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
045520/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
20250218,160510,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4865,-20,5,-0.41,43460730,8966,96.63,4885,4885,4830,6350,3420,4885,4847.28,0.67,0,-41,4961,4922,4901,4862,4841,4912,4852,37,1465,500,3320,5,1,6500000,316,35.00,1.03,12,0.14,139.00,4746.00,8520,20240329,-42.90,3960,20241210,22.85,6090,-20.11,20250113,4370,11.33,20250102,8520,-42.90,20240329,3960,22.85,20241210,0.06,N,045520,500,36 억,,43677,N,N,0,N,00,N
20250218,150511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4855,-30,5,-0.61,42634770,8796,94.79,4885,4885,4830,6350,3420,4885,4847.06,0.67,0,-11,4961,4922,4901,4862,4841,4912,4852,37,1465,500,3320,5,1,6500000,316,34.93,1.02,12,0.14,139.00,4746.00,8520,20240329,-43.02,3960,20241210,22.60,6090,-20.28,20250113,4370,11.10,20250102,8520,-43.02,20240329,3960,22.60,20241210,0.06,N,045520,500,36 억,,43677,N,N,0,N,00,N
20250218,140511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4860,-25,5,-0.51,37332990,7703,83.02,4885,4885,4830,6350,3420,4885,4846.55,0.67,0,10,4961,4922,4901,4862,4841,4912,4852,37,1465,500,3320,5,1,6500000,316,34.96,1.02,12,0.12,139.00,4746.00,8520,20240329,-42.96,3960,20241210,22.73,6090,-20.20,20250113,4370,11.21,20250102,8520,-42.96,20240329,3960,22.73,20241210,0.06,N,045520,500,36 억,,43677,N,N,0,N,00,N
20250218,130510,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4840,-45,5,-0.92,31889890,6581,70.92,4885,4885,4830,6350,3420,4885,4845.75,0.67,0,-46,4961,4922,4901,4862,4841,4912,4852,37,1465,500,3320,5,1,6500000,315,34.82,1.02,12,0.10,139.00,4746.00,8520,20240329,-43.19,3960,20241210,22.22,6090,-20.53,20250113,4370,10.76,20250102,8520,-43.19,20240329,3960,22.22,20241210,0.06,N,045520,500,36 억,,43677,N,N,0,N,00,N
20250218,120510,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4840,-45,5,-0.92,27323350,5637,60.75,4885,4885,4830,6350,3420,4885,4847.14,0.67,0,-92,4961,4922,4901,4862,4841,4912,4852,37,1465,500,3320,5,1,6500000,315,34.82,1.02,12,0.09,139.00,4746.00,8520,20240329,-43.19,3960,20241210,22.22,6090,-20.53,20250113,4370,10.76,20250102,8520,-43.19,20240329,3960,22.22,20241210,0.06,N,045520,500,36 억,,43677,N,N,0,N,00,N
20250218,110510,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4830,-55,5,-1.13,23603760,4868,52.46,4885,4885,4830,6350,3420,4885,4848.76,0.67,0,-92,4961,4922,4901,4862,4841,4912,4852,37,1465,500,3320,5,1,6500000,314,34.75,1.02,12,0.07,139.00,4746.00,8520,20240329,-43.31,3960,20241210,21.97,6090,-20.69,20250113,4370,10.53,20250102,8520,-43.31,20240329,3960,21.97,20241210,0.06,N,045520,500,36 억,,43677,N,N,0,N,00,N
20250218,100510,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4845,-40,5,-0.82,21874140,4511,48.62,4885,4885,4830,6350,3420,4885,4849.07,0.67,0,-92,4961,4922,4901,4862,4841,4912,4852,37,1465,500,3320,5,1,6500000,315,34.86,1.02,12,0.07,139.00,4746.00,8520,20240329,-43.13,3960,20241210,22.35,6090,-20.44,20250113,4370,10.87,20250102,8520,-43.13,20240329,3960,22.35,20241210,0.06,N,045520,500,36 억,,43677,N,N,0,N,00,N
20250218,090511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4885,0,3,0.00,4885,1,0.01,4885,4885,4885,6350,3420,4885,4885.00,0.67,0,0,4961,4922,4901,4862,4841,4912,4852,37,1465,500,3320,5,1,6500000,318,35.14,1.03,12,0.00,139.00,4746.00,8520,20240329,-42.66,3960,20241210,23.36,6090,-19.79,20250113,4370,11.78,20250102,8520,-42.66,20240329,3960,23.36,20241210,0.06,N,045520,500,36 억,,43677,N,N,0,N,00,N
20250217,160510,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4885,-25,5,-0.51,45435490,9269,177.87,4910,4940,4880,6380,3440,4910,4901.88,0.68,0,-750,4980,4945,4915,4880,4850,4930,4865,37,1470,500,3330,5,1,6500000,318,35.14,1.03,12,0.14,139.00,4746.00,8520,20240329,-42.66,3960,20241210,23.36,6090,-19.79,20250113,4370,11.78,20250102,8520,-42.66,20240329,3960,23.36,20241210,0.04,N,045520,500,36 억,,44427,N,N,0,N,00,N
20250217,150509,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4890,-20,5,-0.41,34920140,7119,136.61,4910,4940,4880,6380,3440,4910,4905.20,0.68,0,-542,4980,4945,4915,4880,4850,4930,4865,37,1470,500,3330,5,1,6500000,318,35.18,1.03,12,0.11,139.00,4746.00,8520,20240329,-42.61,3960,20241210,23.48,6090,-19.70,20250113,4370,11.90,20250102,8520,-42.61,20240329,3960,23.48,20241210,0.04,N,045520,500,36 억,,44427,N,N,0,N,00,N
20250217,140509,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4890,-20,5,-0.41,33156670,6759,129.71,4910,4940,4880,6380,3440,4910,4905.56,0.68,0,-683,4980,4945,4915,4880,4850,4930,4865,37,1470,500,3330,5,1,6500000,318,35.18,1.03,12,0.10,139.00,4746.00,8520,20240329,-42.61,3960,20241210,23.48,6090,-19.70,20250113,4370,11.90,20250102,8520,-42.61,20240329,3960,23.48,20241210,0.04,N,045520,500,36 억,,44427,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 160510 57 100.00 KOSDAQ 기계·장비 N N N N N 4865 -20 5 -0.41 43460730 8966 96.63 4885 4885 4830 6350 3420 4885 4847.28 0.67 0 -41 4961 4922 4901 4862 4841 4912 4852 37 1465 500 3320 5 1 6500000 316 35.00 1.03 12 0.14 139.00 4746.00 8520 20240329 -42.90 3960 20241210 22.85 6090 -20.11 20250113 4370 11.33 20250102 8520 -42.90 20240329 3960 22.85 20241210 0.06 N 045520 500 36 억 43677 N N 0 N 00 N
3 20250218 150511 57 100.00 KOSDAQ 기계·장비 N N N N N 4855 -30 5 -0.61 42634770 8796 94.79 4885 4885 4830 6350 3420 4885 4847.06 0.67 0 -11 4961 4922 4901 4862 4841 4912 4852 37 1465 500 3320 5 1 6500000 316 34.93 1.02 12 0.14 139.00 4746.00 8520 20240329 -43.02 3960 20241210 22.60 6090 -20.28 20250113 4370 11.10 20250102 8520 -43.02 20240329 3960 22.60 20241210 0.06 N 045520 500 36 억 43677 N N 0 N 00 N
4 20250218 140511 57 100.00 KOSDAQ 기계·장비 N N N N N 4860 -25 5 -0.51 37332990 7703 83.02 4885 4885 4830 6350 3420 4885 4846.55 0.67 0 10 4961 4922 4901 4862 4841 4912 4852 37 1465 500 3320 5 1 6500000 316 34.96 1.02 12 0.12 139.00 4746.00 8520 20240329 -42.96 3960 20241210 22.73 6090 -20.20 20250113 4370 11.21 20250102 8520 -42.96 20240329 3960 22.73 20241210 0.06 N 045520 500 36 억 43677 N N 0 N 00 N
5 20250218 130510 57 100.00 KOSDAQ 기계·장비 N N N N N 4840 -45 5 -0.92 31889890 6581 70.92 4885 4885 4830 6350 3420 4885 4845.75 0.67 0 -46 4961 4922 4901 4862 4841 4912 4852 37 1465 500 3320 5 1 6500000 315 34.82 1.02 12 0.10 139.00 4746.00 8520 20240329 -43.19 3960 20241210 22.22 6090 -20.53 20250113 4370 10.76 20250102 8520 -43.19 20240329 3960 22.22 20241210 0.06 N 045520 500 36 억 43677 N N 0 N 00 N
6 20250218 120510 57 100.00 KOSDAQ 기계·장비 N N N N N 4840 -45 5 -0.92 27323350 5637 60.75 4885 4885 4830 6350 3420 4885 4847.14 0.67 0 -92 4961 4922 4901 4862 4841 4912 4852 37 1465 500 3320 5 1 6500000 315 34.82 1.02 12 0.09 139.00 4746.00 8520 20240329 -43.19 3960 20241210 22.22 6090 -20.53 20250113 4370 10.76 20250102 8520 -43.19 20240329 3960 22.22 20241210 0.06 N 045520 500 36 억 43677 N N 0 N 00 N
7 20250218 110510 57 100.00 KOSDAQ 기계·장비 N N N N N 4830 -55 5 -1.13 23603760 4868 52.46 4885 4885 4830 6350 3420 4885 4848.76 0.67 0 -92 4961 4922 4901 4862 4841 4912 4852 37 1465 500 3320 5 1 6500000 314 34.75 1.02 12 0.07 139.00 4746.00 8520 20240329 -43.31 3960 20241210 21.97 6090 -20.69 20250113 4370 10.53 20250102 8520 -43.31 20240329 3960 21.97 20241210 0.06 N 045520 500 36 억 43677 N N 0 N 00 N
8 20250218 100510 57 100.00 KOSDAQ 기계·장비 N N N N N 4845 -40 5 -0.82 21874140 4511 48.62 4885 4885 4830 6350 3420 4885 4849.07 0.67 0 -92 4961 4922 4901 4862 4841 4912 4852 37 1465 500 3320 5 1 6500000 315 34.86 1.02 12 0.07 139.00 4746.00 8520 20240329 -43.13 3960 20241210 22.35 6090 -20.44 20250113 4370 10.87 20250102 8520 -43.13 20240329 3960 22.35 20241210 0.06 N 045520 500 36 억 43677 N N 0 N 00 N
9 20250218 090511 57 100.00 KOSDAQ 기계·장비 N N N N N 4885 0 3 0.00 4885 1 0.01 4885 4885 4885 6350 3420 4885 4885.00 0.67 0 0 4961 4922 4901 4862 4841 4912 4852 37 1465 500 3320 5 1 6500000 318 35.14 1.03 12 0.00 139.00 4746.00 8520 20240329 -42.66 3960 20241210 23.36 6090 -19.79 20250113 4370 11.78 20250102 8520 -42.66 20240329 3960 23.36 20241210 0.06 N 045520 500 36 억 43677 N N 0 N 00 N
10 20250217 160510 57 100.00 KOSDAQ 기계·장비 N N N N N 4885 -25 5 -0.51 45435490 9269 177.87 4910 4940 4880 6380 3440 4910 4901.88 0.68 0 -750 4980 4945 4915 4880 4850 4930 4865 37 1470 500 3330 5 1 6500000 318 35.14 1.03 12 0.14 139.00 4746.00 8520 20240329 -42.66 3960 20241210 23.36 6090 -19.79 20250113 4370 11.78 20250102 8520 -42.66 20240329 3960 23.36 20241210 0.04 N 045520 500 36 억 44427 N N 0 N 00 N
11 20250217 150509 57 100.00 KOSDAQ 기계·장비 N N N N N 4890 -20 5 -0.41 34920140 7119 136.61 4910 4940 4880 6380 3440 4910 4905.20 0.68 0 -542 4980 4945 4915 4880 4850 4930 4865 37 1470 500 3330 5 1 6500000 318 35.18 1.03 12 0.11 139.00 4746.00 8520 20240329 -42.61 3960 20241210 23.48 6090 -19.70 20250113 4370 11.90 20250102 8520 -42.61 20240329 3960 23.48 20241210 0.04 N 045520 500 36 억 44427 N N 0 N 00 N
12 20250217 140509 57 100.00 KOSDAQ 기계·장비 N N N N N 4890 -20 5 -0.41 33156670 6759 129.71 4910 4940 4880 6380 3440 4910 4905.56 0.68 0 -683 4980 4945 4915 4880 4850 4930 4865 37 1470 500 3330 5 1 6500000 318 35.18 1.03 12 0.10 139.00 4746.00 8520 20240329 -42.61 3960 20241210 23.48 6090 -19.70 20250113 4370 11.90 20250102 8520 -42.61 20240329 3960 23.48 20241210 0.04 N 045520 500 36 억 44427 N N 0 N 00 N