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
078150/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
20250219,160644,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2870,25,2,0.88,9752344330,3418340,111.81,2850,2910,2795,3695,1995,2845,2852.89,0.00,0,47036,2975,2910,2855,2790,2735,2882,2762,464,850,500,1990,5,1,92715916,2661,3.36,0.83,12,3.69,855.00,3453.00,4660,20240709,-38.41,1541,20241209,86.24,3085,-6.97,20250211,1940,47.94,20250102,4660,-38.41,20240709,1541,86.24,20241209,6.10,N,078150,500,463 억,,0,N,N,0,N,00,N
20250219,150646,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2875,30,2,1.05,8425279045,2956188,96.69,2850,2910,2795,3695,1995,2845,2850.05,0.00,0,114327,2975,2910,2855,2790,2735,2882,2762,464,850,500,1990,5,1,92715916,2666,3.36,0.83,12,3.19,855.00,3453.00,4660,20240709,-38.30,1541,20241209,86.57,3085,-6.81,20250211,1940,48.20,20250102,4660,-38.30,20240709,1541,86.57,20241209,6.10,N,078150,500,463 억,,0,N,N,0,N,00,N
20250219,140643,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2835,-10,5,-0.35,7118911190,2498795,81.73,2850,2910,2795,3695,1995,2845,2848.94,0.00,0,34469,2975,2910,2855,2790,2735,2882,2762,464,850,500,1990,5,1,92715916,2628,3.32,0.82,12,2.70,855.00,3453.00,4660,20240709,-39.16,1541,20241209,83.97,3085,-8.10,20250211,1940,46.13,20250102,4660,-39.16,20240709,1541,83.97,20241209,6.10,N,078150,500,463 억,,0,N,N,0,N,00,N
20250219,130644,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2830,-15,5,-0.53,6513972275,2284983,74.74,2850,2910,2795,3695,1995,2845,2850.77,0.00,0,-27346,2975,2910,2855,2790,2735,2882,2762,464,850,500,1990,5,1,92715916,2624,3.31,0.82,12,2.46,855.00,3453.00,4660,20240709,-39.27,1541,20241209,83.65,3085,-8.27,20250211,1940,45.88,20250102,4660,-39.27,20240709,1541,83.65,20241209,6.10,N,078150,500,463 억,,0,N,N,0,N,00,N
20250219,120643,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2845,0,3,0.00,6066636320,2127129,69.57,2850,2910,2795,3695,1995,2845,2852.03,0.00,0,-7406,2975,2910,2855,2790,2735,2882,2762,464,850,500,1990,5,1,92715916,2638,3.33,0.82,12,2.29,855.00,3453.00,4660,20240709,-38.95,1541,20241209,84.62,3085,-7.78,20250211,1940,46.65,20250102,4660,-38.95,20240709,1541,84.62,20241209,6.10,N,078150,500,463 억,,0,N,N,0,N,00,N
20250219,110644,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2820,-25,5,-0.88,4892582985,1715129,56.10,2850,2910,2795,3695,1995,2845,2852.60,0.00,0,-80243,2975,2910,2855,2790,2735,2882,2762,464,850,500,1990,5,1,92715916,2615,3.30,0.82,12,1.85,855.00,3453.00,4660,20240709,-39.48,1541,20241209,83.00,3085,-8.59,20250211,1940,45.36,20250102,4660,-39.48,20240709,1541,83.00,20241209,6.10,N,078150,500,463 억,,0,N,N,0,N,00,N
20250219,100644,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2825,-20,5,-0.70,3451790620,1203511,39.36,2850,2910,2820,3695,1995,2845,2868.10,0.00,0,-101012,2975,2910,2855,2790,2735,2882,2762,464,850,500,1990,5,1,92715916,2619,3.30,0.82,12,1.30,855.00,3453.00,4660,20240709,-39.38,1541,20241209,83.32,3085,-8.43,20250211,1940,45.62,20250102,4660,-39.38,20240709,1541,83.32,20241209,6.10,N,078150,500,463 억,,0,N,N,0,N,00,N
20250219,090645,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2905,60,2,2.11,909165200,315237,10.31,2850,2910,2845,3695,1995,2845,2884.07,0.00,0,72227,2975,2910,2855,2790,2735,2882,2762,464,850,500,1990,5,1,92715916,2693,3.40,0.84,12,0.34,855.00,3453.00,4660,20240709,-37.66,1541,20241209,88.51,3085,-5.83,20250211,1940,49.74,20250102,4660,-37.66,20240709,1541,88.51,20241209,6.10,N,078150,500,463 억,,0,N,N,0,N,00,N
20250218,160642,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2845,-65,5,-2.23,8406321365,2957270,89.60,2910,2920,2800,3780,2040,2910,2842.45,0.00,0,267545,3003,2956,2908,2861,2813,2980,2885,464,870,500,2030,5,1,92715916,2638,3.33,0.82,12,3.19,855.00,3453.00,4660,20240709,-38.95,1541,20241209,84.62,3085,-7.78,20250211,1940,46.65,20250102,4660,-38.95,20240709,1541,84.62,20241209,6.30,N,078150,500,463 억,,0,N,N,0,N,00,N
20250218,150643,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2845,-65,5,-2.23,7992810330,2811871,85.19,2910,2920,2800,3780,2040,2910,2842.38,0.00,0,251071,3003,2956,2908,2861,2813,2980,2885,464,870,500,2030,5,1,92715916,2638,3.33,0.82,12,3.03,855.00,3453.00,4660,20240709,-38.95,1541,20241209,84.62,3085,-7.78,20250211,1940,46.65,20250102,4660,-38.95,20240709,1541,84.62,20241209,6.30,N,078150,500,463 억,,0,N,N,0,N,00,N
20250218,140644,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2840,-70,5,-2.41,7274549015,2559256,77.54,2910,2920,2800,3780,2040,2910,2842.29,0.00,0,266414,3003,2956,2908,2861,2813,2980,2885,464,870,500,2030,5,1,92715916,2633,3.32,0.82,12,2.76,855.00,3453.00,4660,20240709,-39.06,1541,20241209,84.30,3085,-7.94,20250211,1940,46.39,20250102,4660,-39.06,20240709,1541,84.30,20241209,6.30,N,078150,500,463 억,,0,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 160644 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2870 25 2 0.88 9752344330 3418340 111.81 2850 2910 2795 3695 1995 2845 2852.89 0.00 0 47036 2975 2910 2855 2790 2735 2882 2762 464 850 500 1990 5 1 92715916 2661 3.36 0.83 12 3.69 855.00 3453.00 4660 20240709 -38.41 1541 20241209 86.24 3085 -6.97 20250211 1940 47.94 20250102 4660 -38.41 20240709 1541 86.24 20241209 6.10 N 078150 500 463 억 0 N N 0 N 00 N
3 20250219 150646 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2875 30 2 1.05 8425279045 2956188 96.69 2850 2910 2795 3695 1995 2845 2850.05 0.00 0 114327 2975 2910 2855 2790 2735 2882 2762 464 850 500 1990 5 1 92715916 2666 3.36 0.83 12 3.19 855.00 3453.00 4660 20240709 -38.30 1541 20241209 86.57 3085 -6.81 20250211 1940 48.20 20250102 4660 -38.30 20240709 1541 86.57 20241209 6.10 N 078150 500 463 억 0 N N 0 N 00 N
4 20250219 140643 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2835 -10 5 -0.35 7118911190 2498795 81.73 2850 2910 2795 3695 1995 2845 2848.94 0.00 0 34469 2975 2910 2855 2790 2735 2882 2762 464 850 500 1990 5 1 92715916 2628 3.32 0.82 12 2.70 855.00 3453.00 4660 20240709 -39.16 1541 20241209 83.97 3085 -8.10 20250211 1940 46.13 20250102 4660 -39.16 20240709 1541 83.97 20241209 6.10 N 078150 500 463 억 0 N N 0 N 00 N
5 20250219 130644 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2830 -15 5 -0.53 6513972275 2284983 74.74 2850 2910 2795 3695 1995 2845 2850.77 0.00 0 -27346 2975 2910 2855 2790 2735 2882 2762 464 850 500 1990 5 1 92715916 2624 3.31 0.82 12 2.46 855.00 3453.00 4660 20240709 -39.27 1541 20241209 83.65 3085 -8.27 20250211 1940 45.88 20250102 4660 -39.27 20240709 1541 83.65 20241209 6.10 N 078150 500 463 억 0 N N 0 N 00 N
6 20250219 120643 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2845 0 3 0.00 6066636320 2127129 69.57 2850 2910 2795 3695 1995 2845 2852.03 0.00 0 -7406 2975 2910 2855 2790 2735 2882 2762 464 850 500 1990 5 1 92715916 2638 3.33 0.82 12 2.29 855.00 3453.00 4660 20240709 -38.95 1541 20241209 84.62 3085 -7.78 20250211 1940 46.65 20250102 4660 -38.95 20240709 1541 84.62 20241209 6.10 N 078150 500 463 억 0 N N 0 N 00 N
7 20250219 110644 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2820 -25 5 -0.88 4892582985 1715129 56.10 2850 2910 2795 3695 1995 2845 2852.60 0.00 0 -80243 2975 2910 2855 2790 2735 2882 2762 464 850 500 1990 5 1 92715916 2615 3.30 0.82 12 1.85 855.00 3453.00 4660 20240709 -39.48 1541 20241209 83.00 3085 -8.59 20250211 1940 45.36 20250102 4660 -39.48 20240709 1541 83.00 20241209 6.10 N 078150 500 463 억 0 N N 0 N 00 N
8 20250219 100644 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2825 -20 5 -0.70 3451790620 1203511 39.36 2850 2910 2820 3695 1995 2845 2868.10 0.00 0 -101012 2975 2910 2855 2790 2735 2882 2762 464 850 500 1990 5 1 92715916 2619 3.30 0.82 12 1.30 855.00 3453.00 4660 20240709 -39.38 1541 20241209 83.32 3085 -8.43 20250211 1940 45.62 20250102 4660 -39.38 20240709 1541 83.32 20241209 6.10 N 078150 500 463 억 0 N N 0 N 00 N
9 20250219 090645 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2905 60 2 2.11 909165200 315237 10.31 2850 2910 2845 3695 1995 2845 2884.07 0.00 0 72227 2975 2910 2855 2790 2735 2882 2762 464 850 500 1990 5 1 92715916 2693 3.40 0.84 12 0.34 855.00 3453.00 4660 20240709 -37.66 1541 20241209 88.51 3085 -5.83 20250211 1940 49.74 20250102 4660 -37.66 20240709 1541 88.51 20241209 6.10 N 078150 500 463 억 0 N N 0 N 00 N
10 20250218 160642 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2845 -65 5 -2.23 8406321365 2957270 89.60 2910 2920 2800 3780 2040 2910 2842.45 0.00 0 267545 3003 2956 2908 2861 2813 2980 2885 464 870 500 2030 5 1 92715916 2638 3.33 0.82 12 3.19 855.00 3453.00 4660 20240709 -38.95 1541 20241209 84.62 3085 -7.78 20250211 1940 46.65 20250102 4660 -38.95 20240709 1541 84.62 20241209 6.30 N 078150 500 463 억 0 N N 0 N 00 N
11 20250218 150643 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2845 -65 5 -2.23 7992810330 2811871 85.19 2910 2920 2800 3780 2040 2910 2842.38 0.00 0 251071 3003 2956 2908 2861 2813 2980 2885 464 870 500 2030 5 1 92715916 2638 3.33 0.82 12 3.03 855.00 3453.00 4660 20240709 -38.95 1541 20241209 84.62 3085 -7.78 20250211 1940 46.65 20250102 4660 -38.95 20240709 1541 84.62 20241209 6.30 N 078150 500 463 억 0 N N 0 N 00 N
12 20250218 140644 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2840 -70 5 -2.41 7274549015 2559256 77.54 2910 2920 2800 3780 2040 2910 2842.29 0.00 0 266414 3003 2956 2908 2861 2813 2980 2885 464 870 500 2030 5 1 92715916 2633 3.32 0.82 12 2.76 855.00 3453.00 4660 20240709 -39.06 1541 20241209 84.30 3085 -7.94 20250211 1940 46.39 20250102 4660 -39.06 20240709 1541 84.30 20241209 6.30 N 078150 500 463 억 0 N N 0 N 00 N