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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160504,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2180,-5,5,-0.23,21387314,9878,40.13,2175,2205,2150,2840,1530,2185,2165.15,0.50,0,81,2305,2245,2205,2145,2105,2225,2125,78,655,500,1350,5,1,15697991,342,-4.78,0.77,12,0.06,-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,,77804,N,N,0,N,00,N
20250307,150507,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2162,-23,5,-1.05,16601680,7658,31.11,2175,2205,2150,2840,1530,2185,2167.89,0.50,0,152,2305,2245,2205,2145,2105,2225,2125,78,655,500,1350,5,1,15697991,339,-4.74,0.76,12,0.05,-456.00,2849.00,4250,20240319,-49.13,1623,20241210,33.21,2780,-22.23,20250110,1990,8.64,20250102,4250,-49.13,20240319,1623,33.21,20241210,0.88,N,048770,500,78 억,,77804,N,N,0,N,00,N
20250307,140504,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2167,-18,5,-0.82,14169237,6532,26.54,2175,2205,2150,2840,1530,2185,2169.20,0.50,0,109,2305,2245,2205,2145,2105,2225,2125,78,655,500,1350,5,1,15697991,340,-4.75,0.76,12,0.04,-456.00,2849.00,4250,20240319,-49.01,1623,20241210,33.52,2780,-22.05,20250110,1990,8.89,20250102,4250,-49.01,20240319,1623,33.52,20241210,0.88,N,048770,500,78 억,,77804,N,N,0,N,00,N
20250307,130505,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2190,5,2,0.23,13153035,6063,24.63,2175,2205,2150,2840,1530,2185,2169.39,0.50,0,12,2305,2245,2205,2145,2105,2225,2125,78,655,500,1350,5,1,15697991,344,-4.80,0.77,12,0.04,-456.00,2849.00,4250,20240319,-48.47,1623,20241210,34.94,2780,-21.22,20250110,1990,10.05,20250102,4250,-48.47,20240319,1623,34.94,20241210,0.88,N,048770,500,78 억,,77804,N,N,0,N,00,N
20250307,120506,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2185,0,3,0.00,9335030,4300,17.47,2175,2205,2150,2840,1530,2185,2170.94,0.50,0,-217,2305,2245,2205,2145,2105,2225,2125,78,655,500,1350,5,1,15697991,343,-4.79,0.77,12,0.03,-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,,77804,N,N,0,N,00,N
20250307,110505,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2190,5,2,0.23,6863110,3173,12.89,2175,2205,2150,2840,1530,2185,2162.97,0.50,0,675,2305,2245,2205,2145,2105,2225,2125,78,655,500,1350,5,1,15697991,344,-4.80,0.77,12,0.02,-456.00,2849.00,4250,20240319,-48.47,1623,20241210,34.94,2780,-21.22,20250110,1990,10.05,20250102,4250,-48.47,20240319,1623,34.94,20241210,0.88,N,048770,500,78 억,,77804,N,N,0,N,00,N
20250307,100503,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2170,-15,5,-0.69,5278395,2446,9.94,2175,2175,2150,2840,1530,2185,2157.97,0.50,0,808,2305,2245,2205,2145,2105,2225,2125,78,655,500,1350,5,1,15697991,341,-4.76,0.76,12,0.02,-456.00,2849.00,4250,20240319,-48.94,1623,20241210,33.70,2780,-21.94,20250110,1990,9.05,20250102,4250,-48.94,20240319,1623,33.70,20241210,0.88,N,048770,500,78 억,,77804,N,N,0,N,00,N
20250307,090506,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2160,-25,5,-1.14,1294340,599,2.43,2175,2175,2160,2840,1530,2185,2160.83,0.50,0,-34,2305,2245,2205,2145,2105,2225,2125,78,655,500,1350,5,1,15697991,339,-4.74,0.76,12,0.00,-456.00,2849.00,4250,20240319,-49.18,1623,20241210,33.09,2780,-22.30,20250110,1990,8.54,20250102,4250,-49.18,20240319,1623,33.09,20241210,0.88,N,048770,500,78 억,,77804,N,N,0,N,00,N
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
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 20250307 160504 57 100.00 KOSDAQ 기계·장비 N N N N N 2180 -5 5 -0.23 21387314 9878 40.13 2175 2205 2150 2840 1530 2185 2165.15 0.50 0 81 2305 2245 2205 2145 2105 2225 2125 78 655 500 1350 5 1 15697991 342 -4.78 0.77 12 0.06 -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 77804 N N 0 N 00 N
3 20250307 150507 57 100.00 KOSDAQ 기계·장비 N N N N N 2162 -23 5 -1.05 16601680 7658 31.11 2175 2205 2150 2840 1530 2185 2167.89 0.50 0 152 2305 2245 2205 2145 2105 2225 2125 78 655 500 1350 5 1 15697991 339 -4.74 0.76 12 0.05 -456.00 2849.00 4250 20240319 -49.13 1623 20241210 33.21 2780 -22.23 20250110 1990 8.64 20250102 4250 -49.13 20240319 1623 33.21 20241210 0.88 N 048770 500 78 억 77804 N N 0 N 00 N
4 20250307 140504 57 100.00 KOSDAQ 기계·장비 N N N N N 2167 -18 5 -0.82 14169237 6532 26.54 2175 2205 2150 2840 1530 2185 2169.20 0.50 0 109 2305 2245 2205 2145 2105 2225 2125 78 655 500 1350 5 1 15697991 340 -4.75 0.76 12 0.04 -456.00 2849.00 4250 20240319 -49.01 1623 20241210 33.52 2780 -22.05 20250110 1990 8.89 20250102 4250 -49.01 20240319 1623 33.52 20241210 0.88 N 048770 500 78 억 77804 N N 0 N 00 N
5 20250307 130505 57 100.00 KOSDAQ 기계·장비 N N N N N 2190 5 2 0.23 13153035 6063 24.63 2175 2205 2150 2840 1530 2185 2169.39 0.50 0 12 2305 2245 2205 2145 2105 2225 2125 78 655 500 1350 5 1 15697991 344 -4.80 0.77 12 0.04 -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 0.88 N 048770 500 78 억 77804 N N 0 N 00 N
6 20250307 120506 57 100.00 KOSDAQ 기계·장비 N N N N N 2185 0 3 0.00 9335030 4300 17.47 2175 2205 2150 2840 1530 2185 2170.94 0.50 0 -217 2305 2245 2205 2145 2105 2225 2125 78 655 500 1350 5 1 15697991 343 -4.79 0.77 12 0.03 -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 77804 N N 0 N 00 N
7 20250307 110505 57 100.00 KOSDAQ 기계·장비 N N N N N 2190 5 2 0.23 6863110 3173 12.89 2175 2205 2150 2840 1530 2185 2162.97 0.50 0 675 2305 2245 2205 2145 2105 2225 2125 78 655 500 1350 5 1 15697991 344 -4.80 0.77 12 0.02 -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 0.88 N 048770 500 78 억 77804 N N 0 N 00 N
8 20250307 100503 57 100.00 KOSDAQ 기계·장비 N N N N N 2170 -15 5 -0.69 5278395 2446 9.94 2175 2175 2150 2840 1530 2185 2157.97 0.50 0 808 2305 2245 2205 2145 2105 2225 2125 78 655 500 1350 5 1 15697991 341 -4.76 0.76 12 0.02 -456.00 2849.00 4250 20240319 -48.94 1623 20241210 33.70 2780 -21.94 20250110 1990 9.05 20250102 4250 -48.94 20240319 1623 33.70 20241210 0.88 N 048770 500 78 억 77804 N N 0 N 00 N
9 20250307 090506 57 100.00 KOSDAQ 기계·장비 N N N N N 2160 -25 5 -1.14 1294340 599 2.43 2175 2175 2160 2840 1530 2185 2160.83 0.50 0 -34 2305 2245 2205 2145 2105 2225 2125 78 655 500 1350 5 1 15697991 339 -4.74 0.76 12 0.00 -456.00 2849.00 4250 20240319 -49.18 1623 20241210 33.09 2780 -22.30 20250110 1990 8.54 20250102 4250 -49.18 20240319 1623 33.09 20241210 0.88 N 048770 500 78 억 77804 N N 0 N 00 N
10 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
11 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
12 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