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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160513,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2055,-80,5,-3.75,28267527,13383,103.97,2120,2150,2055,2775,1495,2135,2112.40,0.53,0,672,2175,2155,2120,2100,2065,2165,2110,78,640,500,1320,5,1,15697991,323,-4.51,0.72,12,0.09,-456.00,2849.00,4250,20240319,-51.65,1623,20241210,26.62,2780,-26.08,20250110,1990,3.27,20250102,4250,-51.65,20240319,1623,26.62,20241210,0.86,N,048770,500,78 억,,82431,N,N,0,N,00,N
20250313,150514,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2120,-15,5,-0.70,24409262,11517,89.47,2120,2150,2090,2775,1495,2135,2119.41,0.53,0,1756,2175,2155,2120,2100,2065,2165,2110,78,640,500,1320,5,1,15697991,333,-4.65,0.74,12,0.07,-456.00,2849.00,4250,20240319,-50.12,1623,20241210,30.62,2780,-23.74,20250110,1990,6.53,20250102,4250,-50.12,20240319,1623,30.62,20241210,0.86,N,048770,500,78 억,,82431,N,N,0,N,00,N
20250313,140513,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2130,-5,5,-0.23,20251802,9537,74.09,2120,2150,2105,2775,1495,2135,2123.50,0.53,0,1786,2175,2155,2120,2100,2065,2165,2110,78,640,500,1320,5,1,15697991,334,-4.67,0.75,12,0.06,-456.00,2849.00,4250,20240319,-49.88,1623,20241210,31.24,2780,-23.38,20250110,1990,7.04,20250102,4250,-49.88,20240319,1623,31.24,20241210,0.86,N,048770,500,78 억,,82431,N,N,0,N,00,N
20250313,130513,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2120,-15,5,-0.70,19954640,9396,73.00,2120,2150,2105,2775,1495,2135,2123.74,0.53,0,1765,2175,2155,2120,2100,2065,2165,2110,78,640,500,1320,5,1,15697991,333,-4.65,0.74,12,0.06,-456.00,2849.00,4250,20240319,-50.12,1623,20241210,30.62,2780,-23.74,20250110,1990,6.53,20250102,4250,-50.12,20240319,1623,30.62,20241210,0.86,N,048770,500,78 억,,82431,N,N,0,N,00,N
20250313,120514,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2125,-10,5,-0.47,14272935,6707,52.11,2120,2150,2110,2775,1495,2135,2128.07,0.53,0,1793,2175,2155,2120,2100,2065,2165,2110,78,640,500,1320,5,1,15697991,334,-4.66,0.75,12,0.04,-456.00,2849.00,4250,20240319,-50.00,1623,20241210,30.93,2780,-23.56,20250110,1990,6.78,20250102,4250,-50.00,20240319,1623,30.93,20241210,0.86,N,048770,500,78 억,,82431,N,N,0,N,00,N
20250313,110513,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2130,-5,5,-0.23,11776025,5531,42.97,2120,2150,2110,2775,1495,2135,2129.10,0.53,0,1727,2175,2155,2120,2100,2065,2165,2110,78,640,500,1320,5,1,15697991,334,-4.67,0.75,12,0.04,-456.00,2849.00,4250,20240319,-49.88,1623,20241210,31.24,2780,-23.38,20250110,1990,7.04,20250102,4250,-49.88,20240319,1623,31.24,20241210,0.86,N,048770,500,78 억,,82431,N,N,0,N,00,N
20250313,100513,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2125,-10,5,-0.47,3544960,1670,12.97,2120,2150,2110,2775,1495,2135,2122.73,0.53,0,33,2175,2155,2120,2100,2065,2165,2110,78,640,500,1320,5,1,15697991,334,-4.66,0.75,12,0.01,-456.00,2849.00,4250,20240319,-50.00,1623,20241210,30.93,2780,-23.56,20250110,1990,6.78,20250102,4250,-50.00,20240319,1623,30.93,20241210,0.86,N,048770,500,78 억,,82431,N,N,0,N,00,N
20250313,090515,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2120,-15,5,-0.70,1537475,723,5.62,2120,2150,2120,2775,1495,2135,2126.52,0.53,0,-119,2175,2155,2120,2100,2065,2165,2110,78,640,500,1320,5,1,15697991,333,-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,-50.12,20240319,1623,30.62,20241210,0.86,N,048770,500,78 억,,82431,N,N,0,N,00,N
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
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 20250313 160513 57 100.00 KOSDAQ 기계·장비 N N N N N 2055 -80 5 -3.75 28267527 13383 103.97 2120 2150 2055 2775 1495 2135 2112.40 0.53 0 672 2175 2155 2120 2100 2065 2165 2110 78 640 500 1320 5 1 15697991 323 -4.51 0.72 12 0.09 -456.00 2849.00 4250 20240319 -51.65 1623 20241210 26.62 2780 -26.08 20250110 1990 3.27 20250102 4250 -51.65 20240319 1623 26.62 20241210 0.86 N 048770 500 78 억 82431 N N 0 N 00 N
3 20250313 150514 57 100.00 KOSDAQ 기계·장비 N N N N N 2120 -15 5 -0.70 24409262 11517 89.47 2120 2150 2090 2775 1495 2135 2119.41 0.53 0 1756 2175 2155 2120 2100 2065 2165 2110 78 640 500 1320 5 1 15697991 333 -4.65 0.74 12 0.07 -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 0.86 N 048770 500 78 억 82431 N N 0 N 00 N
4 20250313 140513 57 100.00 KOSDAQ 기계·장비 N N N N N 2130 -5 5 -0.23 20251802 9537 74.09 2120 2150 2105 2775 1495 2135 2123.50 0.53 0 1786 2175 2155 2120 2100 2065 2165 2110 78 640 500 1320 5 1 15697991 334 -4.67 0.75 12 0.06 -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 0.86 N 048770 500 78 억 82431 N N 0 N 00 N
5 20250313 130513 57 100.00 KOSDAQ 기계·장비 N N N N N 2120 -15 5 -0.70 19954640 9396 73.00 2120 2150 2105 2775 1495 2135 2123.74 0.53 0 1765 2175 2155 2120 2100 2065 2165 2110 78 640 500 1320 5 1 15697991 333 -4.65 0.74 12 0.06 -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 0.86 N 048770 500 78 억 82431 N N 0 N 00 N
6 20250313 120514 57 100.00 KOSDAQ 기계·장비 N N N N N 2125 -10 5 -0.47 14272935 6707 52.11 2120 2150 2110 2775 1495 2135 2128.07 0.53 0 1793 2175 2155 2120 2100 2065 2165 2110 78 640 500 1320 5 1 15697991 334 -4.66 0.75 12 0.04 -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 0.86 N 048770 500 78 억 82431 N N 0 N 00 N
7 20250313 110513 57 100.00 KOSDAQ 기계·장비 N N N N N 2130 -5 5 -0.23 11776025 5531 42.97 2120 2150 2110 2775 1495 2135 2129.10 0.53 0 1727 2175 2155 2120 2100 2065 2165 2110 78 640 500 1320 5 1 15697991 334 -4.67 0.75 12 0.04 -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 0.86 N 048770 500 78 억 82431 N N 0 N 00 N
8 20250313 100513 57 100.00 KOSDAQ 기계·장비 N N N N N 2125 -10 5 -0.47 3544960 1670 12.97 2120 2150 2110 2775 1495 2135 2122.73 0.53 0 33 2175 2155 2120 2100 2065 2165 2110 78 640 500 1320 5 1 15697991 334 -4.66 0.75 12 0.01 -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 0.86 N 048770 500 78 억 82431 N N 0 N 00 N
9 20250313 090515 57 100.00 KOSDAQ 기계·장비 N N N N N 2120 -15 5 -0.70 1537475 723 5.62 2120 2150 2120 2775 1495 2135 2126.52 0.53 0 -119 2175 2155 2120 2100 2065 2165 2110 78 640 500 1320 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 0.86 N 048770 500 78 억 82431 N N 0 N 00 N
10 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
11 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
12 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