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
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
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
20250218,130507,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1222,33,2,2.78,38535479,31817,111.42,1190,1241,1189,1545,833,1189,1211.16,2.57,0,14435,1208,1198,1190,1180,1172,1198,1180,93,356,500,850,1,1,18505787,226,11.86,0.37,12,0.17,103.00,3278.00,1837,20240206,-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
20250218,120507,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1221,32,2,2.69,32695508,27036,94.68,1190,1241,1189,1545,833,1189,1209.33,2.57,0,12951,1208,1198,1190,1180,1172,1198,1180,93,356,500,850,1,1,18505787,226,11.85,0.37,12,0.15,103.00,3278.00,1837,20240206,-33.53,992,20241209,23.08,1575,-22.48,20250121,1123,8.73,20250114,1766,-30.86,20240220,992,23.08,20241209,0.04,N,044780,500,92 억,,475600,N,N,0,N,00,N
20250218,110507,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1219,30,2,2.52,28238604,23378,81.87,1190,1241,1189,1545,833,1189,1207.91,2.57,0,10859,1208,1198,1190,1180,1172,1198,1180,93,356,500,850,1,1,18505787,226,11.83,0.37,12,0.13,103.00,3278.00,1837,20240206,-33.64,992,20241209,22.88,1575,-22.60,20250121,1123,8.55,20250114,1766,-30.97,20240220,992,22.88,20241209,0.04,N,044780,500,92 억,,475600,N,N,0,N,00,N
20250218,100507,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1205,16,2,1.35,12405870,10323,36.15,1190,1241,1189,1545,833,1189,1201.77,2.57,0,5065,1208,1198,1190,1180,1172,1198,1180,93,356,500,850,1,1,18505787,223,11.70,0.37,12,0.06,103.00,3278.00,1837,20240206,-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,,475600,N,N,0,N,00,N
20250218,090508,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1189,0,3,0.00,1882446,1573,5.51,1190,1241,1189,1545,833,1189,1196.72,2.57,0,-11,1208,1198,1190,1180,1172,1198,1180,93,356,500,850,1,1,18505787,220,11.54,0.36,12,0.01,103.00,3278.00,1837,20240206,-35.27,992,20241209,19.86,1575,-24.51,20250121,1123,5.88,20250114,1766,-32.67,20240220,992,19.86,20241209,0.04,N,044780,500,92 억,,475600,N,N,0,N,00,N
20250217,160507,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1189,-3,5,-0.25,33974491,28515,129.96,1189,1200,1182,1549,835,1192,1191.47,2.57,0,-140,1214,1203,1189,1178,1164,1208,1183,93,357,500,850,1,1,18505787,220,11.54,0.36,12,0.15,103.00,3278.00,1837,20240206,-35.27,992,20241209,19.86,1575,-24.51,20250121,1123,5.88,20250114,1766,-32.67,20240220,992,19.86,20241209,0.04,N,044780,500,92 억,,475715,N,N,0,N,00,N
20250217,150506,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1196,4,2,0.34,30828428,25875,117.93,1189,1200,1182,1549,835,1192,1191.44,2.57,0,-61,1214,1203,1189,1178,1164,1208,1183,93,357,500,850,1,1,18505787,221,11.61,0.36,12,0.14,103.00,3278.00,1837,20240206,-34.89,992,20241209,20.56,1575,-24.06,20250121,1123,6.50,20250114,1766,-32.28,20240220,992,20.56,20241209,0.04,N,044780,500,92 억,,475715,N,N,0,N,00,N
20250217,140506,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1195,3,2,0.25,30130988,25291,115.27,1189,1200,1182,1549,835,1192,1191.37,2.57,0,61,1214,1203,1189,1178,1164,1208,1183,93,357,500,850,1,1,18505787,221,11.60,0.36,12,0.14,103.00,3278.00,1837,20240206,-34.95,992,20241209,20.46,1575,-24.13,20250121,1123,6.41,20250114,1766,-32.33,20240220,992,20.46,20241209,0.04,N,044780,500,92 억,,475715,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 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
3 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
4 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
5 20250218 130507 57 100.00 KOSDAQ 기계·장비 N N N N N 1222 33 2 2.78 38535479 31817 111.42 1190 1241 1189 1545 833 1189 1211.16 2.57 0 14435 1208 1198 1190 1180 1172 1198 1180 93 356 500 850 1 1 18505787 226 11.86 0.37 12 0.17 103.00 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
6 20250218 120507 57 100.00 KOSDAQ 기계·장비 N N N N N 1221 32 2 2.69 32695508 27036 94.68 1190 1241 1189 1545 833 1189 1209.33 2.57 0 12951 1208 1198 1190 1180 1172 1198 1180 93 356 500 850 1 1 18505787 226 11.85 0.37 12 0.15 103.00 3278.00 1837 20240206 -33.53 992 20241209 23.08 1575 -22.48 20250121 1123 8.73 20250114 1766 -30.86 20240220 992 23.08 20241209 0.04 N 044780 500 92 억 475600 N N 0 N 00 N
7 20250218 110507 57 100.00 KOSDAQ 기계·장비 N N N N N 1219 30 2 2.52 28238604 23378 81.87 1190 1241 1189 1545 833 1189 1207.91 2.57 0 10859 1208 1198 1190 1180 1172 1198 1180 93 356 500 850 1 1 18505787 226 11.83 0.37 12 0.13 103.00 3278.00 1837 20240206 -33.64 992 20241209 22.88 1575 -22.60 20250121 1123 8.55 20250114 1766 -30.97 20240220 992 22.88 20241209 0.04 N 044780 500 92 억 475600 N N 0 N 00 N
8 20250218 100507 57 100.00 KOSDAQ 기계·장비 N N N N N 1205 16 2 1.35 12405870 10323 36.15 1190 1241 1189 1545 833 1189 1201.77 2.57 0 5065 1208 1198 1190 1180 1172 1198 1180 93 356 500 850 1 1 18505787 223 11.70 0.37 12 0.06 103.00 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 475600 N N 0 N 00 N
9 20250218 090508 57 100.00 KOSDAQ 기계·장비 N N N N N 1189 0 3 0.00 1882446 1573 5.51 1190 1241 1189 1545 833 1189 1196.72 2.57 0 -11 1208 1198 1190 1180 1172 1198 1180 93 356 500 850 1 1 18505787 220 11.54 0.36 12 0.01 103.00 3278.00 1837 20240206 -35.27 992 20241209 19.86 1575 -24.51 20250121 1123 5.88 20250114 1766 -32.67 20240220 992 19.86 20241209 0.04 N 044780 500 92 억 475600 N N 0 N 00 N
10 20250217 160507 57 100.00 KOSDAQ 기계·장비 N N N N N 1189 -3 5 -0.25 33974491 28515 129.96 1189 1200 1182 1549 835 1192 1191.47 2.57 0 -140 1214 1203 1189 1178 1164 1208 1183 93 357 500 850 1 1 18505787 220 11.54 0.36 12 0.15 103.00 3278.00 1837 20240206 -35.27 992 20241209 19.86 1575 -24.51 20250121 1123 5.88 20250114 1766 -32.67 20240220 992 19.86 20241209 0.04 N 044780 500 92 억 475715 N N 0 N 00 N
11 20250217 150506 57 100.00 KOSDAQ 기계·장비 N N N N N 1196 4 2 0.34 30828428 25875 117.93 1189 1200 1182 1549 835 1192 1191.44 2.57 0 -61 1214 1203 1189 1178 1164 1208 1183 93 357 500 850 1 1 18505787 221 11.61 0.36 12 0.14 103.00 3278.00 1837 20240206 -34.89 992 20241209 20.56 1575 -24.06 20250121 1123 6.50 20250114 1766 -32.28 20240220 992 20.56 20241209 0.04 N 044780 500 92 억 475715 N N 0 N 00 N
12 20250217 140506 57 100.00 KOSDAQ 기계·장비 N N N N N 1195 3 2 0.25 30130988 25291 115.27 1189 1200 1182 1549 835 1192 1191.37 2.57 0 61 1214 1203 1189 1178 1164 1208 1183 93 357 500 850 1 1 18505787 221 11.60 0.36 12 0.14 103.00 3278.00 1837 20240206 -34.95 992 20241209 20.46 1575 -24.13 20250121 1123 6.41 20250114 1766 -32.33 20240220 992 20.46 20241209 0.04 N 044780 500 92 억 475715 N N 0 N 00 N