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
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
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
20250218,130517,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2495,-20,5,-0.80,87942700,35493,52.75,2570,2570,2420,3265,1765,2515,2477.75,0.52,0,-2033,2578,2546,2483,2451,2388,2562,2467,78,750,500,1550,5,1,15697991,392,-5.47,0.88,12,0.23,-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
20250218,120518,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2495,-20,5,-0.80,77314390,31214,46.39,2570,2570,2420,3265,1765,2515,2476.91,0.52,0,-1193,2578,2546,2483,2451,2388,2562,2467,78,750,500,1550,5,1,15697991,392,-5.47,0.88,12,0.20,-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
20250218,110517,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2510,-5,5,-0.20,68643150,27747,41.24,2570,2570,2420,3265,1765,2515,2473.89,0.52,0,-468,2578,2546,2483,2451,2388,2562,2467,78,750,500,1550,5,1,15697991,394,-5.50,0.88,12,0.18,-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
20250218,100517,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2500,-15,5,-0.60,56508165,22908,34.05,2570,2570,2420,3265,1765,2515,2466.74,0.52,0,-1424,2578,2546,2483,2451,2388,2562,2467,78,750,500,1550,5,1,15697991,392,-5.48,0.88,12,0.15,-456.00,2849.00,4250,20240319,-41.18,1623,20241210,54.04,2780,-10.07,20250110,1990,25.63,20250102,4250,-41.18,20240319,1623,54.04,20241210,0.85,N,048770,500,78 억,,81952,N,N,0,N,00,N
20250218,090518,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2515,0,3,0.00,6174355,2455,3.65,2570,2570,2480,3265,1765,2515,2515.01,0.52,0,-74,2578,2546,2483,2451,2388,2562,2467,78,750,500,1550,5,1,15697991,395,-5.52,0.88,12,0.02,-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
20250217,160517,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2515,80,2,3.29,165283060,66773,108.65,2450,2515,2420,3165,1705,2435,2475.27,0.46,0,9997,2588,2511,2473,2396,2358,2492,2377,78,730,500,1500,5,1,15697991,395,-5.52,0.88,12,0.43,-456.00,2849.00,4250,20240319,-40.82,1623,20241210,54.96,2780,-9.53,20250110,1990,26.38,20250102,4250,-40.82,20240319,1623,54.96,20241210,0.83,N,048770,500,78 억,,72103,N,N,0,N,00,N
20250217,150516,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2485,50,2,2.05,120287955,48674,79.20,2450,2500,2420,3165,1705,2435,2471.30,0.46,0,9468,2588,2511,2473,2396,2358,2492,2377,78,730,500,1500,5,1,15697991,390,-5.45,0.87,12,0.31,-456.00,2849.00,4250,20240319,-41.53,1623,20241210,53.11,2780,-10.61,20250110,1990,24.87,20250102,4250,-41.53,20240319,1623,53.11,20241210,0.83,N,048770,500,78 억,,72103,N,N,0,N,00,N
20250217,140516,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2495,60,2,2.46,118233725,47848,77.86,2450,2500,2420,3165,1705,2435,2471.03,0.46,0,9480,2588,2511,2473,2396,2358,2492,2377,78,730,500,1500,5,1,15697991,392,-5.47,0.88,12,0.30,-456.00,2849.00,4250,20240319,-41.29,1623,20241210,53.73,2780,-10.25,20250110,1990,25.38,20250102,4250,-41.29,20240319,1623,53.73,20241210,0.83,N,048770,500,78 억,,72103,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 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
3 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
4 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
5 20250218 130517 57 100.00 KOSDAQ 기계·장비 N N N N N 2495 -20 5 -0.80 87942700 35493 52.75 2570 2570 2420 3265 1765 2515 2477.75 0.52 0 -2033 2578 2546 2483 2451 2388 2562 2467 78 750 500 1550 5 1 15697991 392 -5.47 0.88 12 0.23 -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
6 20250218 120518 57 100.00 KOSDAQ 기계·장비 N N N N N 2495 -20 5 -0.80 77314390 31214 46.39 2570 2570 2420 3265 1765 2515 2476.91 0.52 0 -1193 2578 2546 2483 2451 2388 2562 2467 78 750 500 1550 5 1 15697991 392 -5.47 0.88 12 0.20 -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
7 20250218 110517 57 100.00 KOSDAQ 기계·장비 N N N N N 2510 -5 5 -0.20 68643150 27747 41.24 2570 2570 2420 3265 1765 2515 2473.89 0.52 0 -468 2578 2546 2483 2451 2388 2562 2467 78 750 500 1550 5 1 15697991 394 -5.50 0.88 12 0.18 -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
8 20250218 100517 57 100.00 KOSDAQ 기계·장비 N N N N N 2500 -15 5 -0.60 56508165 22908 34.05 2570 2570 2420 3265 1765 2515 2466.74 0.52 0 -1424 2578 2546 2483 2451 2388 2562 2467 78 750 500 1550 5 1 15697991 392 -5.48 0.88 12 0.15 -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 0.85 N 048770 500 78 억 81952 N N 0 N 00 N
9 20250218 090518 57 100.00 KOSDAQ 기계·장비 N N N N N 2515 0 3 0.00 6174355 2455 3.65 2570 2570 2480 3265 1765 2515 2515.01 0.52 0 -74 2578 2546 2483 2451 2388 2562 2467 78 750 500 1550 5 1 15697991 395 -5.52 0.88 12 0.02 -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
10 20250217 160517 57 100.00 KOSDAQ 기계·장비 N N N N N 2515 80 2 3.29 165283060 66773 108.65 2450 2515 2420 3165 1705 2435 2475.27 0.46 0 9997 2588 2511 2473 2396 2358 2492 2377 78 730 500 1500 5 1 15697991 395 -5.52 0.88 12 0.43 -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 0.83 N 048770 500 78 억 72103 N N 0 N 00 N
11 20250217 150516 57 100.00 KOSDAQ 기계·장비 N N N N N 2485 50 2 2.05 120287955 48674 79.20 2450 2500 2420 3165 1705 2435 2471.30 0.46 0 9468 2588 2511 2473 2396 2358 2492 2377 78 730 500 1500 5 1 15697991 390 -5.45 0.87 12 0.31 -456.00 2849.00 4250 20240319 -41.53 1623 20241210 53.11 2780 -10.61 20250110 1990 24.87 20250102 4250 -41.53 20240319 1623 53.11 20241210 0.83 N 048770 500 78 억 72103 N N 0 N 00 N
12 20250217 140516 57 100.00 KOSDAQ 기계·장비 N N N N N 2495 60 2 2.46 118233725 47848 77.86 2450 2500 2420 3165 1705 2435 2471.03 0.46 0 9480 2588 2511 2473 2396 2358 2492 2377 78 730 500 1500 5 1 15697991 392 -5.47 0.88 12 0.30 -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 0.83 N 048770 500 78 억 72103 N N 0 N 00 N