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
049950/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
20250219,160524,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24200,-550,5,-2.22,1387639150,57216,61.81,24800,24900,23950,32150,17350,24750,24252.65,1.54,0,-20129,25950,25350,24250,23650,22550,25650,23950,44,7400,500,17820,50,1,8817884,2134,60.35,1.51,12,0.65,401.00,16046.00,34800,20240411,-30.46,13390,20241209,80.73,26100,-7.28,20250124,19240,25.78,20250103,34800,-30.46,20240411,13390,80.73,20241209,4.72,N,049950,500,44 억,,135495,N,N,0,N,00,N
20250219,150526,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24350,-400,5,-1.62,1282363850,52897,57.14,24800,24900,23950,32150,17350,24750,24242.66,1.54,0,-18640,25950,25350,24250,23650,22550,25650,23950,44,7400,500,17820,50,1,8817884,2147,60.72,1.52,12,0.60,401.00,16046.00,34800,20240411,-30.03,13390,20241209,81.85,26100,-6.70,20250124,19240,26.56,20250103,34800,-30.03,20240411,13390,81.85,20241209,4.72,N,049950,500,44 억,,135495,N,N,0,N,00,N
20250219,140523,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24100,-650,5,-2.63,1051712750,43371,46.85,24800,24900,24000,32150,17350,24750,24249.22,1.54,0,-11985,25950,25350,24250,23650,22550,25650,23950,44,7400,500,17820,50,1,8817884,2125,60.10,1.50,12,0.49,401.00,16046.00,34800,20240411,-30.75,13390,20241209,79.99,26100,-7.66,20250124,19240,25.26,20250103,34800,-30.75,20240411,13390,79.99,20241209,4.72,N,049950,500,44 억,,135495,N,N,0,N,00,N
20250219,130524,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24250,-500,5,-2.02,813606600,33500,36.19,24800,24900,24000,32150,17350,24750,24286.76,1.54,0,-8585,25950,25350,24250,23650,22550,25650,23950,44,7400,500,17820,50,1,8817884,2138,60.47,1.51,12,0.38,401.00,16046.00,34800,20240411,-30.32,13390,20241209,81.11,26100,-7.09,20250124,19240,26.04,20250103,34800,-30.32,20240411,13390,81.11,20241209,4.72,N,049950,500,44 억,,135495,N,N,0,N,00,N
20250219,120524,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24350,-400,5,-1.62,751125500,30927,33.41,24800,24900,24000,32150,17350,24750,24287.05,1.54,0,-6412,25950,25350,24250,23650,22550,25650,23950,44,7400,500,17820,50,1,8817884,2147,60.72,1.52,12,0.35,401.00,16046.00,34800,20240411,-30.03,13390,20241209,81.85,26100,-6.70,20250124,19240,26.56,20250103,34800,-30.03,20240411,13390,81.85,20241209,4.72,N,049950,500,44 억,,135495,N,N,0,N,00,N
20250219,110525,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24200,-550,5,-2.22,674407650,27772,30.00,24800,24900,24000,32150,17350,24750,24283.73,1.54,0,-5427,25950,25350,24250,23650,22550,25650,23950,44,7400,500,17820,50,1,8817884,2134,60.35,1.51,12,0.31,401.00,16046.00,34800,20240411,-30.46,13390,20241209,80.73,26100,-7.28,20250124,19240,25.78,20250103,34800,-30.46,20240411,13390,80.73,20241209,4.72,N,049950,500,44 억,,135495,N,N,0,N,00,N
20250219,100524,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24100,-650,5,-2.63,493842800,20308,21.94,24800,24900,24000,32150,17350,24750,24317.65,1.54,0,-6049,25950,25350,24250,23650,22550,25650,23950,44,7400,500,17820,50,1,8817884,2125,60.10,1.50,12,0.23,401.00,16046.00,34800,20240411,-30.75,13390,20241209,79.99,26100,-7.66,20250124,19240,25.26,20250103,34800,-30.75,20240411,13390,79.99,20241209,4.72,N,049950,500,44 억,,135495,N,N,0,N,00,N
20250219,090526,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24450,-300,5,-1.21,86047350,3519,3.80,24800,24900,24000,32150,17350,24750,24452.22,1.54,0,-143,25950,25350,24250,23650,22550,25650,23950,44,7400,500,17820,50,1,8817884,2156,60.97,1.52,12,0.04,401.00,16046.00,34800,20240411,-29.74,13390,20241209,82.60,26100,-6.32,20250124,19240,27.08,20250103,34800,-29.74,20240411,13390,82.60,20241209,4.72,N,049950,500,44 억,,135495,N,N,0,N,00,N
20250218,160523,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24750,1400,2,6.00,2229264050,91742,212.72,23350,24850,23150,30350,16350,23350,24298.26,1.30,0,21319,24716,24032,23516,22832,22316,23775,22575,44,7000,500,16810,50,1,8817884,2182,61.72,1.54,12,1.04,401.00,16046.00,34800,20240411,-28.88,13390,20241209,84.84,26100,-5.17,20250124,19240,28.64,20250103,34800,-28.88,20240411,13390,84.84,20241209,4.81,N,049950,500,44 억,,114423,N,N,0,N,00,N
20250218,150523,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24650,1300,2,5.57,2041502800,84143,195.10,23350,24850,23150,30350,16350,23350,24262.30,1.30,0,23083,24716,24032,23516,22832,22316,23775,22575,44,7000,500,16810,50,1,8817884,2174,61.47,1.54,12,0.95,401.00,16046.00,34800,20240411,-29.17,13390,20241209,84.09,26100,-5.56,20250124,19240,28.12,20250103,34800,-29.17,20240411,13390,84.09,20241209,4.81,N,049950,500,44 억,,114423,N,N,0,N,00,N
20250218,140524,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24550,1200,2,5.14,1702644550,70439,163.32,23350,24850,23150,30350,16350,23350,24171.90,1.30,0,19813,24716,24032,23516,22832,22316,23775,22575,44,7000,500,16810,50,1,8817884,2165,61.22,1.53,12,0.80,401.00,16046.00,34800,20240411,-29.45,13390,20241209,83.35,26100,-5.94,20250124,19240,27.60,20250103,34800,-29.45,20240411,13390,83.35,20241209,4.81,N,049950,500,44 억,,114423,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 160524 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24200 -550 5 -2.22 1387639150 57216 61.81 24800 24900 23950 32150 17350 24750 24252.65 1.54 0 -20129 25950 25350 24250 23650 22550 25650 23950 44 7400 500 17820 50 1 8817884 2134 60.35 1.51 12 0.65 401.00 16046.00 34800 20240411 -30.46 13390 20241209 80.73 26100 -7.28 20250124 19240 25.78 20250103 34800 -30.46 20240411 13390 80.73 20241209 4.72 N 049950 500 44 억 135495 N N 0 N 00 N
3 20250219 150526 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24350 -400 5 -1.62 1282363850 52897 57.14 24800 24900 23950 32150 17350 24750 24242.66 1.54 0 -18640 25950 25350 24250 23650 22550 25650 23950 44 7400 500 17820 50 1 8817884 2147 60.72 1.52 12 0.60 401.00 16046.00 34800 20240411 -30.03 13390 20241209 81.85 26100 -6.70 20250124 19240 26.56 20250103 34800 -30.03 20240411 13390 81.85 20241209 4.72 N 049950 500 44 억 135495 N N 0 N 00 N
4 20250219 140523 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24100 -650 5 -2.63 1051712750 43371 46.85 24800 24900 24000 32150 17350 24750 24249.22 1.54 0 -11985 25950 25350 24250 23650 22550 25650 23950 44 7400 500 17820 50 1 8817884 2125 60.10 1.50 12 0.49 401.00 16046.00 34800 20240411 -30.75 13390 20241209 79.99 26100 -7.66 20250124 19240 25.26 20250103 34800 -30.75 20240411 13390 79.99 20241209 4.72 N 049950 500 44 억 135495 N N 0 N 00 N
5 20250219 130524 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24250 -500 5 -2.02 813606600 33500 36.19 24800 24900 24000 32150 17350 24750 24286.76 1.54 0 -8585 25950 25350 24250 23650 22550 25650 23950 44 7400 500 17820 50 1 8817884 2138 60.47 1.51 12 0.38 401.00 16046.00 34800 20240411 -30.32 13390 20241209 81.11 26100 -7.09 20250124 19240 26.04 20250103 34800 -30.32 20240411 13390 81.11 20241209 4.72 N 049950 500 44 억 135495 N N 0 N 00 N
6 20250219 120524 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24350 -400 5 -1.62 751125500 30927 33.41 24800 24900 24000 32150 17350 24750 24287.05 1.54 0 -6412 25950 25350 24250 23650 22550 25650 23950 44 7400 500 17820 50 1 8817884 2147 60.72 1.52 12 0.35 401.00 16046.00 34800 20240411 -30.03 13390 20241209 81.85 26100 -6.70 20250124 19240 26.56 20250103 34800 -30.03 20240411 13390 81.85 20241209 4.72 N 049950 500 44 억 135495 N N 0 N 00 N
7 20250219 110525 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24200 -550 5 -2.22 674407650 27772 30.00 24800 24900 24000 32150 17350 24750 24283.73 1.54 0 -5427 25950 25350 24250 23650 22550 25650 23950 44 7400 500 17820 50 1 8817884 2134 60.35 1.51 12 0.31 401.00 16046.00 34800 20240411 -30.46 13390 20241209 80.73 26100 -7.28 20250124 19240 25.78 20250103 34800 -30.46 20240411 13390 80.73 20241209 4.72 N 049950 500 44 억 135495 N N 0 N 00 N
8 20250219 100524 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24100 -650 5 -2.63 493842800 20308 21.94 24800 24900 24000 32150 17350 24750 24317.65 1.54 0 -6049 25950 25350 24250 23650 22550 25650 23950 44 7400 500 17820 50 1 8817884 2125 60.10 1.50 12 0.23 401.00 16046.00 34800 20240411 -30.75 13390 20241209 79.99 26100 -7.66 20250124 19240 25.26 20250103 34800 -30.75 20240411 13390 79.99 20241209 4.72 N 049950 500 44 억 135495 N N 0 N 00 N
9 20250219 090526 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24450 -300 5 -1.21 86047350 3519 3.80 24800 24900 24000 32150 17350 24750 24452.22 1.54 0 -143 25950 25350 24250 23650 22550 25650 23950 44 7400 500 17820 50 1 8817884 2156 60.97 1.52 12 0.04 401.00 16046.00 34800 20240411 -29.74 13390 20241209 82.60 26100 -6.32 20250124 19240 27.08 20250103 34800 -29.74 20240411 13390 82.60 20241209 4.72 N 049950 500 44 억 135495 N N 0 N 00 N
10 20250218 160523 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24750 1400 2 6.00 2229264050 91742 212.72 23350 24850 23150 30350 16350 23350 24298.26 1.30 0 21319 24716 24032 23516 22832 22316 23775 22575 44 7000 500 16810 50 1 8817884 2182 61.72 1.54 12 1.04 401.00 16046.00 34800 20240411 -28.88 13390 20241209 84.84 26100 -5.17 20250124 19240 28.64 20250103 34800 -28.88 20240411 13390 84.84 20241209 4.81 N 049950 500 44 억 114423 N N 0 N 00 N
11 20250218 150523 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24650 1300 2 5.57 2041502800 84143 195.10 23350 24850 23150 30350 16350 23350 24262.30 1.30 0 23083 24716 24032 23516 22832 22316 23775 22575 44 7000 500 16810 50 1 8817884 2174 61.47 1.54 12 0.95 401.00 16046.00 34800 20240411 -29.17 13390 20241209 84.09 26100 -5.56 20250124 19240 28.12 20250103 34800 -29.17 20240411 13390 84.09 20241209 4.81 N 049950 500 44 억 114423 N N 0 N 00 N
12 20250218 140524 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24550 1200 2 5.14 1702644550 70439 163.32 23350 24850 23150 30350 16350 23350 24171.90 1.30 0 19813 24716 24032 23516 22832 22316 23775 22575 44 7000 500 16810 50 1 8817884 2165 61.22 1.53 12 0.80 401.00 16046.00 34800 20240411 -29.45 13390 20241209 83.35 26100 -5.94 20250124 19240 27.60 20250103 34800 -29.45 20240411 13390 83.35 20241209 4.81 N 049950 500 44 억 114423 N N 0 N 00 N