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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
044780/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
20250312,160501,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1082,7,2,0.65,85201521,76698,117.45,1076,1170,1071,1397,753,1075,1110.96,2.42,0,4551,1147,1111,1077,1041,1007,1094,1024,93,322,500,770,1,1,18505787,200,10.50,0.33,12,0.41,103.00,3278.00,1698,20240229,-36.28,992,20241209,9.07,1575,-31.30,20250121,1043,3.74,20250311,1660,-34.82,20240322,992,9.07,20241209,0.03,N,044780,500,92 억,,446988,N,N,0,N,00,N
20250312,150501,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1086,11,2,1.02,82490255,74196,113.61,1076,1170,1071,1397,753,1075,1111.89,2.42,0,4005,1147,1111,1077,1041,1007,1094,1024,93,322,500,770,1,1,18505787,201,10.54,0.33,12,0.40,103.00,3278.00,1698,20240229,-36.04,992,20241209,9.48,1575,-31.05,20250121,1043,4.12,20250311,1660,-34.58,20240322,992,9.48,20241209,0.03,N,044780,500,92 억,,446988,N,N,0,N,00,N
20250312,140500,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1085,10,2,0.93,78847087,70839,108.47,1076,1170,1071,1397,753,1075,1113.15,2.42,0,3637,1147,1111,1077,1041,1007,1094,1024,93,322,500,770,1,1,18505787,201,10.53,0.33,12,0.38,103.00,3278.00,1698,20240229,-36.10,992,20241209,9.38,1575,-31.11,20250121,1043,4.03,20250311,1660,-34.64,20240322,992,9.38,20241209,0.03,N,044780,500,92 억,,446988,N,N,0,N,00,N
20250312,130501,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1087,12,2,1.12,77510963,69610,106.59,1076,1170,1071,1397,753,1075,1113.61,2.42,0,4174,1147,1111,1077,1041,1007,1094,1024,93,322,500,770,1,1,18505787,201,10.55,0.33,12,0.38,103.00,3278.00,1698,20240229,-35.98,992,20241209,9.58,1575,-30.98,20250121,1043,4.22,20250311,1660,-34.52,20240322,992,9.58,20241209,0.03,N,044780,500,92 억,,446988,N,N,0,N,00,N
20250312,120502,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1104,29,2,2.70,66602250,59596,91.26,1076,1170,1071,1397,753,1075,1117.71,2.42,0,5232,1147,1111,1077,1041,1007,1094,1024,93,322,500,770,1,1,18505787,204,10.72,0.34,12,0.32,103.00,3278.00,1698,20240229,-34.98,992,20241209,11.29,1575,-29.90,20250121,1043,5.85,20250311,1660,-33.49,20240322,992,11.29,20241209,0.03,N,044780,500,92 억,,446988,N,N,0,N,00,N
20250312,110458,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1075,0,3,0.00,9386001,8725,13.36,1076,1092,1071,1397,753,1075,1075.78,2.42,0,2014,1147,1111,1077,1041,1007,1094,1024,93,322,500,770,1,1,18505787,199,10.44,0.33,12,0.05,103.00,3278.00,1698,20240229,-36.69,992,20241209,8.37,1575,-31.75,20250121,1043,3.07,20250311,1660,-35.24,20240322,992,8.37,20241209,0.03,N,044780,500,92 억,,446988,N,N,0,N,00,N
20250312,100501,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1081,6,2,0.56,2940972,2730,4.18,1076,1092,1071,1397,753,1075,1077.46,2.42,0,-392,1147,1111,1077,1041,1007,1094,1024,93,322,500,770,1,1,18505787,200,10.50,0.33,12,0.01,103.00,3278.00,1698,20240229,-36.34,992,20241209,8.97,1575,-31.37,20250121,1043,3.64,20250311,1660,-34.88,20240322,992,8.97,20241209,0.03,N,044780,500,92 억,,446988,N,N,0,N,00,N
20250312,090502,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1092,17,2,1.58,605604,563,0.86,1076,1092,1076,1397,753,1075,1076.04,2.42,0,-65,1147,1111,1077,1041,1007,1094,1024,93,322,500,770,1,1,18505787,202,10.60,0.33,12,0.00,103.00,3278.00,1698,20240229,-35.69,992,20241209,10.08,1575,-30.67,20250121,1043,4.70,20250311,1660,-34.22,20240322,992,10.08,20241209,0.03,N,044780,500,92 억,,446988,N,N,0,N,00,N
20250311,160456,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1075,-43,5,-3.85,69979410,64905,188.08,1113,1113,1043,1453,783,1118,1078.18,2.42,0,-1778,1144,1131,1122,1109,1100,1126,1104,93,335,500,800,1,1,18505787,199,10.44,0.33,12,0.35,103.00,3278.00,1698,20240229,-36.69,992,20241209,8.37,1575,-31.75,20250121,1043,3.07,20250311,1660,-35.24,20240322,992,8.37,20241209,0.03,N,044780,500,92 억,,448748,N,N,0,N,00,N
20250311,150459,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1088,-30,5,-2.68,68230212,63279,183.36,1113,1113,1043,1453,783,1118,1078.24,2.42,0,-706,1144,1131,1122,1109,1100,1126,1104,93,335,500,800,1,1,18505787,201,10.56,0.33,12,0.34,103.00,3278.00,1698,20240229,-35.92,992,20241209,9.68,1575,-30.92,20250121,1043,4.31,20250311,1660,-34.46,20240322,992,9.68,20241209,0.03,N,044780,500,92 억,,448748,N,N,0,N,00,N
20250311,140459,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1097,-21,5,-1.88,63365884,58783,170.34,1113,1113,1043,1453,783,1118,1077.96,2.42,0,-1203,1144,1131,1122,1109,1100,1126,1104,93,335,500,800,1,1,18505787,203,10.65,0.33,12,0.32,103.00,3278.00,1698,20240229,-35.39,992,20241209,10.58,1575,-30.35,20250121,1043,5.18,20250311,1660,-33.92,20240322,992,10.58,20241209,0.03,N,044780,500,92 억,,448748,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 20250312 160501 57 100.00 KOSDAQ 기계·장비 N N N N N 1082 7 2 0.65 85201521 76698 117.45 1076 1170 1071 1397 753 1075 1110.96 2.42 0 4551 1147 1111 1077 1041 1007 1094 1024 93 322 500 770 1 1 18505787 200 10.50 0.33 12 0.41 103.00 3278.00 1698 20240229 -36.28 992 20241209 9.07 1575 -31.30 20250121 1043 3.74 20250311 1660 -34.82 20240322 992 9.07 20241209 0.03 N 044780 500 92 억 446988 N N 0 N 00 N
3 20250312 150501 57 100.00 KOSDAQ 기계·장비 N N N N N 1086 11 2 1.02 82490255 74196 113.61 1076 1170 1071 1397 753 1075 1111.89 2.42 0 4005 1147 1111 1077 1041 1007 1094 1024 93 322 500 770 1 1 18505787 201 10.54 0.33 12 0.40 103.00 3278.00 1698 20240229 -36.04 992 20241209 9.48 1575 -31.05 20250121 1043 4.12 20250311 1660 -34.58 20240322 992 9.48 20241209 0.03 N 044780 500 92 억 446988 N N 0 N 00 N
4 20250312 140500 57 100.00 KOSDAQ 기계·장비 N N N N N 1085 10 2 0.93 78847087 70839 108.47 1076 1170 1071 1397 753 1075 1113.15 2.42 0 3637 1147 1111 1077 1041 1007 1094 1024 93 322 500 770 1 1 18505787 201 10.53 0.33 12 0.38 103.00 3278.00 1698 20240229 -36.10 992 20241209 9.38 1575 -31.11 20250121 1043 4.03 20250311 1660 -34.64 20240322 992 9.38 20241209 0.03 N 044780 500 92 억 446988 N N 0 N 00 N
5 20250312 130501 57 100.00 KOSDAQ 기계·장비 N N N N N 1087 12 2 1.12 77510963 69610 106.59 1076 1170 1071 1397 753 1075 1113.61 2.42 0 4174 1147 1111 1077 1041 1007 1094 1024 93 322 500 770 1 1 18505787 201 10.55 0.33 12 0.38 103.00 3278.00 1698 20240229 -35.98 992 20241209 9.58 1575 -30.98 20250121 1043 4.22 20250311 1660 -34.52 20240322 992 9.58 20241209 0.03 N 044780 500 92 억 446988 N N 0 N 00 N
6 20250312 120502 57 100.00 KOSDAQ 기계·장비 N N N N N 1104 29 2 2.70 66602250 59596 91.26 1076 1170 1071 1397 753 1075 1117.71 2.42 0 5232 1147 1111 1077 1041 1007 1094 1024 93 322 500 770 1 1 18505787 204 10.72 0.34 12 0.32 103.00 3278.00 1698 20240229 -34.98 992 20241209 11.29 1575 -29.90 20250121 1043 5.85 20250311 1660 -33.49 20240322 992 11.29 20241209 0.03 N 044780 500 92 억 446988 N N 0 N 00 N
7 20250312 110458 57 100.00 KOSDAQ 기계·장비 N N N N N 1075 0 3 0.00 9386001 8725 13.36 1076 1092 1071 1397 753 1075 1075.78 2.42 0 2014 1147 1111 1077 1041 1007 1094 1024 93 322 500 770 1 1 18505787 199 10.44 0.33 12 0.05 103.00 3278.00 1698 20240229 -36.69 992 20241209 8.37 1575 -31.75 20250121 1043 3.07 20250311 1660 -35.24 20240322 992 8.37 20241209 0.03 N 044780 500 92 억 446988 N N 0 N 00 N
8 20250312 100501 57 100.00 KOSDAQ 기계·장비 N N N N N 1081 6 2 0.56 2940972 2730 4.18 1076 1092 1071 1397 753 1075 1077.46 2.42 0 -392 1147 1111 1077 1041 1007 1094 1024 93 322 500 770 1 1 18505787 200 10.50 0.33 12 0.01 103.00 3278.00 1698 20240229 -36.34 992 20241209 8.97 1575 -31.37 20250121 1043 3.64 20250311 1660 -34.88 20240322 992 8.97 20241209 0.03 N 044780 500 92 억 446988 N N 0 N 00 N
9 20250312 090502 57 100.00 KOSDAQ 기계·장비 N N N N N 1092 17 2 1.58 605604 563 0.86 1076 1092 1076 1397 753 1075 1076.04 2.42 0 -65 1147 1111 1077 1041 1007 1094 1024 93 322 500 770 1 1 18505787 202 10.60 0.33 12 0.00 103.00 3278.00 1698 20240229 -35.69 992 20241209 10.08 1575 -30.67 20250121 1043 4.70 20250311 1660 -34.22 20240322 992 10.08 20241209 0.03 N 044780 500 92 억 446988 N N 0 N 00 N
10 20250311 160456 57 100.00 KOSDAQ 기계·장비 N N N N N 1075 -43 5 -3.85 69979410 64905 188.08 1113 1113 1043 1453 783 1118 1078.18 2.42 0 -1778 1144 1131 1122 1109 1100 1126 1104 93 335 500 800 1 1 18505787 199 10.44 0.33 12 0.35 103.00 3278.00 1698 20240229 -36.69 992 20241209 8.37 1575 -31.75 20250121 1043 3.07 20250311 1660 -35.24 20240322 992 8.37 20241209 0.03 N 044780 500 92 억 448748 N N 0 N 00 N
11 20250311 150459 57 100.00 KOSDAQ 기계·장비 N N N N N 1088 -30 5 -2.68 68230212 63279 183.36 1113 1113 1043 1453 783 1118 1078.24 2.42 0 -706 1144 1131 1122 1109 1100 1126 1104 93 335 500 800 1 1 18505787 201 10.56 0.33 12 0.34 103.00 3278.00 1698 20240229 -35.92 992 20241209 9.68 1575 -30.92 20250121 1043 4.31 20250311 1660 -34.46 20240322 992 9.68 20241209 0.03 N 044780 500 92 억 448748 N N 0 N 00 N
12 20250311 140459 57 100.00 KOSDAQ 기계·장비 N N N N N 1097 -21 5 -1.88 63365884 58783 170.34 1113 1113 1043 1453 783 1118 1077.96 2.42 0 -1203 1144 1131 1122 1109 1100 1126 1104 93 335 500 800 1 1 18505787 203 10.65 0.33 12 0.32 103.00 3278.00 1698 20240229 -35.39 992 20241209 10.58 1575 -30.35 20250121 1043 5.18 20250311 1660 -33.92 20240322 992 10.58 20241209 0.03 N 044780 500 92 억 448748 N N 0 N 00 N