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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
044780/price/prices-20250201.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
20250219,160509,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1205,7,2,0.58,62370010,51542,109.44,1237,1237,1190,1557,839,1198,1210.08,2.57,0,20144,1261,1229,1209,1177,1157,1245,1193,93,359,500,860,1,1,18505787,223,11.70,0.37,12,0.28,103.00,3278.00,1837,20240206,-34.40,992,20241209,21.47,1575,-23.49,20250121,1123,7.30,20250114,1766,-31.77,20240220,992,21.47,20241209,0.04,N,044780,500,92 억,,474860,N,N,0,N,00,N
20250219,150510,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1215,17,2,1.42,60110119,49673,105.47,1237,1237,1190,1557,839,1198,1210.12,2.57,0,19336,1261,1229,1209,1177,1157,1245,1193,93,359,500,860,1,1,18505787,225,11.80,0.37,12,0.27,103.00,3278.00,1837,20240206,-33.86,992,20241209,22.48,1575,-22.86,20250121,1123,8.19,20250114,1766,-31.20,20240220,992,22.48,20241209,0.04,N,044780,500,92 억,,474860,N,N,0,N,00,N
20250219,140507,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1217,19,2,1.59,50087496,41415,87.94,1237,1237,1190,1557,839,1198,1209.40,2.57,0,16178,1261,1229,1209,1177,1157,1245,1193,93,359,500,860,1,1,18505787,225,11.82,0.37,12,0.22,103.00,3278.00,1837,20240206,-33.75,992,20241209,22.68,1575,-22.73,20250121,1123,8.37,20250114,1766,-31.09,20240220,992,22.68,20241209,0.04,N,044780,500,92 억,,474860,N,N,0,N,00,N
20250219,130508,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1216,18,2,1.50,37433709,31012,65.85,1237,1237,1190,1557,839,1198,1207.07,2.57,0,10634,1261,1229,1209,1177,1157,1245,1193,93,359,500,860,1,1,18505787,225,11.81,0.37,12,0.17,103.00,3278.00,1837,20240206,-33.81,992,20241209,22.58,1575,-22.79,20250121,1123,8.28,20250114,1766,-31.14,20240220,992,22.58,20241209,0.04,N,044780,500,92 억,,474860,N,N,0,N,00,N
20250219,120508,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1213,15,2,1.25,31848548,26400,56.06,1237,1237,1190,1557,839,1198,1206.38,2.57,0,7669,1261,1229,1209,1177,1157,1245,1193,93,359,500,860,1,1,18505787,224,11.78,0.37,12,0.14,103.00,3278.00,1837,20240206,-33.97,992,20241209,22.28,1575,-22.98,20250121,1123,8.01,20250114,1766,-31.31,20240220,992,22.28,20241209,0.04,N,044780,500,92 억,,474860,N,N,0,N,00,N
20250219,110509,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1206,8,2,0.67,25110654,20821,44.21,1237,1237,1190,1557,839,1198,1206.03,2.57,0,3792,1261,1229,1209,1177,1157,1245,1193,93,359,500,860,1,1,18505787,223,11.71,0.37,12,0.11,103.00,3278.00,1837,20240206,-34.35,992,20241209,21.57,1575,-23.43,20250121,1123,7.39,20250114,1766,-31.71,20240220,992,21.57,20241209,0.04,N,044780,500,92 억,,474860,N,N,0,N,00,N
20250219,100508,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1212,14,2,1.17,13771330,11388,24.18,1237,1237,1190,1557,839,1198,1209.28,2.57,0,756,1261,1229,1209,1177,1157,1245,1193,93,359,500,860,1,1,18505787,224,11.77,0.37,12,0.06,103.00,3278.00,1837,20240206,-34.02,992,20241209,22.18,1575,-23.05,20250121,1123,7.93,20250114,1766,-31.37,20240220,992,22.18,20241209,0.04,N,044780,500,92 억,,474860,N,N,0,N,00,N
20250219,090510,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1229,31,2,2.59,1764918,1471,3.12,1237,1237,1190,1557,839,1198,1199.81,2.57,0,22,1261,1229,1209,1177,1157,1245,1193,93,359,500,860,1,1,18505787,227,11.93,0.37,12,0.01,103.00,3278.00,1837,20240206,-33.10,992,20241209,23.89,1575,-21.97,20250121,1123,9.44,20250114,1766,-30.41,20240220,992,23.89,20241209,0.04,N,044780,500,92 억,,474860,N,N,0,N,00,N
20250218,160508,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1198,9,2,0.76,57088000,47082,164.88,1190,1241,1189,1545,833,1189,1212.52,2.57,0,19235,1208,1198,1190,1180,1172,1198,1180,93,356,500,850,1,1,18505787,222,11.63,0.37,12,0.25,103.00,3278.00,1837,20240206,-34.78,992,20241209,20.77,1575,-23.94,20250121,1123,6.68,20250114,1766,-32.16,20240220,992,20.77,20241209,0.04,N,044780,500,92 억,,475600,N,N,0,N,00,N
20250218,150508,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1222,33,2,2.78,54435074,44869,157.13,1190,1241,1189,1545,833,1189,1213.20,2.57,0,20325,1208,1198,1190,1180,1172,1198,1180,93,356,500,850,1,1,18505787,226,11.86,0.37,12,0.24,103.00,3278.00,1837,20240206,-33.48,992,20241209,23.19,1575,-22.41,20250121,1123,8.82,20250114,1766,-30.80,20240220,992,23.19,20241209,0.04,N,044780,500,92 억,,475600,N,N,0,N,00,N
20250218,140508,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1223,34,2,2.86,43505326,35879,125.65,1190,1241,1189,1545,833,1189,1212.56,2.57,0,16812,1208,1198,1190,1180,1172,1198,1180,93,356,500,850,1,1,18505787,226,11.87,0.37,12,0.19,103.00,3278.00,1837,20240206,-33.42,992,20241209,23.29,1575,-22.35,20250121,1123,8.90,20250114,1766,-30.75,20240220,992,23.29,20241209,0.04,N,044780,500,92 억,,475600,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 20250219 160509 57 100.00 KOSDAQ 기계·장비 N N N N N 1205 7 2 0.58 62370010 51542 109.44 1237 1237 1190 1557 839 1198 1210.08 2.57 0 20144 1261 1229 1209 1177 1157 1245 1193 93 359 500 860 1 1 18505787 223 11.70 0.37 12 0.28 103.00 3278.00 1837 20240206 -34.40 992 20241209 21.47 1575 -23.49 20250121 1123 7.30 20250114 1766 -31.77 20240220 992 21.47 20241209 0.04 N 044780 500 92 억 474860 N N 0 N 00 N
3 20250219 150510 57 100.00 KOSDAQ 기계·장비 N N N N N 1215 17 2 1.42 60110119 49673 105.47 1237 1237 1190 1557 839 1198 1210.12 2.57 0 19336 1261 1229 1209 1177 1157 1245 1193 93 359 500 860 1 1 18505787 225 11.80 0.37 12 0.27 103.00 3278.00 1837 20240206 -33.86 992 20241209 22.48 1575 -22.86 20250121 1123 8.19 20250114 1766 -31.20 20240220 992 22.48 20241209 0.04 N 044780 500 92 억 474860 N N 0 N 00 N
4 20250219 140507 57 100.00 KOSDAQ 기계·장비 N N N N N 1217 19 2 1.59 50087496 41415 87.94 1237 1237 1190 1557 839 1198 1209.40 2.57 0 16178 1261 1229 1209 1177 1157 1245 1193 93 359 500 860 1 1 18505787 225 11.82 0.37 12 0.22 103.00 3278.00 1837 20240206 -33.75 992 20241209 22.68 1575 -22.73 20250121 1123 8.37 20250114 1766 -31.09 20240220 992 22.68 20241209 0.04 N 044780 500 92 억 474860 N N 0 N 00 N
5 20250219 130508 57 100.00 KOSDAQ 기계·장비 N N N N N 1216 18 2 1.50 37433709 31012 65.85 1237 1237 1190 1557 839 1198 1207.07 2.57 0 10634 1261 1229 1209 1177 1157 1245 1193 93 359 500 860 1 1 18505787 225 11.81 0.37 12 0.17 103.00 3278.00 1837 20240206 -33.81 992 20241209 22.58 1575 -22.79 20250121 1123 8.28 20250114 1766 -31.14 20240220 992 22.58 20241209 0.04 N 044780 500 92 억 474860 N N 0 N 00 N
6 20250219 120508 57 100.00 KOSDAQ 기계·장비 N N N N N 1213 15 2 1.25 31848548 26400 56.06 1237 1237 1190 1557 839 1198 1206.38 2.57 0 7669 1261 1229 1209 1177 1157 1245 1193 93 359 500 860 1 1 18505787 224 11.78 0.37 12 0.14 103.00 3278.00 1837 20240206 -33.97 992 20241209 22.28 1575 -22.98 20250121 1123 8.01 20250114 1766 -31.31 20240220 992 22.28 20241209 0.04 N 044780 500 92 억 474860 N N 0 N 00 N
7 20250219 110509 57 100.00 KOSDAQ 기계·장비 N N N N N 1206 8 2 0.67 25110654 20821 44.21 1237 1237 1190 1557 839 1198 1206.03 2.57 0 3792 1261 1229 1209 1177 1157 1245 1193 93 359 500 860 1 1 18505787 223 11.71 0.37 12 0.11 103.00 3278.00 1837 20240206 -34.35 992 20241209 21.57 1575 -23.43 20250121 1123 7.39 20250114 1766 -31.71 20240220 992 21.57 20241209 0.04 N 044780 500 92 억 474860 N N 0 N 00 N
8 20250219 100508 57 100.00 KOSDAQ 기계·장비 N N N N N 1212 14 2 1.17 13771330 11388 24.18 1237 1237 1190 1557 839 1198 1209.28 2.57 0 756 1261 1229 1209 1177 1157 1245 1193 93 359 500 860 1 1 18505787 224 11.77 0.37 12 0.06 103.00 3278.00 1837 20240206 -34.02 992 20241209 22.18 1575 -23.05 20250121 1123 7.93 20250114 1766 -31.37 20240220 992 22.18 20241209 0.04 N 044780 500 92 억 474860 N N 0 N 00 N
9 20250219 090510 57 100.00 KOSDAQ 기계·장비 N N N N N 1229 31 2 2.59 1764918 1471 3.12 1237 1237 1190 1557 839 1198 1199.81 2.57 0 22 1261 1229 1209 1177 1157 1245 1193 93 359 500 860 1 1 18505787 227 11.93 0.37 12 0.01 103.00 3278.00 1837 20240206 -33.10 992 20241209 23.89 1575 -21.97 20250121 1123 9.44 20250114 1766 -30.41 20240220 992 23.89 20241209 0.04 N 044780 500 92 억 474860 N N 0 N 00 N
10 20250218 160508 57 100.00 KOSDAQ 기계·장비 N N N N N 1198 9 2 0.76 57088000 47082 164.88 1190 1241 1189 1545 833 1189 1212.52 2.57 0 19235 1208 1198 1190 1180 1172 1198 1180 93 356 500 850 1 1 18505787 222 11.63 0.37 12 0.25 103.00 3278.00 1837 20240206 -34.78 992 20241209 20.77 1575 -23.94 20250121 1123 6.68 20250114 1766 -32.16 20240220 992 20.77 20241209 0.04 N 044780 500 92 억 475600 N N 0 N 00 N
11 20250218 150508 57 100.00 KOSDAQ 기계·장비 N N N N N 1222 33 2 2.78 54435074 44869 157.13 1190 1241 1189 1545 833 1189 1213.20 2.57 0 20325 1208 1198 1190 1180 1172 1198 1180 93 356 500 850 1 1 18505787 226 11.86 0.37 12 0.24 103.00 3278.00 1837 20240206 -33.48 992 20241209 23.19 1575 -22.41 20250121 1123 8.82 20250114 1766 -30.80 20240220 992 23.19 20241209 0.04 N 044780 500 92 억 475600 N N 0 N 00 N
12 20250218 140508 57 100.00 KOSDAQ 기계·장비 N N N N N 1223 34 2 2.86 43505326 35879 125.65 1190 1241 1189 1545 833 1189 1212.56 2.57 0 16812 1208 1198 1190 1180 1172 1198 1180 93 356 500 850 1 1 18505787 226 11.87 0.37 12 0.19 103.00 3278.00 1837 20240206 -33.42 992 20241209 23.29 1575 -22.35 20250121 1123 8.90 20250114 1766 -30.75 20240220 992 23.29 20241209 0.04 N 044780 500 92 억 475600 N N 0 N 00 N