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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160529,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1101,1,2,0.09,24038916,21925,99.42,1100,1120,1087,1430,770,1100,1096.42,2.67,0,-2827,1134,1116,1105,1087,1076,1111,1082,93,330,500,790,1,1,18505787,204,10.69,0.34,12,0.12,103.00,3278.00,1660,20240322,-33.67,992,20241209,10.99,1575,-30.10,20250121,1043,5.56,20250311,1660,-33.67,20240322,992,10.99,20241209,0.03,N,044780,500,92 억,,493186,N,N,0,N,00,N
20250321,150512,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1101,1,2,0.09,20307712,18543,84.08,1100,1104,1087,1430,770,1100,1095.17,2.67,0,-2775,1134,1116,1105,1087,1076,1111,1082,93,330,500,790,1,1,18505787,204,10.69,0.34,12,0.10,103.00,3278.00,1660,20240322,-33.67,992,20241209,10.99,1575,-30.10,20250121,1043,5.56,20250311,1660,-33.67,20240322,992,10.99,20241209,0.03,N,044780,500,92 억,,493186,N,N,0,N,00,N
20250321,140512,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1101,1,2,0.09,16299064,14903,67.58,1100,1104,1087,1430,770,1100,1093.68,2.67,0,-2900,1134,1116,1105,1087,1076,1111,1082,93,330,500,790,1,1,18505787,204,10.69,0.34,12,0.08,103.00,3278.00,1660,20240322,-33.67,992,20241209,10.99,1575,-30.10,20250121,1043,5.56,20250311,1660,-33.67,20240322,992,10.99,20241209,0.03,N,044780,500,92 억,,493186,N,N,0,N,00,N
20250321,130512,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1103,3,2,0.27,13638164,12486,56.62,1100,1104,1087,1430,770,1100,1092.28,2.67,0,-2400,1134,1116,1105,1087,1076,1111,1082,93,330,500,790,1,1,18505787,204,10.71,0.34,12,0.07,103.00,3278.00,1660,20240322,-33.55,992,20241209,11.19,1575,-29.97,20250121,1043,5.75,20250311,1660,-33.55,20240322,992,11.19,20241209,0.03,N,044780,500,92 억,,493186,N,N,0,N,00,N
20250321,120513,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1104,4,2,0.36,13611692,12462,56.51,1100,1104,1087,1430,770,1100,1092.26,2.67,0,-2424,1134,1116,1105,1087,1076,1111,1082,93,330,500,790,1,1,18505787,204,10.72,0.34,12,0.07,103.00,3278.00,1660,20240322,-33.49,992,20241209,11.29,1575,-29.90,20250121,1043,5.85,20250311,1660,-33.49,20240322,992,11.29,20241209,0.03,N,044780,500,92 억,,493186,N,N,0,N,00,N
20250321,110512,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1097,-3,5,-0.27,13522451,12381,56.14,1100,1100,1087,1430,770,1100,1092.19,2.67,0,-2504,1134,1116,1105,1087,1076,1111,1082,93,330,500,790,1,1,18505787,203,10.65,0.33,12,0.07,103.00,3278.00,1660,20240322,-33.92,992,20241209,10.58,1575,-30.35,20250121,1043,5.18,20250311,1660,-33.92,20240322,992,10.58,20241209,0.03,N,044780,500,92 억,,493186,N,N,0,N,00,N
20250321,100513,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1089,-11,5,-1.00,9465466,8687,39.39,1100,1100,1087,1430,770,1100,1089.61,2.67,0,-3551,1134,1116,1105,1087,1076,1111,1082,93,330,500,790,1,1,18505787,202,10.57,0.33,12,0.05,103.00,3278.00,1660,20240322,-34.40,992,20241209,9.78,1575,-30.86,20250121,1043,4.41,20250311,1660,-34.40,20240322,992,9.78,20241209,0.03,N,044780,500,92 억,,493186,N,N,0,N,00,N
20250321,090515,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1088,-12,5,-1.09,71872,66,0.30,1100,1100,1087,1430,770,1100,1088.97,2.67,0,18,1134,1116,1105,1087,1076,1111,1082,93,330,500,790,1,1,18505787,201,10.56,0.33,12,0.00,103.00,3278.00,1660,20240322,-34.46,992,20241209,9.68,1575,-30.92,20250121,1043,4.31,20250311,1660,-34.46,20240322,992,9.68,20241209,0.03,N,044780,500,92 억,,493186,N,N,0,N,00,N
20250320,160806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1100,-6,5,-0.54,24418678,22054,128.03,1110,1123,1094,1437,775,1106,1107.22,2.69,0,-4171,1129,1117,1105,1093,1081,1123,1099,93,331,500,790,1,1,18505787,204,10.68,0.34,12,0.12,103.00,3278.00,1660,20240322,-33.73,992,20241209,10.89,1575,-30.16,20250121,1043,5.47,20250311,1660,-33.73,20240322,992,10.89,20241209,0.03,N,044780,500,92 억,,497339,N,N,0,N,00,N
20250320,150512,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1113,7,2,0.63,23078048,20840,120.99,1110,1123,1094,1437,775,1106,1107.39,2.69,0,-3911,1129,1117,1105,1093,1081,1123,1099,93,331,500,790,1,1,18505787,206,10.81,0.34,12,0.11,103.00,3278.00,1660,20240322,-32.95,992,20241209,12.20,1575,-29.33,20250121,1043,6.71,20250311,1660,-32.95,20240322,992,12.20,20241209,0.03,N,044780,500,92 억,,497339,N,N,0,N,00,N
20250320,140514,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1111,5,2,0.45,17919175,16171,93.88,1110,1123,1094,1437,775,1106,1108.11,2.69,0,-3593,1129,1117,1105,1093,1081,1123,1099,93,331,500,790,1,1,18505787,206,10.79,0.34,12,0.09,103.00,3278.00,1660,20240322,-33.07,992,20241209,12.00,1575,-29.46,20250121,1043,6.52,20250311,1660,-33.07,20240322,992,12.00,20241209,0.03,N,044780,500,92 억,,497339,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 20250321 160529 57 100.00 KOSDAQ 기계·장비 N N N N N 1101 1 2 0.09 24038916 21925 99.42 1100 1120 1087 1430 770 1100 1096.42 2.67 0 -2827 1134 1116 1105 1087 1076 1111 1082 93 330 500 790 1 1 18505787 204 10.69 0.34 12 0.12 103.00 3278.00 1660 20240322 -33.67 992 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 493186 N N 0 N 00 N
3 20250321 150512 57 100.00 KOSDAQ 기계·장비 N N N N N 1101 1 2 0.09 20307712 18543 84.08 1100 1104 1087 1430 770 1100 1095.17 2.67 0 -2775 1134 1116 1105 1087 1076 1111 1082 93 330 500 790 1 1 18505787 204 10.69 0.34 12 0.10 103.00 3278.00 1660 20240322 -33.67 992 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 493186 N N 0 N 00 N
4 20250321 140512 57 100.00 KOSDAQ 기계·장비 N N N N N 1101 1 2 0.09 16299064 14903 67.58 1100 1104 1087 1430 770 1100 1093.68 2.67 0 -2900 1134 1116 1105 1087 1076 1111 1082 93 330 500 790 1 1 18505787 204 10.69 0.34 12 0.08 103.00 3278.00 1660 20240322 -33.67 992 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 493186 N N 0 N 00 N
5 20250321 130512 57 100.00 KOSDAQ 기계·장비 N N N N N 1103 3 2 0.27 13638164 12486 56.62 1100 1104 1087 1430 770 1100 1092.28 2.67 0 -2400 1134 1116 1105 1087 1076 1111 1082 93 330 500 790 1 1 18505787 204 10.71 0.34 12 0.07 103.00 3278.00 1660 20240322 -33.55 992 20241209 11.19 1575 -29.97 20250121 1043 5.75 20250311 1660 -33.55 20240322 992 11.19 20241209 0.03 N 044780 500 92 억 493186 N N 0 N 00 N
6 20250321 120513 57 100.00 KOSDAQ 기계·장비 N N N N N 1104 4 2 0.36 13611692 12462 56.51 1100 1104 1087 1430 770 1100 1092.26 2.67 0 -2424 1134 1116 1105 1087 1076 1111 1082 93 330 500 790 1 1 18505787 204 10.72 0.34 12 0.07 103.00 3278.00 1660 20240322 -33.49 992 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 493186 N N 0 N 00 N
7 20250321 110512 57 100.00 KOSDAQ 기계·장비 N N N N N 1097 -3 5 -0.27 13522451 12381 56.14 1100 1100 1087 1430 770 1100 1092.19 2.67 0 -2504 1134 1116 1105 1087 1076 1111 1082 93 330 500 790 1 1 18505787 203 10.65 0.33 12 0.07 103.00 3278.00 1660 20240322 -33.92 992 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 493186 N N 0 N 00 N
8 20250321 100513 57 100.00 KOSDAQ 기계·장비 N N N N N 1089 -11 5 -1.00 9465466 8687 39.39 1100 1100 1087 1430 770 1100 1089.61 2.67 0 -3551 1134 1116 1105 1087 1076 1111 1082 93 330 500 790 1 1 18505787 202 10.57 0.33 12 0.05 103.00 3278.00 1660 20240322 -34.40 992 20241209 9.78 1575 -30.86 20250121 1043 4.41 20250311 1660 -34.40 20240322 992 9.78 20241209 0.03 N 044780 500 92 억 493186 N N 0 N 00 N
9 20250321 090515 57 100.00 KOSDAQ 기계·장비 N N N N N 1088 -12 5 -1.09 71872 66 0.30 1100 1100 1087 1430 770 1100 1088.97 2.67 0 18 1134 1116 1105 1087 1076 1111 1082 93 330 500 790 1 1 18505787 201 10.56 0.33 12 0.00 103.00 3278.00 1660 20240322 -34.46 992 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 493186 N N 0 N 00 N
10 20250320 160806 57 100.00 KOSDAQ 기계·장비 N N N N N 1100 -6 5 -0.54 24418678 22054 128.03 1110 1123 1094 1437 775 1106 1107.22 2.69 0 -4171 1129 1117 1105 1093 1081 1123 1099 93 331 500 790 1 1 18505787 204 10.68 0.34 12 0.12 103.00 3278.00 1660 20240322 -33.73 992 20241209 10.89 1575 -30.16 20250121 1043 5.47 20250311 1660 -33.73 20240322 992 10.89 20241209 0.03 N 044780 500 92 억 497339 N N 0 N 00 N
11 20250320 150512 57 100.00 KOSDAQ 기계·장비 N N N N N 1113 7 2 0.63 23078048 20840 120.99 1110 1123 1094 1437 775 1106 1107.39 2.69 0 -3911 1129 1117 1105 1093 1081 1123 1099 93 331 500 790 1 1 18505787 206 10.81 0.34 12 0.11 103.00 3278.00 1660 20240322 -32.95 992 20241209 12.20 1575 -29.33 20250121 1043 6.71 20250311 1660 -32.95 20240322 992 12.20 20241209 0.03 N 044780 500 92 억 497339 N N 0 N 00 N
12 20250320 140514 57 100.00 KOSDAQ 기계·장비 N N N N N 1111 5 2 0.45 17919175 16171 93.88 1110 1123 1094 1437 775 1106 1108.11 2.69 0 -3593 1129 1117 1105 1093 1081 1123 1099 93 331 500 790 1 1 18505787 206 10.79 0.34 12 0.09 103.00 3278.00 1660 20240322 -33.07 992 20241209 12.00 1575 -29.46 20250121 1043 6.52 20250311 1660 -33.07 20240322 992 12.00 20241209 0.03 N 044780 500 92 억 497339 N N 0 N 00 N