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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
044060/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
20250218,160506,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240205,0.00,732,20240205,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240219,732,0.00,20240219,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20250218,150506,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240205,0.00,732,20240205,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240219,732,0.00,20240219,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20250218,140506,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240205,0.00,732,20240205,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240219,732,0.00,20240219,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20250218,130505,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240205,0.00,732,20240205,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240219,732,0.00,20240219,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20250218,120505,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240205,0.00,732,20240205,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240219,732,0.00,20240219,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20250218,110505,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240205,0.00,732,20240205,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240219,732,0.00,20240219,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20250218,100505,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240205,0.00,732,20240205,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240219,732,0.00,20240219,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20250218,090506,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240205,0.00,732,20240205,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240219,732,0.00,20240219,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20250217,160505,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240202,0.00,732,20240202,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240219,732,0.00,20240219,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20250217,150504,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240202,0.00,732,20240202,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240219,732,0.00,20240219,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20250217,140504,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20240202,0.00,732,20240202,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240219,732,0.00,20240219,0.13,N,044060,500,478 억,,4555692,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 20250218 160506 58 100.00 KOSDAQ 기계·장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -2.04 1.22 12 0.00 -359.00 602.00 732 20240205 0.00 732 20240205 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240219 732 0.00 20240219 0.13 N 044060 500 478 억 4555692 N N 0 N 00 N
3 20250218 150506 58 100.00 KOSDAQ 기계·장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -2.04 1.22 12 0.00 -359.00 602.00 732 20240205 0.00 732 20240205 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240219 732 0.00 20240219 0.13 N 044060 500 478 억 4555692 N N 0 N 00 N
4 20250218 140506 58 100.00 KOSDAQ 기계·장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -2.04 1.22 12 0.00 -359.00 602.00 732 20240205 0.00 732 20240205 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240219 732 0.00 20240219 0.13 N 044060 500 478 억 4555692 N N 0 N 00 N
5 20250218 130505 58 100.00 KOSDAQ 기계·장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -2.04 1.22 12 0.00 -359.00 602.00 732 20240205 0.00 732 20240205 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240219 732 0.00 20240219 0.13 N 044060 500 478 억 4555692 N N 0 N 00 N
6 20250218 120505 58 100.00 KOSDAQ 기계·장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -2.04 1.22 12 0.00 -359.00 602.00 732 20240205 0.00 732 20240205 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240219 732 0.00 20240219 0.13 N 044060 500 478 억 4555692 N N 0 N 00 N
7 20250218 110505 58 100.00 KOSDAQ 기계·장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -2.04 1.22 12 0.00 -359.00 602.00 732 20240205 0.00 732 20240205 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240219 732 0.00 20240219 0.13 N 044060 500 478 억 4555692 N N 0 N 00 N
8 20250218 100505 58 100.00 KOSDAQ 기계·장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -2.04 1.22 12 0.00 -359.00 602.00 732 20240205 0.00 732 20240205 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240219 732 0.00 20240219 0.13 N 044060 500 478 억 4555692 N N 0 N 00 N
9 20250218 090506 58 100.00 KOSDAQ 기계·장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -2.04 1.22 12 0.00 -359.00 602.00 732 20240205 0.00 732 20240205 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240219 732 0.00 20240219 0.13 N 044060 500 478 억 4555692 N N 0 N 00 N
10 20250217 160505 58 100.00 KOSDAQ 기계·장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -2.04 1.22 12 0.00 -359.00 602.00 732 20240202 0.00 732 20240202 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240219 732 0.00 20240219 0.13 N 044060 500 478 억 4555692 N N 0 N 00 N
11 20250217 150504 58 100.00 KOSDAQ 기계·장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -2.04 1.22 12 0.00 -359.00 602.00 732 20240202 0.00 732 20240202 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240219 732 0.00 20240219 0.13 N 044060 500 478 억 4555692 N N 0 N 00 N
12 20250217 140504 58 100.00 KOSDAQ 기계·장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -2.04 1.22 12 0.00 -359.00 602.00 732 20240202 0.00 732 20240202 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240219 732 0.00 20240219 0.13 N 044060 500 478 억 4555692 N N 0 N 00 N