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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160539,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2120,30,2,1.44,30990550,14721,84.26,2075,2130,2075,2715,1465,2090,2105.19,0.58,0,-1214,2170,2130,2105,2065,2040,2117,2052,78,625,500,1290,5,1,15697991,333,-4.65,0.74,12,0.09,-456.00,2849.00,4250,20240319,-50.12,1623,20241210,30.62,2780,-23.74,20250110,1990,6.53,20250102,4245,-50.06,20240321,1623,30.62,20241210,0.85,N,048770,500,78 억,,91254,N,N,0,N,00,N
20250321,150522,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2120,30,2,1.44,30209890,14352,82.15,2075,2130,2075,2715,1465,2090,2104.93,0.58,0,-1212,2170,2130,2105,2065,2040,2117,2052,78,625,500,1290,5,1,15697991,333,-4.65,0.74,12,0.09,-456.00,2849.00,4250,20240319,-50.12,1623,20241210,30.62,2780,-23.74,20250110,1990,6.53,20250102,4245,-50.06,20240321,1623,30.62,20241210,0.85,N,048770,500,78 억,,91254,N,N,0,N,00,N
20250321,140523,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2120,30,2,1.44,30188705,14342,82.09,2075,2130,2075,2715,1465,2090,2104.92,0.58,0,-1211,2170,2130,2105,2065,2040,2117,2052,78,625,500,1290,5,1,15697991,333,-4.65,0.74,12,0.09,-456.00,2849.00,4250,20240319,-50.12,1623,20241210,30.62,2780,-23.74,20250110,1990,6.53,20250102,4245,-50.06,20240321,1623,30.62,20241210,0.85,N,048770,500,78 억,,91254,N,N,0,N,00,N
20250321,130523,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2110,20,2,0.96,28672675,13626,77.99,2075,2130,2075,2715,1465,2090,2104.26,0.58,0,-1214,2170,2130,2105,2065,2040,2117,2052,78,625,500,1290,5,1,15697991,331,-4.63,0.74,12,0.09,-456.00,2849.00,4250,20240319,-50.35,1623,20241210,30.01,2780,-24.10,20250110,1990,6.03,20250102,4245,-50.29,20240321,1623,30.01,20241210,0.85,N,048770,500,78 억,,91254,N,N,0,N,00,N
20250321,120524,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2100,10,2,0.48,22431240,10666,61.05,2075,2130,2075,2715,1465,2090,2103.06,0.58,0,-1196,2170,2130,2105,2065,2040,2117,2052,78,625,500,1290,5,1,15697991,330,-4.61,0.74,12,0.07,-456.00,2849.00,4250,20240319,-50.59,1623,20241210,29.39,2780,-24.46,20250110,1990,5.53,20250102,4245,-50.53,20240321,1623,29.39,20241210,0.85,N,048770,500,78 억,,91254,N,N,0,N,00,N
20250321,110523,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2090,0,3,0.00,20499655,9744,55.77,2075,2130,2075,2715,1465,2090,2103.82,0.58,0,-1074,2170,2130,2105,2065,2040,2117,2052,78,625,500,1290,5,1,15697991,328,-4.58,0.73,12,0.06,-456.00,2849.00,4250,20240319,-50.82,1623,20241210,28.77,2780,-24.82,20250110,1990,5.03,20250102,4245,-50.77,20240321,1623,28.77,20241210,0.85,N,048770,500,78 억,,91254,N,N,0,N,00,N
20250321,100524,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2110,20,2,0.96,19455405,9244,52.91,2075,2130,2075,2715,1465,2090,2104.65,0.58,0,-1079,2170,2130,2105,2065,2040,2117,2052,78,625,500,1290,5,1,15697991,331,-4.63,0.74,12,0.06,-456.00,2849.00,4250,20240319,-50.35,1623,20241210,30.01,2780,-24.10,20250110,1990,6.03,20250102,4245,-50.29,20240321,1623,30.01,20241210,0.85,N,048770,500,78 억,,91254,N,N,0,N,00,N
20250321,090526,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2125,35,2,1.67,263495,124,0.71,2075,2130,2075,2715,1465,2090,2124.96,0.58,0,-2,2170,2130,2105,2065,2040,2117,2052,78,625,500,1290,5,1,15697991,334,-4.66,0.75,12,0.00,-456.00,2849.00,4250,20240319,-50.00,1623,20241210,30.93,2780,-23.56,20250110,1990,6.78,20250102,4245,-49.94,20240321,1623,30.93,20241210,0.85,N,048770,500,78 억,,91254,N,N,0,N,00,N
20250320,160816,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2090,-30,5,-1.42,37008230,17471,192.16,2120,2145,2080,2755,1485,2120,2118.33,0.60,0,-1816,2156,2137,2126,2107,2096,2132,2102,78,635,500,1310,5,1,15697991,328,-4.58,0.73,12,0.11,-456.00,2849.00,4250,20240319,-50.82,1623,20241210,28.77,2780,-24.82,20250110,1990,5.03,20250102,4245,-50.77,20240321,1623,28.77,20241210,0.85,N,048770,500,78 억,,94530,N,N,0,N,00,N
20250320,150522,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2100,-20,5,-0.94,33571025,15832,174.13,2120,2145,2080,2755,1485,2120,2120.45,0.60,0,-383,2156,2137,2126,2107,2096,2132,2102,78,635,500,1310,5,1,15697991,330,-4.61,0.74,12,0.10,-456.00,2849.00,4250,20240319,-50.59,1623,20241210,29.39,2780,-24.46,20250110,1990,5.53,20250102,4245,-50.53,20240321,1623,29.39,20241210,0.85,N,048770,500,78 억,,94530,N,N,0,N,00,N
20250320,140524,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2125,5,2,0.24,29098025,13703,150.71,2120,2145,2100,2755,1485,2120,2123.48,0.60,0,-346,2156,2137,2126,2107,2096,2132,2102,78,635,500,1310,5,1,15697991,334,-4.66,0.75,12,0.09,-456.00,2849.00,4250,20240319,-50.00,1623,20241210,30.93,2780,-23.56,20250110,1990,6.78,20250102,4245,-49.94,20240321,1623,30.93,20241210,0.85,N,048770,500,78 억,,94530,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 20250321 160539 57 100.00 KOSDAQ 기계·장비 N N N N N 2120 30 2 1.44 30990550 14721 84.26 2075 2130 2075 2715 1465 2090 2105.19 0.58 0 -1214 2170 2130 2105 2065 2040 2117 2052 78 625 500 1290 5 1 15697991 333 -4.65 0.74 12 0.09 -456.00 2849.00 4250 20240319 -50.12 1623 20241210 30.62 2780 -23.74 20250110 1990 6.53 20250102 4245 -50.06 20240321 1623 30.62 20241210 0.85 N 048770 500 78 억 91254 N N 0 N 00 N
3 20250321 150522 57 100.00 KOSDAQ 기계·장비 N N N N N 2120 30 2 1.44 30209890 14352 82.15 2075 2130 2075 2715 1465 2090 2104.93 0.58 0 -1212 2170 2130 2105 2065 2040 2117 2052 78 625 500 1290 5 1 15697991 333 -4.65 0.74 12 0.09 -456.00 2849.00 4250 20240319 -50.12 1623 20241210 30.62 2780 -23.74 20250110 1990 6.53 20250102 4245 -50.06 20240321 1623 30.62 20241210 0.85 N 048770 500 78 억 91254 N N 0 N 00 N
4 20250321 140523 57 100.00 KOSDAQ 기계·장비 N N N N N 2120 30 2 1.44 30188705 14342 82.09 2075 2130 2075 2715 1465 2090 2104.92 0.58 0 -1211 2170 2130 2105 2065 2040 2117 2052 78 625 500 1290 5 1 15697991 333 -4.65 0.74 12 0.09 -456.00 2849.00 4250 20240319 -50.12 1623 20241210 30.62 2780 -23.74 20250110 1990 6.53 20250102 4245 -50.06 20240321 1623 30.62 20241210 0.85 N 048770 500 78 억 91254 N N 0 N 00 N
5 20250321 130523 57 100.00 KOSDAQ 기계·장비 N N N N N 2110 20 2 0.96 28672675 13626 77.99 2075 2130 2075 2715 1465 2090 2104.26 0.58 0 -1214 2170 2130 2105 2065 2040 2117 2052 78 625 500 1290 5 1 15697991 331 -4.63 0.74 12 0.09 -456.00 2849.00 4250 20240319 -50.35 1623 20241210 30.01 2780 -24.10 20250110 1990 6.03 20250102 4245 -50.29 20240321 1623 30.01 20241210 0.85 N 048770 500 78 억 91254 N N 0 N 00 N
6 20250321 120524 57 100.00 KOSDAQ 기계·장비 N N N N N 2100 10 2 0.48 22431240 10666 61.05 2075 2130 2075 2715 1465 2090 2103.06 0.58 0 -1196 2170 2130 2105 2065 2040 2117 2052 78 625 500 1290 5 1 15697991 330 -4.61 0.74 12 0.07 -456.00 2849.00 4250 20240319 -50.59 1623 20241210 29.39 2780 -24.46 20250110 1990 5.53 20250102 4245 -50.53 20240321 1623 29.39 20241210 0.85 N 048770 500 78 억 91254 N N 0 N 00 N
7 20250321 110523 57 100.00 KOSDAQ 기계·장비 N N N N N 2090 0 3 0.00 20499655 9744 55.77 2075 2130 2075 2715 1465 2090 2103.82 0.58 0 -1074 2170 2130 2105 2065 2040 2117 2052 78 625 500 1290 5 1 15697991 328 -4.58 0.73 12 0.06 -456.00 2849.00 4250 20240319 -50.82 1623 20241210 28.77 2780 -24.82 20250110 1990 5.03 20250102 4245 -50.77 20240321 1623 28.77 20241210 0.85 N 048770 500 78 억 91254 N N 0 N 00 N
8 20250321 100524 57 100.00 KOSDAQ 기계·장비 N N N N N 2110 20 2 0.96 19455405 9244 52.91 2075 2130 2075 2715 1465 2090 2104.65 0.58 0 -1079 2170 2130 2105 2065 2040 2117 2052 78 625 500 1290 5 1 15697991 331 -4.63 0.74 12 0.06 -456.00 2849.00 4250 20240319 -50.35 1623 20241210 30.01 2780 -24.10 20250110 1990 6.03 20250102 4245 -50.29 20240321 1623 30.01 20241210 0.85 N 048770 500 78 억 91254 N N 0 N 00 N
9 20250321 090526 57 100.00 KOSDAQ 기계·장비 N N N N N 2125 35 2 1.67 263495 124 0.71 2075 2130 2075 2715 1465 2090 2124.96 0.58 0 -2 2170 2130 2105 2065 2040 2117 2052 78 625 500 1290 5 1 15697991 334 -4.66 0.75 12 0.00 -456.00 2849.00 4250 20240319 -50.00 1623 20241210 30.93 2780 -23.56 20250110 1990 6.78 20250102 4245 -49.94 20240321 1623 30.93 20241210 0.85 N 048770 500 78 억 91254 N N 0 N 00 N
10 20250320 160816 57 100.00 KOSDAQ 기계·장비 N N N N N 2090 -30 5 -1.42 37008230 17471 192.16 2120 2145 2080 2755 1485 2120 2118.33 0.60 0 -1816 2156 2137 2126 2107 2096 2132 2102 78 635 500 1310 5 1 15697991 328 -4.58 0.73 12 0.11 -456.00 2849.00 4250 20240319 -50.82 1623 20241210 28.77 2780 -24.82 20250110 1990 5.03 20250102 4245 -50.77 20240321 1623 28.77 20241210 0.85 N 048770 500 78 억 94530 N N 0 N 00 N
11 20250320 150522 57 100.00 KOSDAQ 기계·장비 N N N N N 2100 -20 5 -0.94 33571025 15832 174.13 2120 2145 2080 2755 1485 2120 2120.45 0.60 0 -383 2156 2137 2126 2107 2096 2132 2102 78 635 500 1310 5 1 15697991 330 -4.61 0.74 12 0.10 -456.00 2849.00 4250 20240319 -50.59 1623 20241210 29.39 2780 -24.46 20250110 1990 5.53 20250102 4245 -50.53 20240321 1623 29.39 20241210 0.85 N 048770 500 78 억 94530 N N 0 N 00 N
12 20250320 140524 57 100.00 KOSDAQ 기계·장비 N N N N N 2125 5 2 0.24 29098025 13703 150.71 2120 2145 2100 2755 1485 2120 2123.48 0.60 0 -346 2156 2137 2126 2107 2096 2132 2102 78 635 500 1310 5 1 15697991 334 -4.66 0.75 12 0.09 -456.00 2849.00 4250 20240319 -50.00 1623 20241210 30.93 2780 -23.56 20250110 1990 6.78 20250102 4245 -49.94 20240321 1623 30.93 20241210 0.85 N 048770 500 78 억 94530 N N 0 N 00 N