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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160503,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2185,-60,5,-2.67,53801599,24562,464.22,2225,2265,2165,2915,1575,2245,2190.44,0.46,0,2241,2291,2267,2246,2222,2201,2280,2235,78,670,500,1390,5,1,15697991,343,-4.79,0.77,12,0.16,-456.00,2849.00,4250,20240319,-48.59,1623,20241210,34.63,2780,-21.40,20250110,1990,9.80,20250102,4250,-48.59,20240319,1623,34.63,20241210,0.88,N,048770,500,78 억,,71563,N,N,0,N,00,N
20250306,150502,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2180,-65,5,-2.90,44104699,20102,379.93,2225,2265,2165,2915,1575,2245,2194.05,0.46,0,3249,2291,2267,2246,2222,2201,2280,2235,78,670,500,1390,5,1,15697991,342,-4.78,0.77,12,0.13,-456.00,2849.00,4250,20240319,-48.71,1623,20241210,34.32,2780,-21.58,20250110,1990,9.55,20250102,4250,-48.71,20240319,1623,34.32,20241210,0.88,N,048770,500,78 억,,71563,N,N,0,N,00,N
20250306,140501,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2180,-65,5,-2.90,40034884,18235,344.64,2225,2265,2165,2915,1575,2245,2195.50,0.46,0,2964,2291,2267,2246,2222,2201,2280,2235,78,670,500,1390,5,1,15697991,342,-4.78,0.77,12,0.12,-456.00,2849.00,4250,20240319,-48.71,1623,20241210,34.32,2780,-21.58,20250110,1990,9.55,20250102,4250,-48.71,20240319,1623,34.32,20241210,0.88,N,048770,500,78 억,,71563,N,N,0,N,00,N
20250306,130502,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2195,-50,5,-2.23,36565424,16648,314.65,2225,2265,2165,2915,1575,2245,2196.39,0.46,0,2814,2291,2267,2246,2222,2201,2280,2235,78,670,500,1390,5,1,15697991,345,-4.81,0.77,12,0.11,-456.00,2849.00,4250,20240319,-48.35,1623,20241210,35.24,2780,-21.04,20250110,1990,10.30,20250102,4250,-48.35,20240319,1623,35.24,20241210,0.88,N,048770,500,78 억,,71563,N,N,0,N,00,N
20250306,120502,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2200,-45,5,-2.00,32113574,14612,276.17,2225,2265,2165,2915,1575,2245,2197.75,0.46,0,1468,2291,2267,2246,2222,2201,2280,2235,78,670,500,1390,5,1,15697991,345,-4.82,0.77,12,0.09,-456.00,2849.00,4250,20240319,-48.24,1623,20241210,35.55,2780,-20.86,20250110,1990,10.55,20250102,4250,-48.24,20240319,1623,35.55,20241210,0.88,N,048770,500,78 억,,71563,N,N,0,N,00,N
20250306,110500,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2175,-70,5,-3.12,22113830,10010,189.19,2225,2265,2175,2915,1575,2245,2209.17,0.46,0,1461,2291,2267,2246,2222,2201,2280,2235,78,670,500,1390,5,1,15697991,341,-4.77,0.76,12,0.06,-456.00,2849.00,4250,20240319,-48.82,1623,20241210,34.01,2780,-21.76,20250110,1990,9.30,20250102,4250,-48.82,20240319,1623,34.01,20241210,0.88,N,048770,500,78 억,,71563,N,N,0,N,00,N
20250306,100502,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2205,-40,5,-1.78,10448265,4703,88.89,2225,2265,2205,2915,1575,2245,2221.62,0.46,0,866,2291,2267,2246,2222,2201,2280,2235,78,670,500,1390,5,1,15697991,346,-4.84,0.77,12,0.03,-456.00,2849.00,4250,20240319,-48.12,1623,20241210,35.86,2780,-20.68,20250110,1990,10.80,20250102,4250,-48.12,20240319,1623,35.86,20241210,0.88,N,048770,500,78 억,,71563,N,N,0,N,00,N
20250306,090505,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2225,-20,5,-0.89,912250,410,7.75,2225,2225,2225,2915,1575,2245,2225.00,0.46,0,302,2291,2267,2246,2222,2201,2280,2235,78,670,500,1390,5,1,15697991,349,-4.88,0.78,12,0.00,-456.00,2849.00,4250,20240319,-47.65,1623,20241210,37.09,2780,-19.96,20250110,1990,11.81,20250102,4250,-47.65,20240319,1623,37.09,20241210,0.88,N,048770,500,78 억,,71563,N,N,0,N,00,N
20250305,160458,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2245,10,2,0.45,11862100,5291,16.90,2240,2270,2225,2905,1565,2235,2241.56,0.44,0,1830,2331,2282,2236,2187,2141,2260,2165,78,670,500,1380,5,1,15697991,352,-4.92,0.79,12,0.03,-456.00,2849.00,4250,20240319,-47.18,1623,20241210,38.32,2780,-19.24,20250110,1990,12.81,20250102,4250,-47.18,20240319,1623,38.32,20241210,0.88,N,048770,500,78 억,,69733,N,N,0,N,00,N
20250305,150459,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2230,-5,5,-0.22,10138040,4523,14.44,2240,2270,2225,2905,1565,2235,2241.44,0.44,0,1924,2331,2282,2236,2187,2141,2260,2165,78,670,500,1380,5,1,15697991,350,-4.89,0.78,12,0.03,-456.00,2849.00,4250,20240319,-47.53,1623,20241210,37.40,2780,-19.78,20250110,1990,12.06,20250102,4250,-47.53,20240319,1623,37.40,20241210,0.88,N,048770,500,78 억,,69733,N,N,0,N,00,N
20250305,140457,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2240,5,2,0.22,7917230,3528,11.27,2240,2270,2225,2905,1565,2235,2244.11,0.44,0,1337,2331,2282,2236,2187,2141,2260,2165,78,670,500,1380,5,1,15697991,352,-4.91,0.79,12,0.02,-456.00,2849.00,4250,20240319,-47.29,1623,20241210,38.02,2780,-19.42,20250110,1990,12.56,20250102,4250,-47.29,20240319,1623,38.02,20241210,0.88,N,048770,500,78 억,,69733,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 20250306 160503 57 100.00 KOSDAQ 기계·장비 N N N N N 2185 -60 5 -2.67 53801599 24562 464.22 2225 2265 2165 2915 1575 2245 2190.44 0.46 0 2241 2291 2267 2246 2222 2201 2280 2235 78 670 500 1390 5 1 15697991 343 -4.79 0.77 12 0.16 -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 0.88 N 048770 500 78 억 71563 N N 0 N 00 N
3 20250306 150502 57 100.00 KOSDAQ 기계·장비 N N N N N 2180 -65 5 -2.90 44104699 20102 379.93 2225 2265 2165 2915 1575 2245 2194.05 0.46 0 3249 2291 2267 2246 2222 2201 2280 2235 78 670 500 1390 5 1 15697991 342 -4.78 0.77 12 0.13 -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 0.88 N 048770 500 78 억 71563 N N 0 N 00 N
4 20250306 140501 57 100.00 KOSDAQ 기계·장비 N N N N N 2180 -65 5 -2.90 40034884 18235 344.64 2225 2265 2165 2915 1575 2245 2195.50 0.46 0 2964 2291 2267 2246 2222 2201 2280 2235 78 670 500 1390 5 1 15697991 342 -4.78 0.77 12 0.12 -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 0.88 N 048770 500 78 억 71563 N N 0 N 00 N
5 20250306 130502 57 100.00 KOSDAQ 기계·장비 N N N N N 2195 -50 5 -2.23 36565424 16648 314.65 2225 2265 2165 2915 1575 2245 2196.39 0.46 0 2814 2291 2267 2246 2222 2201 2280 2235 78 670 500 1390 5 1 15697991 345 -4.81 0.77 12 0.11 -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 0.88 N 048770 500 78 억 71563 N N 0 N 00 N
6 20250306 120502 57 100.00 KOSDAQ 기계·장비 N N N N N 2200 -45 5 -2.00 32113574 14612 276.17 2225 2265 2165 2915 1575 2245 2197.75 0.46 0 1468 2291 2267 2246 2222 2201 2280 2235 78 670 500 1390 5 1 15697991 345 -4.82 0.77 12 0.09 -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 0.88 N 048770 500 78 억 71563 N N 0 N 00 N
7 20250306 110500 57 100.00 KOSDAQ 기계·장비 N N N N N 2175 -70 5 -3.12 22113830 10010 189.19 2225 2265 2175 2915 1575 2245 2209.17 0.46 0 1461 2291 2267 2246 2222 2201 2280 2235 78 670 500 1390 5 1 15697991 341 -4.77 0.76 12 0.06 -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 0.88 N 048770 500 78 억 71563 N N 0 N 00 N
8 20250306 100502 57 100.00 KOSDAQ 기계·장비 N N N N N 2205 -40 5 -1.78 10448265 4703 88.89 2225 2265 2205 2915 1575 2245 2221.62 0.46 0 866 2291 2267 2246 2222 2201 2280 2235 78 670 500 1390 5 1 15697991 346 -4.84 0.77 12 0.03 -456.00 2849.00 4250 20240319 -48.12 1623 20241210 35.86 2780 -20.68 20250110 1990 10.80 20250102 4250 -48.12 20240319 1623 35.86 20241210 0.88 N 048770 500 78 억 71563 N N 0 N 00 N
9 20250306 090505 57 100.00 KOSDAQ 기계·장비 N N N N N 2225 -20 5 -0.89 912250 410 7.75 2225 2225 2225 2915 1575 2245 2225.00 0.46 0 302 2291 2267 2246 2222 2201 2280 2235 78 670 500 1390 5 1 15697991 349 -4.88 0.78 12 0.00 -456.00 2849.00 4250 20240319 -47.65 1623 20241210 37.09 2780 -19.96 20250110 1990 11.81 20250102 4250 -47.65 20240319 1623 37.09 20241210 0.88 N 048770 500 78 억 71563 N N 0 N 00 N
10 20250305 160458 57 100.00 KOSDAQ 기계·장비 N N N N N 2245 10 2 0.45 11862100 5291 16.90 2240 2270 2225 2905 1565 2235 2241.56 0.44 0 1830 2331 2282 2236 2187 2141 2260 2165 78 670 500 1380 5 1 15697991 352 -4.92 0.79 12 0.03 -456.00 2849.00 4250 20240319 -47.18 1623 20241210 38.32 2780 -19.24 20250110 1990 12.81 20250102 4250 -47.18 20240319 1623 38.32 20241210 0.88 N 048770 500 78 억 69733 N N 0 N 00 N
11 20250305 150459 57 100.00 KOSDAQ 기계·장비 N N N N N 2230 -5 5 -0.22 10138040 4523 14.44 2240 2270 2225 2905 1565 2235 2241.44 0.44 0 1924 2331 2282 2236 2187 2141 2260 2165 78 670 500 1380 5 1 15697991 350 -4.89 0.78 12 0.03 -456.00 2849.00 4250 20240319 -47.53 1623 20241210 37.40 2780 -19.78 20250110 1990 12.06 20250102 4250 -47.53 20240319 1623 37.40 20241210 0.88 N 048770 500 78 억 69733 N N 0 N 00 N
12 20250305 140457 57 100.00 KOSDAQ 기계·장비 N N N N N 2240 5 2 0.22 7917230 3528 11.27 2240 2270 2225 2905 1565 2235 2244.11 0.44 0 1337 2331 2282 2236 2187 2141 2260 2165 78 670 500 1380 5 1 15697991 352 -4.91 0.79 12 0.02 -456.00 2849.00 4250 20240319 -47.29 1623 20241210 38.02 2780 -19.42 20250110 1990 12.56 20250102 4250 -47.29 20240319 1623 38.02 20241210 0.88 N 048770 500 78 억 69733 N N 0 N 00 N