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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160453,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1135,0,3,0.00,14522119,12848,83.45,1135,1139,1128,1475,795,1135,1130.30,2.44,0,943,1176,1155,1142,1121,1108,1149,1115,93,340,500,810,1,1,18505787,210,11.02,0.35,12,0.07,103.00,3278.00,1755,20240222,-35.33,992,20241209,14.42,1575,-27.94,20250121,1123,1.07,20250114,1663,-31.75,20240306,992,14.42,20241209,0.03,N,044780,500,92 억,,452043,N,N,0,N,00,N
20250306,150452,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1130,-5,5,-0.44,13732806,12151,78.92,1135,1139,1128,1475,795,1135,1130.18,2.44,0,1218,1176,1155,1142,1121,1108,1149,1115,93,340,500,810,1,1,18505787,209,10.97,0.34,12,0.07,103.00,3278.00,1755,20240222,-35.61,992,20241209,13.91,1575,-28.25,20250121,1123,0.62,20250114,1663,-32.05,20240306,992,13.91,20241209,0.03,N,044780,500,92 억,,452043,N,N,0,N,00,N
20250306,140452,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1135,0,3,0.00,10600892,9377,60.91,1135,1139,1128,1475,795,1135,1130.52,2.44,0,1234,1176,1155,1142,1121,1108,1149,1115,93,340,500,810,1,1,18505787,210,11.02,0.35,12,0.05,103.00,3278.00,1755,20240222,-35.33,992,20241209,14.42,1575,-27.94,20250121,1123,1.07,20250114,1663,-31.75,20240306,992,14.42,20241209,0.03,N,044780,500,92 억,,452043,N,N,0,N,00,N
20250306,130452,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1134,-1,5,-0.09,9893382,8750,56.83,1135,1139,1128,1475,795,1135,1130.67,2.44,0,1169,1176,1155,1142,1121,1108,1149,1115,93,340,500,810,1,1,18505787,210,11.01,0.35,12,0.05,103.00,3278.00,1755,20240222,-35.38,992,20241209,14.31,1575,-28.00,20250121,1123,0.98,20250114,1663,-31.81,20240306,992,14.31,20241209,0.03,N,044780,500,92 억,,452043,N,N,0,N,00,N
20250306,120452,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1137,2,2,0.18,8999096,7958,51.69,1135,1139,1129,1475,795,1135,1130.82,2.44,0,1171,1176,1155,1142,1121,1108,1149,1115,93,340,500,810,1,1,18505787,210,11.04,0.35,12,0.04,103.00,3278.00,1755,20240222,-35.21,992,20241209,14.62,1575,-27.81,20250121,1123,1.25,20250114,1663,-31.63,20240306,992,14.62,20241209,0.03,N,044780,500,92 억,,452043,N,N,0,N,00,N
20250306,110450,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1137,2,2,0.18,8739860,7730,50.21,1135,1139,1129,1475,795,1135,1130.64,2.44,0,1399,1176,1155,1142,1121,1108,1149,1115,93,340,500,810,1,1,18505787,210,11.04,0.35,12,0.04,103.00,3278.00,1755,20240222,-35.21,992,20241209,14.62,1575,-27.81,20250121,1123,1.25,20250114,1663,-31.63,20240306,992,14.62,20241209,0.03,N,044780,500,92 억,,452043,N,N,0,N,00,N
20250306,100452,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1130,-5,5,-0.44,6986664,6178,40.13,1135,1139,1129,1475,795,1135,1130.89,2.44,0,1497,1176,1155,1142,1121,1108,1149,1115,93,340,500,810,1,1,18505787,209,10.97,0.34,12,0.03,103.00,3278.00,1755,20240222,-35.61,992,20241209,13.91,1575,-28.25,20250121,1123,0.62,20250114,1663,-32.05,20240306,992,13.91,20241209,0.03,N,044780,500,92 억,,452043,N,N,0,N,00,N
20250306,090455,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1130,-5,5,-0.44,268969,237,1.54,1135,1135,1130,1475,795,1135,1134.89,2.44,0,-31,1176,1155,1142,1121,1108,1149,1115,93,340,500,810,1,1,18505787,209,10.97,0.34,12,0.00,103.00,3278.00,1755,20240222,-35.61,992,20241209,13.91,1575,-28.25,20250121,1123,0.62,20250114,1663,-32.05,20240306,992,13.91,20241209,0.03,N,044780,500,92 억,,452043,N,N,0,N,00,N
20250305,160448,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1135,-2,5,-0.18,17441141,15396,30.33,1137,1163,1129,1478,796,1137,1132.84,2.45,0,-2089,1175,1155,1143,1123,1111,1150,1118,93,341,500,810,1,1,18505787,210,11.02,0.35,12,0.08,103.00,3278.00,1755,20240222,-35.33,992,20241209,14.42,1575,-27.94,20250121,1123,1.07,20250114,1680,-32.44,20240305,992,14.42,20241209,0.03,N,044780,500,92 억,,454115,N,N,0,N,00,N
20250305,150449,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1135,-2,5,-0.18,13145925,11605,22.86,1137,1163,1129,1478,796,1137,1132.78,2.45,0,-1261,1175,1155,1143,1123,1111,1150,1118,93,341,500,810,1,1,18505787,210,11.02,0.35,12,0.06,103.00,3278.00,1755,20240222,-35.33,992,20241209,14.42,1575,-27.94,20250121,1123,1.07,20250114,1680,-32.44,20240305,992,14.42,20241209,0.03,N,044780,500,92 억,,454115,N,N,0,N,00,N
20250305,140447,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1131,-6,5,-0.53,11351618,10018,19.74,1137,1163,1129,1478,796,1137,1133.12,2.45,0,-1259,1175,1155,1143,1123,1111,1150,1118,93,341,500,810,1,1,18505787,209,10.98,0.35,12,0.05,103.00,3278.00,1755,20240222,-35.56,992,20241209,14.01,1575,-28.19,20250121,1123,0.71,20250114,1680,-32.68,20240305,992,14.01,20241209,0.03,N,044780,500,92 억,,454115,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 20250306 160453 57 100.00 KOSDAQ 기계·장비 N N N N N 1135 0 3 0.00 14522119 12848 83.45 1135 1139 1128 1475 795 1135 1130.30 2.44 0 943 1176 1155 1142 1121 1108 1149 1115 93 340 500 810 1 1 18505787 210 11.02 0.35 12 0.07 103.00 3278.00 1755 20240222 -35.33 992 20241209 14.42 1575 -27.94 20250121 1123 1.07 20250114 1663 -31.75 20240306 992 14.42 20241209 0.03 N 044780 500 92 억 452043 N N 0 N 00 N
3 20250306 150452 57 100.00 KOSDAQ 기계·장비 N N N N N 1130 -5 5 -0.44 13732806 12151 78.92 1135 1139 1128 1475 795 1135 1130.18 2.44 0 1218 1176 1155 1142 1121 1108 1149 1115 93 340 500 810 1 1 18505787 209 10.97 0.34 12 0.07 103.00 3278.00 1755 20240222 -35.61 992 20241209 13.91 1575 -28.25 20250121 1123 0.62 20250114 1663 -32.05 20240306 992 13.91 20241209 0.03 N 044780 500 92 억 452043 N N 0 N 00 N
4 20250306 140452 57 100.00 KOSDAQ 기계·장비 N N N N N 1135 0 3 0.00 10600892 9377 60.91 1135 1139 1128 1475 795 1135 1130.52 2.44 0 1234 1176 1155 1142 1121 1108 1149 1115 93 340 500 810 1 1 18505787 210 11.02 0.35 12 0.05 103.00 3278.00 1755 20240222 -35.33 992 20241209 14.42 1575 -27.94 20250121 1123 1.07 20250114 1663 -31.75 20240306 992 14.42 20241209 0.03 N 044780 500 92 억 452043 N N 0 N 00 N
5 20250306 130452 57 100.00 KOSDAQ 기계·장비 N N N N N 1134 -1 5 -0.09 9893382 8750 56.83 1135 1139 1128 1475 795 1135 1130.67 2.44 0 1169 1176 1155 1142 1121 1108 1149 1115 93 340 500 810 1 1 18505787 210 11.01 0.35 12 0.05 103.00 3278.00 1755 20240222 -35.38 992 20241209 14.31 1575 -28.00 20250121 1123 0.98 20250114 1663 -31.81 20240306 992 14.31 20241209 0.03 N 044780 500 92 억 452043 N N 0 N 00 N
6 20250306 120452 57 100.00 KOSDAQ 기계·장비 N N N N N 1137 2 2 0.18 8999096 7958 51.69 1135 1139 1129 1475 795 1135 1130.82 2.44 0 1171 1176 1155 1142 1121 1108 1149 1115 93 340 500 810 1 1 18505787 210 11.04 0.35 12 0.04 103.00 3278.00 1755 20240222 -35.21 992 20241209 14.62 1575 -27.81 20250121 1123 1.25 20250114 1663 -31.63 20240306 992 14.62 20241209 0.03 N 044780 500 92 억 452043 N N 0 N 00 N
7 20250306 110450 57 100.00 KOSDAQ 기계·장비 N N N N N 1137 2 2 0.18 8739860 7730 50.21 1135 1139 1129 1475 795 1135 1130.64 2.44 0 1399 1176 1155 1142 1121 1108 1149 1115 93 340 500 810 1 1 18505787 210 11.04 0.35 12 0.04 103.00 3278.00 1755 20240222 -35.21 992 20241209 14.62 1575 -27.81 20250121 1123 1.25 20250114 1663 -31.63 20240306 992 14.62 20241209 0.03 N 044780 500 92 억 452043 N N 0 N 00 N
8 20250306 100452 57 100.00 KOSDAQ 기계·장비 N N N N N 1130 -5 5 -0.44 6986664 6178 40.13 1135 1139 1129 1475 795 1135 1130.89 2.44 0 1497 1176 1155 1142 1121 1108 1149 1115 93 340 500 810 1 1 18505787 209 10.97 0.34 12 0.03 103.00 3278.00 1755 20240222 -35.61 992 20241209 13.91 1575 -28.25 20250121 1123 0.62 20250114 1663 -32.05 20240306 992 13.91 20241209 0.03 N 044780 500 92 억 452043 N N 0 N 00 N
9 20250306 090455 57 100.00 KOSDAQ 기계·장비 N N N N N 1130 -5 5 -0.44 268969 237 1.54 1135 1135 1130 1475 795 1135 1134.89 2.44 0 -31 1176 1155 1142 1121 1108 1149 1115 93 340 500 810 1 1 18505787 209 10.97 0.34 12 0.00 103.00 3278.00 1755 20240222 -35.61 992 20241209 13.91 1575 -28.25 20250121 1123 0.62 20250114 1663 -32.05 20240306 992 13.91 20241209 0.03 N 044780 500 92 억 452043 N N 0 N 00 N
10 20250305 160448 57 100.00 KOSDAQ 기계·장비 N N N N N 1135 -2 5 -0.18 17441141 15396 30.33 1137 1163 1129 1478 796 1137 1132.84 2.45 0 -2089 1175 1155 1143 1123 1111 1150 1118 93 341 500 810 1 1 18505787 210 11.02 0.35 12 0.08 103.00 3278.00 1755 20240222 -35.33 992 20241209 14.42 1575 -27.94 20250121 1123 1.07 20250114 1680 -32.44 20240305 992 14.42 20241209 0.03 N 044780 500 92 억 454115 N N 0 N 00 N
11 20250305 150449 57 100.00 KOSDAQ 기계·장비 N N N N N 1135 -2 5 -0.18 13145925 11605 22.86 1137 1163 1129 1478 796 1137 1132.78 2.45 0 -1261 1175 1155 1143 1123 1111 1150 1118 93 341 500 810 1 1 18505787 210 11.02 0.35 12 0.06 103.00 3278.00 1755 20240222 -35.33 992 20241209 14.42 1575 -27.94 20250121 1123 1.07 20250114 1680 -32.44 20240305 992 14.42 20241209 0.03 N 044780 500 92 억 454115 N N 0 N 00 N
12 20250305 140447 57 100.00 KOSDAQ 기계·장비 N N N N N 1131 -6 5 -0.53 11351618 10018 19.74 1137 1163 1129 1478 796 1137 1133.12 2.45 0 -1259 1175 1155 1143 1123 1111 1150 1118 93 341 500 810 1 1 18505787 209 10.98 0.35 12 0.05 103.00 3278.00 1755 20240222 -35.56 992 20241209 14.01 1575 -28.19 20250121 1123 0.71 20250114 1680 -32.68 20240305 992 14.01 20241209 0.03 N 044780 500 92 억 454115 N N 0 N 00 N