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
048770/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
20250219,160519,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2460,-35,5,-1.40,124917320,50287,98.42,2505,2525,2450,3240,1750,2495,2485.24,0.52,0,923,2645,2570,2495,2420,2345,2532,2382,78,745,500,1540,5,1,15697991,386,-5.39,0.86,12,0.32,-456.00,2849.00,4250,20240319,-42.12,1623,20241210,51.57,2780,-11.51,20250110,1990,23.62,20250102,4250,-42.12,20240319,1623,51.57,20241210,0.87,N,048770,500,78 억,,82410,N,N,0,N,00,N
20250219,150521,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2490,-5,5,-0.20,82181835,32918,64.43,2505,2525,2455,3240,1750,2495,2496.56,0.52,0,895,2645,2570,2495,2420,2345,2532,2382,78,745,500,1540,5,1,15697991,391,-5.46,0.87,12,0.21,-456.00,2849.00,4250,20240319,-41.41,1623,20241210,53.42,2780,-10.43,20250110,1990,25.13,20250102,4250,-41.41,20240319,1623,53.42,20241210,0.87,N,048770,500,78 억,,82410,N,N,0,N,00,N
20250219,140518,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2495,0,3,0.00,76189590,30505,59.70,2505,2525,2455,3240,1750,2495,2497.61,0.52,0,596,2645,2570,2495,2420,2345,2532,2382,78,745,500,1540,5,1,15697991,392,-5.47,0.88,12,0.19,-456.00,2849.00,4250,20240319,-41.29,1623,20241210,53.73,2780,-10.25,20250110,1990,25.38,20250102,4250,-41.29,20240319,1623,53.73,20241210,0.87,N,048770,500,78 억,,82410,N,N,0,N,00,N
20250219,130519,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2490,-5,5,-0.20,70252740,28124,55.04,2505,2525,2455,3240,1750,2495,2497.96,0.52,0,480,2645,2570,2495,2420,2345,2532,2382,78,745,500,1540,5,1,15697991,391,-5.46,0.87,12,0.18,-456.00,2849.00,4250,20240319,-41.41,1623,20241210,53.42,2780,-10.43,20250110,1990,25.13,20250102,4250,-41.41,20240319,1623,53.42,20241210,0.87,N,048770,500,78 억,,82410,N,N,0,N,00,N
20250219,120518,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2495,0,3,0.00,57145405,22871,44.76,2505,2525,2455,3240,1750,2495,2498.60,0.52,0,1989,2645,2570,2495,2420,2345,2532,2382,78,745,500,1540,5,1,15697991,392,-5.47,0.88,12,0.15,-456.00,2849.00,4250,20240319,-41.29,1623,20241210,53.73,2780,-10.25,20250110,1990,25.38,20250102,4250,-41.29,20240319,1623,53.73,20241210,0.87,N,048770,500,78 억,,82410,N,N,0,N,00,N
20250219,110520,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2500,5,2,0.20,52967205,21187,41.47,2505,2525,2455,3240,1750,2495,2499.99,0.52,0,1569,2645,2570,2495,2420,2345,2532,2382,78,745,500,1540,5,1,15697991,392,-5.48,0.88,12,0.13,-456.00,2849.00,4250,20240319,-41.18,1623,20241210,54.04,2780,-10.07,20250110,1990,25.63,20250102,4250,-41.18,20240319,1623,54.04,20241210,0.87,N,048770,500,78 억,,82410,N,N,0,N,00,N
20250219,100519,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2520,25,2,1.00,33976705,13565,26.55,2505,2525,2455,3240,1750,2495,2504.73,0.52,0,409,2645,2570,2495,2420,2345,2532,2382,78,745,500,1540,5,1,15697991,396,-5.53,0.88,12,0.09,-456.00,2849.00,4250,20240319,-40.71,1623,20241210,55.27,2780,-9.35,20250110,1990,26.63,20250102,4250,-40.71,20240319,1623,55.27,20241210,0.87,N,048770,500,78 억,,82410,N,N,0,N,00,N
20250219,090521,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2525,30,2,1.20,4851455,1934,3.79,2505,2525,2505,3240,1750,2495,2508.51,0.52,0,360,2645,2570,2495,2420,2345,2532,2382,78,745,500,1540,5,1,15697991,396,-5.54,0.89,12,0.01,-456.00,2849.00,4250,20240319,-40.59,1623,20241210,55.58,2780,-9.17,20250110,1990,26.88,20250102,4250,-40.59,20240319,1623,55.58,20241210,0.87,N,048770,500,78 억,,82410,N,N,0,N,00,N
20250218,160518,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2495,-20,5,-0.80,126932900,51089,75.93,2570,2570,2420,3265,1765,2515,2484.51,0.52,0,272,2578,2546,2483,2451,2388,2562,2467,78,750,500,1550,5,1,15697991,392,-5.47,0.88,12,0.33,-456.00,2849.00,4250,20240319,-41.29,1623,20241210,53.73,2780,-10.25,20250110,1990,25.38,20250102,4250,-41.29,20240319,1623,53.73,20241210,0.85,N,048770,500,78 억,,81952,N,N,0,N,00,N
20250218,150518,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2515,0,3,0.00,115711890,46601,69.26,2570,2570,2420,3265,1765,2515,2483.03,0.52,0,693,2578,2546,2483,2451,2388,2562,2467,78,750,500,1550,5,1,15697991,395,-5.52,0.88,12,0.30,-456.00,2849.00,4250,20240319,-40.82,1623,20241210,54.96,2780,-9.53,20250110,1990,26.38,20250102,4250,-40.82,20240319,1623,54.96,20241210,0.85,N,048770,500,78 억,,81952,N,N,0,N,00,N
20250218,140519,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2510,-5,5,-0.20,110100900,44358,65.93,2570,2570,2420,3265,1765,2515,2482.10,0.52,0,691,2578,2546,2483,2451,2388,2562,2467,78,750,500,1550,5,1,15697991,394,-5.50,0.88,12,0.28,-456.00,2849.00,4250,20240319,-40.94,1623,20241210,54.65,2780,-9.71,20250110,1990,26.13,20250102,4250,-40.94,20240319,1623,54.65,20241210,0.85,N,048770,500,78 억,,81952,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 160519 57 100.00 KOSDAQ 기계·장비 N N N N N 2460 -35 5 -1.40 124917320 50287 98.42 2505 2525 2450 3240 1750 2495 2485.24 0.52 0 923 2645 2570 2495 2420 2345 2532 2382 78 745 500 1540 5 1 15697991 386 -5.39 0.86 12 0.32 -456.00 2849.00 4250 20240319 -42.12 1623 20241210 51.57 2780 -11.51 20250110 1990 23.62 20250102 4250 -42.12 20240319 1623 51.57 20241210 0.87 N 048770 500 78 억 82410 N N 0 N 00 N
3 20250219 150521 57 100.00 KOSDAQ 기계·장비 N N N N N 2490 -5 5 -0.20 82181835 32918 64.43 2505 2525 2455 3240 1750 2495 2496.56 0.52 0 895 2645 2570 2495 2420 2345 2532 2382 78 745 500 1540 5 1 15697991 391 -5.46 0.87 12 0.21 -456.00 2849.00 4250 20240319 -41.41 1623 20241210 53.42 2780 -10.43 20250110 1990 25.13 20250102 4250 -41.41 20240319 1623 53.42 20241210 0.87 N 048770 500 78 억 82410 N N 0 N 00 N
4 20250219 140518 57 100.00 KOSDAQ 기계·장비 N N N N N 2495 0 3 0.00 76189590 30505 59.70 2505 2525 2455 3240 1750 2495 2497.61 0.52 0 596 2645 2570 2495 2420 2345 2532 2382 78 745 500 1540 5 1 15697991 392 -5.47 0.88 12 0.19 -456.00 2849.00 4250 20240319 -41.29 1623 20241210 53.73 2780 -10.25 20250110 1990 25.38 20250102 4250 -41.29 20240319 1623 53.73 20241210 0.87 N 048770 500 78 억 82410 N N 0 N 00 N
5 20250219 130519 57 100.00 KOSDAQ 기계·장비 N N N N N 2490 -5 5 -0.20 70252740 28124 55.04 2505 2525 2455 3240 1750 2495 2497.96 0.52 0 480 2645 2570 2495 2420 2345 2532 2382 78 745 500 1540 5 1 15697991 391 -5.46 0.87 12 0.18 -456.00 2849.00 4250 20240319 -41.41 1623 20241210 53.42 2780 -10.43 20250110 1990 25.13 20250102 4250 -41.41 20240319 1623 53.42 20241210 0.87 N 048770 500 78 억 82410 N N 0 N 00 N
6 20250219 120518 57 100.00 KOSDAQ 기계·장비 N N N N N 2495 0 3 0.00 57145405 22871 44.76 2505 2525 2455 3240 1750 2495 2498.60 0.52 0 1989 2645 2570 2495 2420 2345 2532 2382 78 745 500 1540 5 1 15697991 392 -5.47 0.88 12 0.15 -456.00 2849.00 4250 20240319 -41.29 1623 20241210 53.73 2780 -10.25 20250110 1990 25.38 20250102 4250 -41.29 20240319 1623 53.73 20241210 0.87 N 048770 500 78 억 82410 N N 0 N 00 N
7 20250219 110520 57 100.00 KOSDAQ 기계·장비 N N N N N 2500 5 2 0.20 52967205 21187 41.47 2505 2525 2455 3240 1750 2495 2499.99 0.52 0 1569 2645 2570 2495 2420 2345 2532 2382 78 745 500 1540 5 1 15697991 392 -5.48 0.88 12 0.13 -456.00 2849.00 4250 20240319 -41.18 1623 20241210 54.04 2780 -10.07 20250110 1990 25.63 20250102 4250 -41.18 20240319 1623 54.04 20241210 0.87 N 048770 500 78 억 82410 N N 0 N 00 N
8 20250219 100519 57 100.00 KOSDAQ 기계·장비 N N N N N 2520 25 2 1.00 33976705 13565 26.55 2505 2525 2455 3240 1750 2495 2504.73 0.52 0 409 2645 2570 2495 2420 2345 2532 2382 78 745 500 1540 5 1 15697991 396 -5.53 0.88 12 0.09 -456.00 2849.00 4250 20240319 -40.71 1623 20241210 55.27 2780 -9.35 20250110 1990 26.63 20250102 4250 -40.71 20240319 1623 55.27 20241210 0.87 N 048770 500 78 억 82410 N N 0 N 00 N
9 20250219 090521 57 100.00 KOSDAQ 기계·장비 N N N N N 2525 30 2 1.20 4851455 1934 3.79 2505 2525 2505 3240 1750 2495 2508.51 0.52 0 360 2645 2570 2495 2420 2345 2532 2382 78 745 500 1540 5 1 15697991 396 -5.54 0.89 12 0.01 -456.00 2849.00 4250 20240319 -40.59 1623 20241210 55.58 2780 -9.17 20250110 1990 26.88 20250102 4250 -40.59 20240319 1623 55.58 20241210 0.87 N 048770 500 78 억 82410 N N 0 N 00 N
10 20250218 160518 57 100.00 KOSDAQ 기계·장비 N N N N N 2495 -20 5 -0.80 126932900 51089 75.93 2570 2570 2420 3265 1765 2515 2484.51 0.52 0 272 2578 2546 2483 2451 2388 2562 2467 78 750 500 1550 5 1 15697991 392 -5.47 0.88 12 0.33 -456.00 2849.00 4250 20240319 -41.29 1623 20241210 53.73 2780 -10.25 20250110 1990 25.38 20250102 4250 -41.29 20240319 1623 53.73 20241210 0.85 N 048770 500 78 억 81952 N N 0 N 00 N
11 20250218 150518 57 100.00 KOSDAQ 기계·장비 N N N N N 2515 0 3 0.00 115711890 46601 69.26 2570 2570 2420 3265 1765 2515 2483.03 0.52 0 693 2578 2546 2483 2451 2388 2562 2467 78 750 500 1550 5 1 15697991 395 -5.52 0.88 12 0.30 -456.00 2849.00 4250 20240319 -40.82 1623 20241210 54.96 2780 -9.53 20250110 1990 26.38 20250102 4250 -40.82 20240319 1623 54.96 20241210 0.85 N 048770 500 78 억 81952 N N 0 N 00 N
12 20250218 140519 57 100.00 KOSDAQ 기계·장비 N N N N N 2510 -5 5 -0.20 110100900 44358 65.93 2570 2570 2420 3265 1765 2515 2482.10 0.52 0 691 2578 2546 2483 2451 2388 2562 2467 78 750 500 1550 5 1 15697991 394 -5.50 0.88 12 0.28 -456.00 2849.00 4250 20240319 -40.94 1623 20241210 54.65 2780 -9.71 20250110 1990 26.13 20250102 4250 -40.94 20240319 1623 54.65 20241210 0.85 N 048770 500 78 억 81952 N N 0 N 00 N