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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130507,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1088,15,2,1.40,44063271,40660,395.33,1090,1123,1072,1394,752,1073,1083.70,2.56,0,4803,1109,1090,1072,1053,1035,1100,1063,93,321,500,770,1,1,18505787,201,10.56,0.33,12,0.22,103.00,3278.00,1680,20240305,-35.24,992,20241209,9.68,1575,-30.92,20250121,1043,4.31,20250311,1660,-34.46,20240322,992,9.68,20241209,0.03,N,044780,500,92 억,,474346,N,N,0,N,00,N
20250317,120506,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1080,7,2,0.65,42680102,39382,382.91,1090,1123,1072,1394,752,1073,1083.75,2.56,0,4526,1109,1090,1072,1053,1035,1100,1063,93,321,500,770,1,1,18505787,200,10.49,0.33,12,0.21,103.00,3278.00,1680,20240305,-35.71,992,20241209,8.87,1575,-31.43,20250121,1043,3.55,20250311,1660,-34.94,20240322,992,8.87,20241209,0.03,N,044780,500,92 억,,474346,N,N,0,N,00,N
20250317,110507,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1082,9,2,0.84,37321926,34423,334.69,1090,1123,1072,1394,752,1073,1084.21,2.56,0,4444,1109,1090,1072,1053,1035,1100,1063,93,321,500,770,1,1,18505787,200,10.50,0.33,12,0.19,103.00,3278.00,1680,20240305,-35.60,992,20241209,9.07,1575,-31.30,20250121,1043,3.74,20250311,1660,-34.82,20240322,992,9.07,20241209,0.03,N,044780,500,92 억,,474346,N,N,0,N,00,N
20250317,100508,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1073,0,3,0.00,33488910,30878,300.22,1090,1123,1072,1394,752,1073,1084.56,2.56,0,3976,1109,1090,1072,1053,1035,1100,1063,93,321,500,770,1,1,18505787,199,10.42,0.33,12,0.17,103.00,3278.00,1680,20240305,-36.13,992,20241209,8.17,1575,-31.87,20250121,1043,2.88,20250311,1660,-35.36,20240322,992,8.17,20241209,0.03,N,044780,500,92 억,,474346,N,N,0,N,00,N
20250317,090508,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1093,20,2,1.86,4953950,4465,43.41,1090,1123,1090,1394,752,1073,1109.51,2.56,0,-445,1109,1090,1072,1053,1035,1100,1063,93,321,500,770,1,1,18505787,202,10.61,0.33,12,0.02,103.00,3278.00,1680,20240305,-34.94,992,20241209,10.18,1575,-30.60,20250121,1043,4.79,20250311,1660,-34.16,20240322,992,10.18,20241209,0.03,N,044780,500,92 억,,474346,N,N,0,N,00,N
20250314,160506,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1073,9,2,0.85,11026760,10285,30.30,1064,1091,1054,1383,745,1064,1072.12,2.55,0,1798,1113,1088,1075,1050,1037,1082,1044,93,319,500,760,1,1,18505787,199,10.42,0.33,12,0.06,103.00,3278.00,1681,20240304,-36.17,992,20241209,8.17,1575,-31.87,20250121,1043,2.88,20250311,1660,-35.36,20240322,992,8.17,20241209,0.03,N,044780,500,92 억,,472530,N,N,0,N,00,N
20250314,150509,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1090,26,2,2.44,10155915,9476,27.92,1064,1091,1054,1383,745,1064,1071.75,2.55,0,1772,1113,1088,1075,1050,1037,1082,1044,93,319,500,760,1,1,18505787,202,10.58,0.33,12,0.05,103.00,3278.00,1681,20240304,-35.16,992,20241209,9.88,1575,-30.79,20250121,1043,4.51,20250311,1660,-34.34,20240322,992,9.88,20241209,0.03,N,044780,500,92 억,,472530,N,N,0,N,00,N
20250314,140505,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1090,26,2,2.44,10076345,9403,27.70,1064,1091,1054,1383,745,1064,1071.61,2.55,0,1766,1113,1088,1075,1050,1037,1082,1044,93,319,500,760,1,1,18505787,202,10.58,0.33,12,0.05,103.00,3278.00,1681,20240304,-35.16,992,20241209,9.88,1575,-30.79,20250121,1043,4.51,20250311,1660,-34.34,20240322,992,9.88,20241209,0.03,N,044780,500,92 억,,472530,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 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
3 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
4 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
5 20250317 130507 57 100.00 KOSDAQ 기계·장비 N N N N N 1088 15 2 1.40 44063271 40660 395.33 1090 1123 1072 1394 752 1073 1083.70 2.56 0 4803 1109 1090 1072 1053 1035 1100 1063 93 321 500 770 1 1 18505787 201 10.56 0.33 12 0.22 103.00 3278.00 1680 20240305 -35.24 992 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 474346 N N 0 N 00 N
6 20250317 120506 57 100.00 KOSDAQ 기계·장비 N N N N N 1080 7 2 0.65 42680102 39382 382.91 1090 1123 1072 1394 752 1073 1083.75 2.56 0 4526 1109 1090 1072 1053 1035 1100 1063 93 321 500 770 1 1 18505787 200 10.49 0.33 12 0.21 103.00 3278.00 1680 20240305 -35.71 992 20241209 8.87 1575 -31.43 20250121 1043 3.55 20250311 1660 -34.94 20240322 992 8.87 20241209 0.03 N 044780 500 92 억 474346 N N 0 N 00 N
7 20250317 110507 57 100.00 KOSDAQ 기계·장비 N N N N N 1082 9 2 0.84 37321926 34423 334.69 1090 1123 1072 1394 752 1073 1084.21 2.56 0 4444 1109 1090 1072 1053 1035 1100 1063 93 321 500 770 1 1 18505787 200 10.50 0.33 12 0.19 103.00 3278.00 1680 20240305 -35.60 992 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 474346 N N 0 N 00 N
8 20250317 100508 57 100.00 KOSDAQ 기계·장비 N N N N N 1073 0 3 0.00 33488910 30878 300.22 1090 1123 1072 1394 752 1073 1084.56 2.56 0 3976 1109 1090 1072 1053 1035 1100 1063 93 321 500 770 1 1 18505787 199 10.42 0.33 12 0.17 103.00 3278.00 1680 20240305 -36.13 992 20241209 8.17 1575 -31.87 20250121 1043 2.88 20250311 1660 -35.36 20240322 992 8.17 20241209 0.03 N 044780 500 92 억 474346 N N 0 N 00 N
9 20250317 090508 57 100.00 KOSDAQ 기계·장비 N N N N N 1093 20 2 1.86 4953950 4465 43.41 1090 1123 1090 1394 752 1073 1109.51 2.56 0 -445 1109 1090 1072 1053 1035 1100 1063 93 321 500 770 1 1 18505787 202 10.61 0.33 12 0.02 103.00 3278.00 1680 20240305 -34.94 992 20241209 10.18 1575 -30.60 20250121 1043 4.79 20250311 1660 -34.16 20240322 992 10.18 20241209 0.03 N 044780 500 92 억 474346 N N 0 N 00 N
10 20250314 160506 57 100.00 KOSDAQ 기계·장비 N N N N N 1073 9 2 0.85 11026760 10285 30.30 1064 1091 1054 1383 745 1064 1072.12 2.55 0 1798 1113 1088 1075 1050 1037 1082 1044 93 319 500 760 1 1 18505787 199 10.42 0.33 12 0.06 103.00 3278.00 1681 20240304 -36.17 992 20241209 8.17 1575 -31.87 20250121 1043 2.88 20250311 1660 -35.36 20240322 992 8.17 20241209 0.03 N 044780 500 92 억 472530 N N 0 N 00 N
11 20250314 150509 57 100.00 KOSDAQ 기계·장비 N N N N N 1090 26 2 2.44 10155915 9476 27.92 1064 1091 1054 1383 745 1064 1071.75 2.55 0 1772 1113 1088 1075 1050 1037 1082 1044 93 319 500 760 1 1 18505787 202 10.58 0.33 12 0.05 103.00 3278.00 1681 20240304 -35.16 992 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 472530 N N 0 N 00 N
12 20250314 140505 57 100.00 KOSDAQ 기계·장비 N N N N N 1090 26 2 2.44 10076345 9403 27.70 1064 1091 1054 1383 745 1064 1071.61 2.55 0 1766 1113 1088 1075 1050 1037 1082 1044 93 319 500 760 1 1 18505787 202 10.58 0.33 12 0.05 103.00 3278.00 1681 20240304 -35.16 992 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 472530 N N 0 N 00 N