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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160508,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1101,17,2,1.57,30608171,27772,66.13,1084,1120,1084,1409,759,1084,1102.12,2.58,0,-2274,1144,1114,1093,1063,1042,1103,1052,93,325,500,780,1,1,18505787,204,10.69,0.34,12,0.15,103.00,3278.00,1663,20240306,-33.79,992,20241209,10.99,1575,-30.10,20250121,1043,5.56,20250311,1660,-33.67,20240322,992,10.99,20241209,0.03,N,044780,500,92 억,,477814,N,N,0,N,00,N
20250318,150511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1101,17,2,1.57,30295487,27488,65.45,1084,1120,1084,1409,759,1084,1102.14,2.58,0,-2273,1144,1114,1093,1063,1042,1103,1052,93,325,500,780,1,1,18505787,204,10.69,0.34,12,0.15,103.00,3278.00,1663,20240306,-33.79,992,20241209,10.99,1575,-30.10,20250121,1043,5.56,20250311,1660,-33.67,20240322,992,10.99,20241209,0.03,N,044780,500,92 억,,477814,N,N,0,N,00,N
20250318,140510,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1118,34,2,3.14,25098265,22821,54.34,1084,1118,1084,1409,759,1084,1099.79,2.58,0,-785,1144,1114,1093,1063,1042,1103,1052,93,325,500,780,1,1,18505787,207,10.85,0.34,12,0.12,103.00,3278.00,1663,20240306,-32.77,992,20241209,12.70,1575,-29.02,20250121,1043,7.19,20250311,1660,-32.65,20240322,992,12.70,20241209,0.03,N,044780,500,92 억,,477814,N,N,0,N,00,N
20250318,130509,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1107,23,2,2.12,18699140,17071,40.65,1084,1114,1084,1409,759,1084,1095.37,2.58,0,-680,1144,1114,1093,1063,1042,1103,1052,93,325,500,780,1,1,18505787,205,10.75,0.34,12,0.09,103.00,3278.00,1663,20240306,-33.43,992,20241209,11.59,1575,-29.71,20250121,1043,6.14,20250311,1660,-33.31,20240322,992,11.59,20241209,0.03,N,044780,500,92 억,,477814,N,N,0,N,00,N
20250318,120509,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1096,12,2,1.11,12915137,11826,28.16,1084,1110,1084,1409,759,1084,1092.10,2.58,0,-762,1144,1114,1093,1063,1042,1103,1052,93,325,500,780,1,1,18505787,203,10.64,0.33,12,0.06,103.00,3278.00,1663,20240306,-34.10,992,20241209,10.48,1575,-30.41,20250121,1043,5.08,20250311,1660,-33.98,20240322,992,10.48,20241209,0.03,N,044780,500,92 억,,477814,N,N,0,N,00,N
20250318,110508,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1090,6,2,0.55,6300575,5770,13.74,1084,1110,1084,1409,759,1084,1091.95,2.58,0,-851,1144,1114,1093,1063,1042,1103,1052,93,325,500,780,1,1,18505787,202,10.58,0.33,12,0.03,103.00,3278.00,1663,20240306,-34.46,992,20241209,9.88,1575,-30.79,20250121,1043,4.51,20250311,1660,-34.34,20240322,992,9.88,20241209,0.03,N,044780,500,92 억,,477814,N,N,0,N,00,N
20250318,100509,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1096,12,2,1.11,4029143,3687,8.78,1084,1110,1084,1409,759,1084,1092.80,2.58,0,204,1144,1114,1093,1063,1042,1103,1052,93,325,500,780,1,1,18505787,203,10.64,0.33,12,0.02,103.00,3278.00,1663,20240306,-34.10,992,20241209,10.48,1575,-30.41,20250121,1043,5.08,20250311,1660,-33.98,20240322,992,10.48,20241209,0.03,N,044780,500,92 억,,477814,N,N,0,N,00,N
20250318,090511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1110,26,2,2.40,583017,537,1.28,1084,1110,1084,1409,759,1084,1085.69,2.58,0,236,1144,1114,1093,1063,1042,1103,1052,93,325,500,780,1,1,18505787,205,10.78,0.34,12,0.00,103.00,3278.00,1663,20240306,-33.25,992,20241209,11.90,1575,-29.52,20250121,1043,6.42,20250311,1660,-33.13,20240322,992,11.90,20241209,0.03,N,044780,500,92 억,,477814,N,N,0,N,00,N
20250317,160508,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1084,11,2,1.03,45520869,41999,408.35,1090,1123,1072,1394,752,1073,1083.86,2.56,0,4426,1109,1090,1072,1053,1035,1100,1063,93,321,500,770,1,1,18505787,201,10.52,0.33,12,0.23,103.00,3278.00,1680,20240305,-35.48,992,20241209,9.27,1575,-31.17,20250121,1043,3.93,20250311,1660,-34.70,20240322,992,9.27,20241209,0.03,N,044780,500,92 억,,474346,N,N,0,N,00,N
20250317,150507,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1094,21,2,1.96,44378249,40949,398.14,1090,1123,1072,1394,752,1073,1083.74,2.56,0,4829,1109,1090,1072,1053,1035,1100,1063,93,321,500,770,1,1,18505787,202,10.62,0.33,12,0.22,103.00,3278.00,1680,20240305,-34.88,992,20241209,10.28,1575,-30.54,20250121,1043,4.89,20250311,1660,-34.10,20240322,992,10.28,20241209,0.03,N,044780,500,92 억,,474346,N,N,0,N,00,N
20250317,140508,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1085,12,2,1.12,44064356,40661,395.34,1090,1123,1072,1394,752,1073,1083.70,2.56,0,4804,1109,1090,1072,1053,1035,1100,1063,93,321,500,770,1,1,18505787,201,10.53,0.33,12,0.22,103.00,3278.00,1680,20240305,-35.42,992,20241209,9.38,1575,-31.11,20250121,1043,4.03,20250311,1660,-34.64,20240322,992,9.38,20241209,0.03,N,044780,500,92 억,,474346,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 20250318 160508 57 100.00 KOSDAQ 기계·장비 N N N N N 1101 17 2 1.57 30608171 27772 66.13 1084 1120 1084 1409 759 1084 1102.12 2.58 0 -2274 1144 1114 1093 1063 1042 1103 1052 93 325 500 780 1 1 18505787 204 10.69 0.34 12 0.15 103.00 3278.00 1663 20240306 -33.79 992 20241209 10.99 1575 -30.10 20250121 1043 5.56 20250311 1660 -33.67 20240322 992 10.99 20241209 0.03 N 044780 500 92 억 477814 N N 0 N 00 N
3 20250318 150511 57 100.00 KOSDAQ 기계·장비 N N N N N 1101 17 2 1.57 30295487 27488 65.45 1084 1120 1084 1409 759 1084 1102.14 2.58 0 -2273 1144 1114 1093 1063 1042 1103 1052 93 325 500 780 1 1 18505787 204 10.69 0.34 12 0.15 103.00 3278.00 1663 20240306 -33.79 992 20241209 10.99 1575 -30.10 20250121 1043 5.56 20250311 1660 -33.67 20240322 992 10.99 20241209 0.03 N 044780 500 92 억 477814 N N 0 N 00 N
4 20250318 140510 57 100.00 KOSDAQ 기계·장비 N N N N N 1118 34 2 3.14 25098265 22821 54.34 1084 1118 1084 1409 759 1084 1099.79 2.58 0 -785 1144 1114 1093 1063 1042 1103 1052 93 325 500 780 1 1 18505787 207 10.85 0.34 12 0.12 103.00 3278.00 1663 20240306 -32.77 992 20241209 12.70 1575 -29.02 20250121 1043 7.19 20250311 1660 -32.65 20240322 992 12.70 20241209 0.03 N 044780 500 92 억 477814 N N 0 N 00 N
5 20250318 130509 57 100.00 KOSDAQ 기계·장비 N N N N N 1107 23 2 2.12 18699140 17071 40.65 1084 1114 1084 1409 759 1084 1095.37 2.58 0 -680 1144 1114 1093 1063 1042 1103 1052 93 325 500 780 1 1 18505787 205 10.75 0.34 12 0.09 103.00 3278.00 1663 20240306 -33.43 992 20241209 11.59 1575 -29.71 20250121 1043 6.14 20250311 1660 -33.31 20240322 992 11.59 20241209 0.03 N 044780 500 92 억 477814 N N 0 N 00 N
6 20250318 120509 57 100.00 KOSDAQ 기계·장비 N N N N N 1096 12 2 1.11 12915137 11826 28.16 1084 1110 1084 1409 759 1084 1092.10 2.58 0 -762 1144 1114 1093 1063 1042 1103 1052 93 325 500 780 1 1 18505787 203 10.64 0.33 12 0.06 103.00 3278.00 1663 20240306 -34.10 992 20241209 10.48 1575 -30.41 20250121 1043 5.08 20250311 1660 -33.98 20240322 992 10.48 20241209 0.03 N 044780 500 92 억 477814 N N 0 N 00 N
7 20250318 110508 57 100.00 KOSDAQ 기계·장비 N N N N N 1090 6 2 0.55 6300575 5770 13.74 1084 1110 1084 1409 759 1084 1091.95 2.58 0 -851 1144 1114 1093 1063 1042 1103 1052 93 325 500 780 1 1 18505787 202 10.58 0.33 12 0.03 103.00 3278.00 1663 20240306 -34.46 992 20241209 9.88 1575 -30.79 20250121 1043 4.51 20250311 1660 -34.34 20240322 992 9.88 20241209 0.03 N 044780 500 92 억 477814 N N 0 N 00 N
8 20250318 100509 57 100.00 KOSDAQ 기계·장비 N N N N N 1096 12 2 1.11 4029143 3687 8.78 1084 1110 1084 1409 759 1084 1092.80 2.58 0 204 1144 1114 1093 1063 1042 1103 1052 93 325 500 780 1 1 18505787 203 10.64 0.33 12 0.02 103.00 3278.00 1663 20240306 -34.10 992 20241209 10.48 1575 -30.41 20250121 1043 5.08 20250311 1660 -33.98 20240322 992 10.48 20241209 0.03 N 044780 500 92 억 477814 N N 0 N 00 N
9 20250318 090511 57 100.00 KOSDAQ 기계·장비 N N N N N 1110 26 2 2.40 583017 537 1.28 1084 1110 1084 1409 759 1084 1085.69 2.58 0 236 1144 1114 1093 1063 1042 1103 1052 93 325 500 780 1 1 18505787 205 10.78 0.34 12 0.00 103.00 3278.00 1663 20240306 -33.25 992 20241209 11.90 1575 -29.52 20250121 1043 6.42 20250311 1660 -33.13 20240322 992 11.90 20241209 0.03 N 044780 500 92 억 477814 N N 0 N 00 N
10 20250317 160508 57 100.00 KOSDAQ 기계·장비 N N N N N 1084 11 2 1.03 45520869 41999 408.35 1090 1123 1072 1394 752 1073 1083.86 2.56 0 4426 1109 1090 1072 1053 1035 1100 1063 93 321 500 770 1 1 18505787 201 10.52 0.33 12 0.23 103.00 3278.00 1680 20240305 -35.48 992 20241209 9.27 1575 -31.17 20250121 1043 3.93 20250311 1660 -34.70 20240322 992 9.27 20241209 0.03 N 044780 500 92 억 474346 N N 0 N 00 N
11 20250317 150507 57 100.00 KOSDAQ 기계·장비 N N N N N 1094 21 2 1.96 44378249 40949 398.14 1090 1123 1072 1394 752 1073 1083.74 2.56 0 4829 1109 1090 1072 1053 1035 1100 1063 93 321 500 770 1 1 18505787 202 10.62 0.33 12 0.22 103.00 3278.00 1680 20240305 -34.88 992 20241209 10.28 1575 -30.54 20250121 1043 4.89 20250311 1660 -34.10 20240322 992 10.28 20241209 0.03 N 044780 500 92 억 474346 N N 0 N 00 N
12 20250317 140508 57 100.00 KOSDAQ 기계·장비 N N N N N 1085 12 2 1.12 44064356 40661 395.34 1090 1123 1072 1394 752 1073 1083.70 2.56 0 4804 1109 1090 1072 1053 1035 1100 1063 93 321 500 770 1 1 18505787 201 10.53 0.33 12 0.22 103.00 3278.00 1680 20240305 -35.42 992 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 474346 N N 0 N 00 N