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
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
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
20250218,130641,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2845,-65,5,-2.23,6478687580,2279715,69.07,2910,2920,2800,3780,2040,2910,2841.71,0.00,0,217868,3003,2956,2908,2861,2813,2980,2885,464,870,500,2030,5,1,92715916,2638,3.33,0.82,12,2.46,855.00,3453.00,4660,20240709,-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
20250218,120643,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2845,-65,5,-2.23,6070543690,2136313,64.72,2910,2920,2800,3780,2040,2910,2841.41,0.00,0,263393,3003,2956,2908,2861,2813,2980,2885,464,870,500,2030,5,1,92715916,2638,3.33,0.82,12,2.30,855.00,3453.00,4660,20240709,-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
20250218,110642,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2830,-80,5,-2.75,5367936235,1889263,57.24,2910,2920,2800,3780,2040,2910,2841.07,0.00,0,315078,3003,2956,2908,2861,2813,2980,2885,464,870,500,2030,5,1,92715916,2624,3.31,0.82,12,2.04,855.00,3453.00,4660,20240709,-39.27,1541,20241209,83.65,3085,-8.27,20250211,1940,45.88,20250102,4660,-39.27,20240709,1541,83.65,20241209,6.30,N,078150,500,463 억,,0,N,N,0,N,00,N
20250218,100641,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2840,-70,5,-2.41,3218106770,1126731,34.14,2910,2920,2805,3780,2040,2910,2855.86,0.00,0,82768,3003,2956,2908,2861,2813,2980,2885,464,870,500,2030,5,1,92715916,2633,3.32,0.82,12,1.22,855.00,3453.00,4660,20240709,-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
20250218,090643,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2875,-35,5,-1.20,477570685,164725,4.99,2910,2920,2875,3780,2040,2910,2898.80,0.00,0,-24829,3003,2956,2908,2861,2813,2980,2885,464,870,500,2030,5,1,92715916,2666,3.36,0.83,12,0.18,855.00,3453.00,4660,20240709,-38.30,1541,20241209,86.57,3085,-6.81,20250211,1940,48.20,20250102,4660,-38.30,20240709,1541,86.57,20241209,6.30,N,078150,500,463 억,,0,N,N,0,N,00,N
20250217,160641,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2910,40,2,1.39,9388876740,3233340,84.78,2860,2955,2860,3730,2010,2870,2904.02,0.00,0,71657,3036,2952,2911,2827,2786,2932,2807,464,860,500,2000,5,1,92715916,2698,3.40,0.84,12,3.49,855.00,3453.00,4660,20240709,-37.55,1541,20241209,88.84,3085,-5.67,20250211,1940,50.00,20250102,4660,-37.55,20240709,1541,88.84,20241209,6.13,N,078150,500,463 억,,0,N,N,0,N,00,N
20250217,150640,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2900,30,2,1.05,8811468440,3034527,79.57,2860,2955,2860,3730,2010,2870,2904.05,0.00,0,50312,3036,2952,2911,2827,2786,2932,2807,464,860,500,2000,5,1,92715916,2689,3.39,0.84,12,3.27,855.00,3453.00,4660,20240709,-37.77,1541,20241209,88.19,3085,-6.00,20250211,1940,49.48,20250102,4660,-37.77,20240709,1541,88.19,20241209,6.13,N,078150,500,463 억,,0,N,N,0,N,00,N
20250217,140640,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2885,15,2,0.52,7982314650,2748142,72.06,2860,2955,2860,3730,2010,2870,2904.97,0.00,0,12329,3036,2952,2911,2827,2786,2932,2807,464,860,500,2000,5,1,92715916,2675,3.37,0.84,12,2.96,855.00,3453.00,4660,20240709,-38.09,1541,20241209,87.22,3085,-6.48,20250211,1940,48.71,20250102,4660,-38.09,20240709,1541,87.22,20241209,6.13,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 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
3 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
4 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
5 20250218 130641 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2845 -65 5 -2.23 6478687580 2279715 69.07 2910 2920 2800 3780 2040 2910 2841.71 0.00 0 217868 3003 2956 2908 2861 2813 2980 2885 464 870 500 2030 5 1 92715916 2638 3.33 0.82 12 2.46 855.00 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
6 20250218 120643 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2845 -65 5 -2.23 6070543690 2136313 64.72 2910 2920 2800 3780 2040 2910 2841.41 0.00 0 263393 3003 2956 2908 2861 2813 2980 2885 464 870 500 2030 5 1 92715916 2638 3.33 0.82 12 2.30 855.00 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
7 20250218 110642 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2830 -80 5 -2.75 5367936235 1889263 57.24 2910 2920 2800 3780 2040 2910 2841.07 0.00 0 315078 3003 2956 2908 2861 2813 2980 2885 464 870 500 2030 5 1 92715916 2624 3.31 0.82 12 2.04 855.00 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 6.30 N 078150 500 463 억 0 N N 0 N 00 N
8 20250218 100641 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2840 -70 5 -2.41 3218106770 1126731 34.14 2910 2920 2805 3780 2040 2910 2855.86 0.00 0 82768 3003 2956 2908 2861 2813 2980 2885 464 870 500 2030 5 1 92715916 2633 3.32 0.82 12 1.22 855.00 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
9 20250218 090643 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2875 -35 5 -1.20 477570685 164725 4.99 2910 2920 2875 3780 2040 2910 2898.80 0.00 0 -24829 3003 2956 2908 2861 2813 2980 2885 464 870 500 2030 5 1 92715916 2666 3.36 0.83 12 0.18 855.00 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 6.30 N 078150 500 463 억 0 N N 0 N 00 N
10 20250217 160641 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2910 40 2 1.39 9388876740 3233340 84.78 2860 2955 2860 3730 2010 2870 2904.02 0.00 0 71657 3036 2952 2911 2827 2786 2932 2807 464 860 500 2000 5 1 92715916 2698 3.40 0.84 12 3.49 855.00 3453.00 4660 20240709 -37.55 1541 20241209 88.84 3085 -5.67 20250211 1940 50.00 20250102 4660 -37.55 20240709 1541 88.84 20241209 6.13 N 078150 500 463 억 0 N N 0 N 00 N
11 20250217 150640 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2900 30 2 1.05 8811468440 3034527 79.57 2860 2955 2860 3730 2010 2870 2904.05 0.00 0 50312 3036 2952 2911 2827 2786 2932 2807 464 860 500 2000 5 1 92715916 2689 3.39 0.84 12 3.27 855.00 3453.00 4660 20240709 -37.77 1541 20241209 88.19 3085 -6.00 20250211 1940 49.48 20250102 4660 -37.77 20240709 1541 88.19 20241209 6.13 N 078150 500 463 억 0 N N 0 N 00 N
12 20250217 140640 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2885 15 2 0.52 7982314650 2748142 72.06 2860 2955 2860 3730 2010 2870 2904.97 0.00 0 12329 3036 2952 2911 2827 2786 2932 2807 464 860 500 2000 5 1 92715916 2675 3.37 0.84 12 2.96 855.00 3453.00 4660 20240709 -38.09 1541 20241209 87.22 3085 -6.48 20250211 1940 48.71 20250102 4660 -38.09 20240709 1541 87.22 20241209 6.13 N 078150 500 463 억 0 N N 0 N 00 N