2171,2132,2071,2252,2152,78,655,500,1360,5,1,15697991,334,-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,-49.88,20240319,1623,31.24,20241210,0.85,N,048770,500,78 억,,90218,N,N,0,N,00,N
20250318,120519,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2145,-50,5,-2.28,6592410,3042,13.07,2200,2205,2145,2850,1540,2195,2167.13,0.57,0,-784,2271,2232,2171,2132,2071,2252,2152,78,655,500,1360,5,1,15697991,337,-4.70,0.75,12,0.02,-456.00,2849.00,4250,20240319,-49.53,1623,20241210,32.16,2780,-22.84,20250110,1990,7.79,20250102,4250,-49.53,20240319,1623,32.16,20241210,0.85,N,048770,500,78 억,,90218,N,N,0,N,00,N
20250318,110518,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2180,-15,5,-0.68,2814525,1286,5.53,2200,2205,2165,2850,1540,2195,2188.59,0.57,0,-471,2271,2232,2171,2132,2071,2252,2152,78,655,500,1360,5,1,15697991,342,-4.78,0.77,12,0.01,-456.00,2849.00,4250,20240319,-48.71,1623,20241210,34.32,2780,-21.58,20250110,1990,9.55,20250102,4250,-48.71,20240319,1623,34.32,20241210,0.85,N,048770,500,78 억,,90218,N,N,0,N,00,N
20250318,100520,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2195,0,3,0.00,2295515,1047,4.50,2200,2205,2180,2850,1540,2195,2192.47,0.57,0,-257,2271,2232,2171,2132,2071,2252,2152,78,655,500,1360,5,1,15697991,345,-4.81,0.77,12,0.01,-456.00,2849.00,4250,20240319,-48.35,1623,20241210,35.24,2780,-21.04,20250110,1990,10.30,20250102,4250,-48.35,20240319,1623,35.24,20241210,0.85,N,048770,500,78 억,,90218,N,N,0,N,00,N
20250318,090521,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2180,-15,5,-0.68,766810,349,1.50,2200,2205,2180,2850,1540,2195,2197.16,0.57,0,17,2271,2232,2171,2132,2071,2252,2152,78,655,500,1360,5,1,15697991,342,-4.78,0.77,12,0.00,-456.00,2849.00,4250,20240319,-48.71,1623,20241210,34.32,2780,-21.58,20250110,1990,9.55,20250102,4250,-48.71,20240319,1623,34.32,20241210,0.85,N,048770,500,78 억,,90218,N,N,0,N,00,N
20250317,160518,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2195,85,2,4.03,50169790,23231,474.39,2115,2210,2110,2740,1480,2110,2159.61,0.57,0,1409,2203,2156,2088,2041,1973,2180,2065,78,630,500,1300,5,1,15697991,345,-4.81,0.77,12,0.15,-456.00,2849.00,4250,20240319,-48.35,1623,20241210,35.24,2780,-21.04,20250110,1990,10.30,20250102,4250,-48.35,20240319,1623,35.24,20241210,0.85,N,048770,500,78 억,,88810,N,N,0,N,00,N
20250317,150518,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2200,90,2,4.27,47179805,21869,446.58,2115,2210,2110,2740,1480,2110,2157.38,0.57,0,1666,2203,2156,2088,2041,1973,2180,2065,78,630,500,1300,5,1,15697991,345,-4.82,0.77,12,0.14,-456.00,2849.00,4250,20240319,-48.24,1623,20241210,35.55,2780,-20.86,20250110,1990,10.55,20250102,4250,-48.24,20240319,1623,35.55,20241210,0.85,N,048770,500,78 억,,88810,N,N,0,N,00,N
20250317,140519,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2200,90,2,4.27,45481385,21096,430.79,2115,2210,2110,2740,1480,2110,2155.92,0.57,0,1574,2203,2156,2088,2041,1973,2180,2065,78,630,500,1300,5,1,15697991,345,-4.82,0.77,12,0.13,-456.00,2849.00,4250,20240319,-48.24,1623,20241210,35.55,2780,-20.86,20250110,1990,10.55,20250102,4250,-48.24,20240319,1623,35.55,20241210,0.85,N,048770,500,78 억,,88810,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 160518 57 100.00 KOSDAQ 기계·장비 N N N N N 2150 -45 5 -2.05 11493050 5330 22.90 2200 2205 2130 2850 1540 2195 2156.29 0.57 0 -1012 2271 2232 2171 2132 2071 2252 2152 78 655 500 1360 5 1 15697991 338 -4.71 0.75 12 0.03 -456.00 2849.00 4250 20240319 -49.41 1623 20241210 32.47 2780 -22.66 20250110 1990 8.04 20250102 4250 -49.41 20240319 1623 32.47 20241210 0.85 N 048770 500 78 억 90218 N N 0 N 00 N
3 20250318 150521 57 100.00 KOSDAQ 기계·장비 N N N N N 2150 -45 5 -2.05 10246340 4750 20.41 2200 2205 2130 2850 1540 2195 2157.12 0.57 0 -873 2271 2232 2171 2132 2071 2252 2152 78 655 500 1360 5 1 15697991 338 -4.71 0.75 12 0.03 -456.00 2849.00 4250 20240319 -49.41 1623 20241210 32.47 2780 -22.66 20250110 1990 8.04 20250102 4250 -49.41 20240319 1623 32.47 20241210 0.85 N 048770 500 78 억 90218 N N 0 N 00 N
4 20250318 140520 57 100.00 KOSDAQ 기계·장비 N N N N N 2150 -45 5 -2.05 9969205 4621 19.85 2200 2205 2130 2850 1540 2195 2157.37 0.57 0 -873 2271 2232 2171 2132 2071 2252 2152 78 655 500 1360 5 1 15697991 338 -4.71 0.75 12 0.03 -456.00 2849.00 4250 20240319 -49.41 1623 20241210 32.47 2780 -22.66 20250110 1990 8.04 20250102 4250 -49.41 20240319 1623 32.47 20241210 0.85 N 048770 500 78 억 90218 N N 0 N 00 N
5 20250318 130519 57 100.00 KOSDAQ 기계·장비 N N N N N 2130 -65 5 -2.96 9874620 4577 19.66 2200 2205 2130 2850 1540 2195 2157.44 0.57 0 -873 2271 2232 2171 2132 2071 2252 2152 78 655 500 1360 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 0.85 N 048770 500 78 억 90218 N N 0 N 00 N
6 20250318 120519 57 100.00 KOSDAQ 기계·장비 N N N N N 2145 -50 5 -2.28 6592410 3042 13.07 2200 2205 2145 2850 1540 2195 2167.13 0.57 0 -784 2271 2232 2171 2132 2071 2252 2152 78 655 500 1360 5 1 15697991 337 -4.70 0.75 12 0.02 -456.00 2849.00 4250 20240319 -49.53 1623 20241210 32.16 2780 -22.84 20250110 1990 7.79 20250102 4250 -49.53 20240319 1623 32.16 20241210 0.85 N 048770 500 78 억 90218 N N 0 N 00 N
7 20250318 110518 57 100.00 KOSDAQ 기계·장비 N N N N N 2180 -15 5 -0.68 2814525 1286 5.53 2200 2205 2165 2850 1540 2195 2188.59 0.57 0 -471 2271 2232 2171 2132 2071 2252 2152 78 655 500 1360 5 1 15697991 342 -4.78 0.77 12 0.01 -456.00 2849.00 4250 20240319 -48.71 1623 20241210 34.32 2780 -21.58 20250110 1990 9.55 20250102 4250 -48.71 20240319 1623 34.32 20241210 0.85 N 048770 500 78 억 90218 N N 0 N 00 N
8 20250318 100520 57 100.00 KOSDAQ 기계·장비 N N N N N 2195 0 3 0.00 2295515 1047 4.50 2200 2205 2180 2850 1540 2195 2192.47 0.57 0 -257 2271 2232 2171 2132 2071 2252 2152 78 655 500 1360 5 1 15697991 345 -4.81 0.77 12 0.01 -456.00 2849.00 4250 20240319 -48.35 1623 20241210 35.24 2780 -21.04 20250110 1990 10.30 20250102 4250 -48.35 20240319 1623 35.24 20241210 0.85 N 048770 500 78 억 90218 N N 0 N 00 N
9 20250318 090521 57 100.00 KOSDAQ 기계·장비 N N N N N 2180 -15 5 -0.68 766810 349 1.50 2200 2205 2180 2850 1540 2195 2197.16 0.57 0 17 2271 2232 2171 2132 2071 2252 2152 78 655 500 1360 5 1 15697991 342 -4.78 0.77 12 0.00 -456.00 2849.00 4250 20240319 -48.71 1623 20241210 34.32 2780 -21.58 20250110 1990 9.55 20250102 4250 -48.71 20240319 1623 34.32 20241210 0.85 N 048770 500 78 억 90218 N N 0 N 00 N
10 20250317 160518 57 100.00 KOSDAQ 기계·장비 N N N N N 2195 85 2 4.03 50169790 23231 474.39 2115 2210 2110 2740 1480 2110 2159.61 0.57 0 1409 2203 2156 2088 2041 1973 2180 2065 78 630 500 1300 5 1 15697991 345 -4.81 0.77 12 0.15 -456.00 2849.00 4250 20240319 -48.35 1623 20241210 35.24 2780 -21.04 20250110 1990 10.30 20250102 4250 -48.35 20240319 1623 35.24 20241210 0.85 N 048770 500 78 억 88810 N N 0 N 00 N
11 20250317 150518 57 100.00 KOSDAQ 기계·장비 N N N N N 2200 90 2 4.27 47179805 21869 446.58 2115 2210 2110 2740 1480 2110 2157.38 0.57 0 1666 2203 2156 2088 2041 1973 2180 2065 78 630 500 1300 5 1 15697991 345 -4.82 0.77 12 0.14 -456.00 2849.00 4250 20240319 -48.24 1623 20241210 35.55 2780 -20.86 20250110 1990 10.55 20250102 4250 -48.24 20240319 1623 35.55 20241210 0.85 N 048770 500 78 억 88810 N N 0 N 00 N
12 20250317 140519 57 100.00 KOSDAQ 기계·장비 N N N N N 2200 90 2 4.27 45481385 21096 430.79 2115 2210 2110 2740 1480 2110 2155.92 0.57 0 1574 2203 2156 2088 2041 1973 2180 2065 78 630 500 1300 5 1 15697991 345 -4.82 0.77 12 0.13 -456.00 2849.00 4250 20240319 -48.24 1623 20241210 35.55 2780 -20.86 20250110 1990 10.55 20250102 4250 -48.24 20240319 1623 35.55 20241210 0.85 N 048770 500 78 억 88810 N N 0 N 00 N