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
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
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
20250218,130522,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24150,800,2,3.43,1089417300,45461,105.41,23350,24350,23150,30350,16350,23350,23963.78,1.30,0,8814,24716,24032,23516,22832,22316,23775,22575,44,7000,500,16810,50,1,8817884,2130,60.22,1.51,12,0.52,401.00,16046.00,34800,20240411,-30.60,13390,20241209,80.36,26100,-7.47,20250124,19240,25.52,20250103,34800,-30.60,20240411,13390,80.36,20241209,4.81,N,049950,500,44 억,,114423,N,N,0,N,00,N
20250218,120523,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24200,850,2,3.64,1040310500,43423,100.68,23350,24350,23150,30350,16350,23350,23957.59,1.30,0,8794,24716,24032,23516,22832,22316,23775,22575,44,7000,500,16810,50,1,8817884,2134,60.35,1.51,12,0.49,401.00,16046.00,34800,20240411,-30.46,13390,20241209,80.73,26100,-7.28,20250124,19240,25.78,20250103,34800,-30.46,20240411,13390,80.73,20241209,4.81,N,049950,500,44 억,,114423,N,N,0,N,00,N
20250218,110522,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24000,650,2,2.78,846091650,35402,82.08,23350,24250,23150,30350,16350,23350,23899.54,1.30,0,6765,24716,24032,23516,22832,22316,23775,22575,44,7000,500,16810,50,1,8817884,2116,59.85,1.50,12,0.40,401.00,16046.00,34800,20240411,-31.03,13390,20241209,79.24,26100,-8.05,20250124,19240,24.74,20250103,34800,-31.03,20240411,13390,79.24,20241209,4.81,N,049950,500,44 억,,114423,N,N,0,N,00,N
20250218,100523,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24000,650,2,2.78,609274150,25570,59.29,23350,24250,23150,30350,16350,23350,23827.69,1.30,0,4411,24716,24032,23516,22832,22316,23775,22575,44,7000,500,16810,50,1,8817884,2116,59.85,1.50,12,0.29,401.00,16046.00,34800,20240411,-31.03,13390,20241209,79.24,26100,-8.05,20250124,19240,24.74,20250103,34800,-31.03,20240411,13390,79.24,20241209,4.81,N,049950,500,44 억,,114423,N,N,0,N,00,N
20250218,090524,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23200,-150,5,-0.64,72807700,3135,7.27,23350,23500,23150,30350,16350,23350,23224.15,1.30,0,877,24716,24032,23516,22832,22316,23775,22575,44,7000,500,16810,50,1,8817884,2046,57.86,1.45,12,0.04,401.00,16046.00,34800,20240411,-33.33,13390,20241209,73.26,26100,-11.11,20250124,19240,20.58,20250103,34800,-33.33,20240411,13390,73.26,20241209,4.81,N,049950,500,44 억,,114423,N,N,0,N,00,N
20250217,160522,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23350,50,2,0.21,1012786700,43097,69.81,23700,24200,23000,30250,16350,23300,23500.19,1.40,0,-9516,24666,23982,23366,22682,22066,24325,23025,44,6950,500,16770,50,1,8817884,2059,58.23,1.46,12,0.49,401.00,16046.00,34800,20240411,-32.90,13390,20241209,74.38,26100,-10.54,20250124,19240,21.36,20250103,34800,-32.90,20240411,13390,74.38,20241209,4.81,N,049950,500,44 억,,123728,N,N,0,N,00,N
20250217,150521,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23250,-50,5,-0.21,971814850,41338,66.96,23700,24200,23000,30250,16350,23300,23509.00,1.40,0,-9109,24666,23982,23366,22682,22066,24325,23025,44,6950,500,16770,50,1,8817884,2050,57.98,1.45,12,0.47,401.00,16046.00,34800,20240411,-33.19,13390,20241209,73.64,26100,-10.92,20250124,19240,20.84,20250103,34800,-33.19,20240411,13390,73.64,20241209,4.81,N,049950,500,44 억,,123728,N,N,0,N,00,N
20250217,140522,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23400,100,2,0.43,883790600,37554,60.83,23700,24200,23000,30250,16350,23300,23533.86,1.40,0,-6820,24666,23982,23366,22682,22066,24325,23025,44,6950,500,16770,50,1,8817884,2063,58.35,1.46,12,0.43,401.00,16046.00,34800,20240411,-32.76,13390,20241209,74.76,26100,-10.34,20250124,19240,21.62,20250103,34800,-32.76,20240411,13390,74.76,20241209,4.81,N,049950,500,44 억,,123728,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 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
3 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
4 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
5 20250218 130522 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24150 800 2 3.43 1089417300 45461 105.41 23350 24350 23150 30350 16350 23350 23963.78 1.30 0 8814 24716 24032 23516 22832 22316 23775 22575 44 7000 500 16810 50 1 8817884 2130 60.22 1.51 12 0.52 401.00 16046.00 34800 20240411 -30.60 13390 20241209 80.36 26100 -7.47 20250124 19240 25.52 20250103 34800 -30.60 20240411 13390 80.36 20241209 4.81 N 049950 500 44 억 114423 N N 0 N 00 N
6 20250218 120523 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24200 850 2 3.64 1040310500 43423 100.68 23350 24350 23150 30350 16350 23350 23957.59 1.30 0 8794 24716 24032 23516 22832 22316 23775 22575 44 7000 500 16810 50 1 8817884 2134 60.35 1.51 12 0.49 401.00 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 4.81 N 049950 500 44 억 114423 N N 0 N 00 N
7 20250218 110522 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24000 650 2 2.78 846091650 35402 82.08 23350 24250 23150 30350 16350 23350 23899.54 1.30 0 6765 24716 24032 23516 22832 22316 23775 22575 44 7000 500 16810 50 1 8817884 2116 59.85 1.50 12 0.40 401.00 16046.00 34800 20240411 -31.03 13390 20241209 79.24 26100 -8.05 20250124 19240 24.74 20250103 34800 -31.03 20240411 13390 79.24 20241209 4.81 N 049950 500 44 억 114423 N N 0 N 00 N
8 20250218 100523 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24000 650 2 2.78 609274150 25570 59.29 23350 24250 23150 30350 16350 23350 23827.69 1.30 0 4411 24716 24032 23516 22832 22316 23775 22575 44 7000 500 16810 50 1 8817884 2116 59.85 1.50 12 0.29 401.00 16046.00 34800 20240411 -31.03 13390 20241209 79.24 26100 -8.05 20250124 19240 24.74 20250103 34800 -31.03 20240411 13390 79.24 20241209 4.81 N 049950 500 44 억 114423 N N 0 N 00 N
9 20250218 090524 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23200 -150 5 -0.64 72807700 3135 7.27 23350 23500 23150 30350 16350 23350 23224.15 1.30 0 877 24716 24032 23516 22832 22316 23775 22575 44 7000 500 16810 50 1 8817884 2046 57.86 1.45 12 0.04 401.00 16046.00 34800 20240411 -33.33 13390 20241209 73.26 26100 -11.11 20250124 19240 20.58 20250103 34800 -33.33 20240411 13390 73.26 20241209 4.81 N 049950 500 44 억 114423 N N 0 N 00 N
10 20250217 160522 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23350 50 2 0.21 1012786700 43097 69.81 23700 24200 23000 30250 16350 23300 23500.19 1.40 0 -9516 24666 23982 23366 22682 22066 24325 23025 44 6950 500 16770 50 1 8817884 2059 58.23 1.46 12 0.49 401.00 16046.00 34800 20240411 -32.90 13390 20241209 74.38 26100 -10.54 20250124 19240 21.36 20250103 34800 -32.90 20240411 13390 74.38 20241209 4.81 N 049950 500 44 억 123728 N N 0 N 00 N
11 20250217 150521 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23250 -50 5 -0.21 971814850 41338 66.96 23700 24200 23000 30250 16350 23300 23509.00 1.40 0 -9109 24666 23982 23366 22682 22066 24325 23025 44 6950 500 16770 50 1 8817884 2050 57.98 1.45 12 0.47 401.00 16046.00 34800 20240411 -33.19 13390 20241209 73.64 26100 -10.92 20250124 19240 20.84 20250103 34800 -33.19 20240411 13390 73.64 20241209 4.81 N 049950 500 44 억 123728 N N 0 N 00 N
12 20250217 140522 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23400 100 2 0.43 883790600 37554 60.83 23700 24200 23000 30250 16350 23300 23533.86 1.40 0 -6820 24666 23982 23366 22682 22066 24325 23025 44 6950 500 16770 50 1 8817884 2063 58.35 1.46 12 0.43 401.00 16046.00 34800 20240411 -32.76 13390 20241209 74.76 26100 -10.34 20250124 19240 21.62 20250103 34800 -32.76 20240411 13390 74.76 20241209 4.81 N 049950 500 44 억 123728 N N 0 N 00 N