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
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
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
20250317,130518,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2175,65,2,3.08,45163410,20951,427.83,2115,2210,2110,2740,1480,2110,2155.67,0.57,0,1618,2203,2156,2088,2041,1973,2180,2065,78,630,500,1300,5,1,15697991,341,-4.77,0.76,12,0.13,-456.00,2849.00,4250,20240319,-48.82,1623,20241210,34.01,2780,-21.76,20250110,1990,9.30,20250102,4250,-48.82,20240319,1623,34.01,20241210,0.85,N,048770,500,78 억,,88810,N,N,0,N,00,N
20250317,120517,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2190,80,2,3.79,37444530,17400,355.32,2115,2210,2110,2740,1480,2110,2151.98,0.57,0,1321,2203,2156,2088,2041,1973,2180,2065,78,630,500,1300,5,1,15697991,344,-4.80,0.77,12,0.11,-456.00,2849.00,4250,20240319,-48.47,1623,20241210,34.94,2780,-21.22,20250110,1990,10.05,20250102,4250,-48.47,20240319,1623,34.94,20241210,0.85,N,048770,500,78 억,,88810,N,N,0,N,00,N
20250317,110517,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2185,75,2,3.55,26650020,12456,254.36,2115,2210,2110,2740,1480,2110,2139.53,0.57,0,1519,2203,2156,2088,2041,1973,2180,2065,78,630,500,1300,5,1,15697991,343,-4.79,0.77,12,0.08,-456.00,2849.00,4250,20240319,-48.59,1623,20241210,34.63,2780,-21.40,20250110,1990,9.80,20250102,4250,-48.59,20240319,1623,34.63,20241210,0.85,N,048770,500,78 억,,88810,N,N,0,N,00,N
20250317,100518,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2135,25,2,1.18,15142035,7147,145.95,2115,2145,2110,2740,1480,2110,2118.66,0.57,0,995,2203,2156,2088,2041,1973,2180,2065,78,630,500,1300,5,1,15697991,335,-4.68,0.75,12,0.05,-456.00,2849.00,4250,20240319,-49.76,1623,20241210,31.55,2780,-23.20,20250110,1990,7.29,20250102,4250,-49.76,20240319,1623,31.55,20241210,0.85,N,048770,500,78 억,,88810,N,N,0,N,00,N
20250317,090518,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2120,10,2,0.47,197240,93,1.90,2115,2135,2115,2740,1480,2110,2120.86,0.57,0,-60,2203,2156,2088,2041,1973,2180,2065,78,630,500,1300,5,1,15697991,333,-4.65,0.74,12,0.00,-456.00,2849.00,4250,20240319,-50.12,1623,20241210,30.62,2780,-23.74,20250110,1990,6.53,20250102,4250,-50.12,20240319,1623,30.62,20241210,0.85,N,048770,500,78 억,,88810,N,N,0,N,00,N
20250314,160516,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2110,55,2,2.68,10186945,4828,36.08,2080,2135,2020,2670,1440,2055,2109.97,0.57,0,107,2181,2117,2086,2022,1991,2102,2007,78,615,500,1270,5,1,15697991,331,-4.63,0.74,12,0.03,-456.00,2849.00,4250,20240319,-50.35,1623,20241210,30.01,2780,-24.10,20250110,1990,6.03,20250102,4250,-50.35,20240319,1623,30.01,20241210,0.85,N,048770,500,78 억,,88703,N,N,0,N,00,N
20250314,150519,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2135,80,2,3.89,8784840,4164,31.11,2080,2135,2020,2670,1440,2055,2109.71,0.57,0,-66,2181,2117,2086,2022,1991,2102,2007,78,615,500,1270,5,1,15697991,335,-4.68,0.75,12,0.03,-456.00,2849.00,4250,20240319,-49.76,1623,20241210,31.55,2780,-23.20,20250110,1990,7.29,20250102,4250,-49.76,20240319,1623,31.55,20241210,0.85,N,048770,500,78 억,,88703,N,N,0,N,00,N
20250314,140516,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2135,80,2,3.89,6494385,3084,23.04,2080,2135,2020,2670,1440,2055,2105.83,0.57,0,-174,2181,2117,2086,2022,1991,2102,2007,78,615,500,1270,5,1,15697991,335,-4.68,0.75,12,0.02,-456.00,2849.00,4250,20240319,-49.76,1623,20241210,31.55,2780,-23.20,20250110,1990,7.29,20250102,4250,-49.76,20240319,1623,31.55,20241210,0.85,N,048770,500,78 억,,88703,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 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
3 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
4 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
5 20250317 130518 57 100.00 KOSDAQ 기계·장비 N N N N N 2175 65 2 3.08 45163410 20951 427.83 2115 2210 2110 2740 1480 2110 2155.67 0.57 0 1618 2203 2156 2088 2041 1973 2180 2065 78 630 500 1300 5 1 15697991 341 -4.77 0.76 12 0.13 -456.00 2849.00 4250 20240319 -48.82 1623 20241210 34.01 2780 -21.76 20250110 1990 9.30 20250102 4250 -48.82 20240319 1623 34.01 20241210 0.85 N 048770 500 78 억 88810 N N 0 N 00 N
6 20250317 120517 57 100.00 KOSDAQ 기계·장비 N N N N N 2190 80 2 3.79 37444530 17400 355.32 2115 2210 2110 2740 1480 2110 2151.98 0.57 0 1321 2203 2156 2088 2041 1973 2180 2065 78 630 500 1300 5 1 15697991 344 -4.80 0.77 12 0.11 -456.00 2849.00 4250 20240319 -48.47 1623 20241210 34.94 2780 -21.22 20250110 1990 10.05 20250102 4250 -48.47 20240319 1623 34.94 20241210 0.85 N 048770 500 78 억 88810 N N 0 N 00 N
7 20250317 110517 57 100.00 KOSDAQ 기계·장비 N N N N N 2185 75 2 3.55 26650020 12456 254.36 2115 2210 2110 2740 1480 2110 2139.53 0.57 0 1519 2203 2156 2088 2041 1973 2180 2065 78 630 500 1300 5 1 15697991 343 -4.79 0.77 12 0.08 -456.00 2849.00 4250 20240319 -48.59 1623 20241210 34.63 2780 -21.40 20250110 1990 9.80 20250102 4250 -48.59 20240319 1623 34.63 20241210 0.85 N 048770 500 78 억 88810 N N 0 N 00 N
8 20250317 100518 57 100.00 KOSDAQ 기계·장비 N N N N N 2135 25 2 1.18 15142035 7147 145.95 2115 2145 2110 2740 1480 2110 2118.66 0.57 0 995 2203 2156 2088 2041 1973 2180 2065 78 630 500 1300 5 1 15697991 335 -4.68 0.75 12 0.05 -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 0.85 N 048770 500 78 억 88810 N N 0 N 00 N
9 20250317 090518 57 100.00 KOSDAQ 기계·장비 N N N N N 2120 10 2 0.47 197240 93 1.90 2115 2135 2115 2740 1480 2110 2120.86 0.57 0 -60 2203 2156 2088 2041 1973 2180 2065 78 630 500 1300 5 1 15697991 333 -4.65 0.74 12 0.00 -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 0.85 N 048770 500 78 억 88810 N N 0 N 00 N
10 20250314 160516 57 100.00 KOSDAQ 기계·장비 N N N N N 2110 55 2 2.68 10186945 4828 36.08 2080 2135 2020 2670 1440 2055 2109.97 0.57 0 107 2181 2117 2086 2022 1991 2102 2007 78 615 500 1270 5 1 15697991 331 -4.63 0.74 12 0.03 -456.00 2849.00 4250 20240319 -50.35 1623 20241210 30.01 2780 -24.10 20250110 1990 6.03 20250102 4250 -50.35 20240319 1623 30.01 20241210 0.85 N 048770 500 78 억 88703 N N 0 N 00 N
11 20250314 150519 57 100.00 KOSDAQ 기계·장비 N N N N N 2135 80 2 3.89 8784840 4164 31.11 2080 2135 2020 2670 1440 2055 2109.71 0.57 0 -66 2181 2117 2086 2022 1991 2102 2007 78 615 500 1270 5 1 15697991 335 -4.68 0.75 12 0.03 -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 0.85 N 048770 500 78 억 88703 N N 0 N 00 N
12 20250314 140516 57 100.00 KOSDAQ 기계·장비 N N N N N 2135 80 2 3.89 6494385 3084 23.04 2080 2135 2020 2670 1440 2055 2105.83 0.57 0 -174 2181 2117 2086 2022 1991 2102 2007 78 615 500 1270 5 1 15697991 335 -4.68 0.75 12 0.02 -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 0.85 N 048770 500 78 억 88703 N N 0 N 00 N