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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160454,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1121,-14,5,-1.23,71071426,63254,492.33,1135,1135,1121,1475,795,1135,1123.59,2.45,0,-5103,1145,1140,1134,1129,1123,1140,1129,93,340,500,810,1,1,18505787,207,10.88,0.34,12,0.34,103.00,3278.00,1723,20240223,-34.94,992,20241209,13.00,1575,-28.83,20250121,1121,0.00,20250307,1660,-32.47,20240322,992,13.00,20241209,0.03,N,044780,500,92 억,,453003,N,N,0,N,00,N
20250307,150457,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1132,-3,5,-0.26,69690354,62022,482.74,1135,1135,1121,1475,795,1135,1123.64,2.45,0,-5103,1145,1140,1134,1129,1123,1140,1129,93,340,500,810,1,1,18505787,209,10.99,0.35,12,0.34,103.00,3278.00,1723,20240223,-34.30,992,20241209,14.11,1575,-28.13,20250121,1121,0.98,20250307,1660,-31.81,20240322,992,14.11,20241209,0.03,N,044780,500,92 억,,453003,N,N,0,N,00,N
20250307,140454,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1131,-4,5,-0.35,35783542,31786,247.40,1135,1135,1121,1475,795,1135,1125.76,2.45,0,-5322,1145,1140,1134,1129,1123,1140,1129,93,340,500,810,1,1,18505787,209,10.98,0.35,12,0.17,103.00,3278.00,1723,20240223,-34.36,992,20241209,14.01,1575,-28.19,20250121,1121,0.89,20250307,1660,-31.87,20240322,992,14.01,20241209,0.03,N,044780,500,92 억,,453003,N,N,0,N,00,N
20250307,130455,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1132,-3,5,-0.26,34119148,30302,235.85,1135,1135,1121,1475,795,1135,1125.97,2.45,0,-5379,1145,1140,1134,1129,1123,1140,1129,93,340,500,810,1,1,18505787,209,10.99,0.35,12,0.16,103.00,3278.00,1723,20240223,-34.30,992,20241209,14.11,1575,-28.13,20250121,1121,0.98,20250307,1660,-31.81,20240322,992,14.11,20241209,0.03,N,044780,500,92 억,,453003,N,N,0,N,00,N
20250307,120457,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1127,-8,5,-0.70,13179098,11706,91.11,1135,1135,1124,1475,795,1135,1125.84,2.45,0,56,1145,1140,1134,1129,1123,1140,1129,93,340,500,810,1,1,18505787,209,10.94,0.34,12,0.06,103.00,3278.00,1723,20240223,-34.59,992,20241209,13.61,1575,-28.44,20250121,1123,0.36,20250114,1660,-32.11,20240322,992,13.61,20241209,0.03,N,044780,500,92 억,,453003,N,N,0,N,00,N
20250307,110455,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1132,-3,5,-0.26,8311243,7379,57.43,1135,1135,1125,1475,795,1135,1126.34,2.45,0,382,1145,1140,1134,1129,1123,1140,1129,93,340,500,810,1,1,18505787,209,10.99,0.35,12,0.04,103.00,3278.00,1723,20240223,-34.30,992,20241209,14.11,1575,-28.13,20250121,1123,0.80,20250114,1660,-31.81,20240322,992,14.11,20241209,0.03,N,044780,500,92 억,,453003,N,N,0,N,00,N
20250307,100453,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1134,-1,5,-0.09,6051066,5372,41.81,1135,1135,1125,1475,795,1135,1126.41,2.45,0,229,1145,1140,1134,1129,1123,1140,1129,93,340,500,810,1,1,18505787,210,11.01,0.35,12,0.03,103.00,3278.00,1723,20240223,-34.18,992,20241209,14.31,1575,-28.00,20250121,1123,0.98,20250114,1660,-31.69,20240322,992,14.31,20241209,0.03,N,044780,500,92 억,,453003,N,N,0,N,00,N
20250307,090456,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1135,0,3,0.00,162305,143,1.11,1135,1135,1135,1475,795,1135,1135.00,2.45,0,-7,1145,1140,1134,1129,1123,1140,1129,93,340,500,810,1,1,18505787,210,11.02,0.35,12,0.00,103.00,3278.00,1723,20240223,-34.13,992,20241209,14.42,1575,-27.94,20250121,1123,1.07,20250114,1660,-31.63,20240322,992,14.42,20241209,0.03,N,044780,500,92 억,,453003,N,N,0,N,00,N
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
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 20250307 160454 57 100.00 KOSDAQ 기계·장비 N N N N N 1121 -14 5 -1.23 71071426 63254 492.33 1135 1135 1121 1475 795 1135 1123.59 2.45 0 -5103 1145 1140 1134 1129 1123 1140 1129 93 340 500 810 1 1 18505787 207 10.88 0.34 12 0.34 103.00 3278.00 1723 20240223 -34.94 992 20241209 13.00 1575 -28.83 20250121 1121 0.00 20250307 1660 -32.47 20240322 992 13.00 20241209 0.03 N 044780 500 92 억 453003 N N 0 N 00 N
3 20250307 150457 57 100.00 KOSDAQ 기계·장비 N N N N N 1132 -3 5 -0.26 69690354 62022 482.74 1135 1135 1121 1475 795 1135 1123.64 2.45 0 -5103 1145 1140 1134 1129 1123 1140 1129 93 340 500 810 1 1 18505787 209 10.99 0.35 12 0.34 103.00 3278.00 1723 20240223 -34.30 992 20241209 14.11 1575 -28.13 20250121 1121 0.98 20250307 1660 -31.81 20240322 992 14.11 20241209 0.03 N 044780 500 92 억 453003 N N 0 N 00 N
4 20250307 140454 57 100.00 KOSDAQ 기계·장비 N N N N N 1131 -4 5 -0.35 35783542 31786 247.40 1135 1135 1121 1475 795 1135 1125.76 2.45 0 -5322 1145 1140 1134 1129 1123 1140 1129 93 340 500 810 1 1 18505787 209 10.98 0.35 12 0.17 103.00 3278.00 1723 20240223 -34.36 992 20241209 14.01 1575 -28.19 20250121 1121 0.89 20250307 1660 -31.87 20240322 992 14.01 20241209 0.03 N 044780 500 92 억 453003 N N 0 N 00 N
5 20250307 130455 57 100.00 KOSDAQ 기계·장비 N N N N N 1132 -3 5 -0.26 34119148 30302 235.85 1135 1135 1121 1475 795 1135 1125.97 2.45 0 -5379 1145 1140 1134 1129 1123 1140 1129 93 340 500 810 1 1 18505787 209 10.99 0.35 12 0.16 103.00 3278.00 1723 20240223 -34.30 992 20241209 14.11 1575 -28.13 20250121 1121 0.98 20250307 1660 -31.81 20240322 992 14.11 20241209 0.03 N 044780 500 92 억 453003 N N 0 N 00 N
6 20250307 120457 57 100.00 KOSDAQ 기계·장비 N N N N N 1127 -8 5 -0.70 13179098 11706 91.11 1135 1135 1124 1475 795 1135 1125.84 2.45 0 56 1145 1140 1134 1129 1123 1140 1129 93 340 500 810 1 1 18505787 209 10.94 0.34 12 0.06 103.00 3278.00 1723 20240223 -34.59 992 20241209 13.61 1575 -28.44 20250121 1123 0.36 20250114 1660 -32.11 20240322 992 13.61 20241209 0.03 N 044780 500 92 억 453003 N N 0 N 00 N
7 20250307 110455 57 100.00 KOSDAQ 기계·장비 N N N N N 1132 -3 5 -0.26 8311243 7379 57.43 1135 1135 1125 1475 795 1135 1126.34 2.45 0 382 1145 1140 1134 1129 1123 1140 1129 93 340 500 810 1 1 18505787 209 10.99 0.35 12 0.04 103.00 3278.00 1723 20240223 -34.30 992 20241209 14.11 1575 -28.13 20250121 1123 0.80 20250114 1660 -31.81 20240322 992 14.11 20241209 0.03 N 044780 500 92 억 453003 N N 0 N 00 N
8 20250307 100453 57 100.00 KOSDAQ 기계·장비 N N N N N 1134 -1 5 -0.09 6051066 5372 41.81 1135 1135 1125 1475 795 1135 1126.41 2.45 0 229 1145 1140 1134 1129 1123 1140 1129 93 340 500 810 1 1 18505787 210 11.01 0.35 12 0.03 103.00 3278.00 1723 20240223 -34.18 992 20241209 14.31 1575 -28.00 20250121 1123 0.98 20250114 1660 -31.69 20240322 992 14.31 20241209 0.03 N 044780 500 92 억 453003 N N 0 N 00 N
9 20250307 090456 57 100.00 KOSDAQ 기계·장비 N N N N N 1135 0 3 0.00 162305 143 1.11 1135 1135 1135 1475 795 1135 1135.00 2.45 0 -7 1145 1140 1134 1129 1123 1140 1129 93 340 500 810 1 1 18505787 210 11.02 0.35 12 0.00 103.00 3278.00 1723 20240223 -34.13 992 20241209 14.42 1575 -27.94 20250121 1123 1.07 20250114 1660 -31.63 20240322 992 14.42 20241209 0.03 N 044780 500 92 억 453003 N N 0 N 00 N
10 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
11 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
12 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