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
007820/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
20250219,160230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5000,-300,5,-5.66,4673839445,910080,14.02,5260,5330,4955,6890,3710,5300,5134.62,1.32,0,13370,6253,5776,5233,4756,4213,6015,4995,100,1590,500,3810,10,1,20033946,1002,-5.37,1.94,12,4.54,-931.00,2578.00,6870,20240313,-27.22,3605,20241209,38.70,5710,-12.43,20250218,3730,34.05,20250102,6870,-27.22,20240313,3605,38.70,20241209,3.42,N,007820,500,100 억,,265305,N,N,0,N,00,N
20250219,150232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5010,-290,5,-5.47,4306323800,836414,12.89,5260,5330,4995,6890,3710,5300,5147.25,1.32,0,24981,6253,5776,5233,4756,4213,6015,4995,100,1590,500,3810,10,1,20033946,1004,-5.38,1.94,12,4.17,-931.00,2578.00,6870,20240313,-27.07,3605,20241209,38.97,5710,-12.26,20250218,3730,34.32,20250102,6870,-27.07,20240313,3605,38.97,20241209,3.42,N,007820,500,100 억,,265305,N,N,0,N,00,N
20250219,140230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5010,-290,5,-5.47,3905592030,756578,11.66,5260,5330,5010,6890,3710,5300,5160.86,1.32,0,16218,6253,5776,5233,4756,4213,6015,4995,100,1590,500,3810,10,1,20033946,1004,-5.38,1.94,12,3.78,-931.00,2578.00,6870,20240313,-27.07,3605,20241209,38.97,5710,-12.26,20250218,3730,34.32,20250102,6870,-27.07,20240313,3605,38.97,20241209,3.42,N,007820,500,100 억,,265305,N,N,0,N,00,N
20250219,130231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5100,-200,5,-3.77,3625841410,701301,10.81,5260,5330,5040,6890,3710,5300,5168.82,1.32,0,20778,6253,5776,5233,4756,4213,6015,4995,100,1590,500,3810,10,1,20033946,1022,-5.48,1.98,12,3.50,-931.00,2578.00,6870,20240313,-25.76,3605,20241209,41.47,5710,-10.68,20250218,3730,36.73,20250102,6870,-25.76,20240313,3605,41.47,20241209,3.42,N,007820,500,100 억,,265305,N,N,0,N,00,N
20250219,120231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5090,-210,5,-3.96,3414885960,659828,10.17,5260,5330,5040,6890,3710,5300,5174.05,1.32,0,35374,6253,5776,5233,4756,4213,6015,4995,100,1590,500,3810,10,1,20033946,1020,-5.47,1.97,12,3.29,-931.00,2578.00,6870,20240313,-25.91,3605,20241209,41.19,5710,-10.86,20250218,3730,36.46,20250102,6870,-25.91,20240313,3605,41.19,20241209,3.42,N,007820,500,100 억,,265305,N,N,0,N,00,N
20250219,110231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5070,-230,5,-4.34,3126410830,602963,9.29,5260,5330,5050,6890,3710,5300,5183.70,1.32,0,41539,6253,5776,5233,4756,4213,6015,4995,100,1590,500,3810,10,1,20033946,1016,-5.45,1.97,12,3.01,-931.00,2578.00,6870,20240313,-26.20,3605,20241209,40.64,5710,-11.21,20250218,3730,35.92,20250102,6870,-26.20,20240313,3605,40.64,20241209,3.42,N,007820,500,100 억,,265305,N,N,0,N,00,N
20250219,100231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5130,-170,5,-3.21,2639304310,507273,7.82,5260,5330,5100,6890,3710,5300,5201.54,1.32,0,37879,6253,5776,5233,4756,4213,6015,4995,100,1590,500,3810,10,1,20033946,1028,-5.51,1.99,12,2.53,-931.00,2578.00,6870,20240313,-25.33,3605,20241209,42.30,5710,-10.16,20250218,3730,37.53,20250102,6870,-25.33,20240313,3605,42.30,20241209,3.42,N,007820,500,100 억,,265305,N,N,0,N,00,N
20250219,090231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5240,-60,5,-1.13,345826800,66094,1.02,5260,5260,5160,6890,3710,5300,5224.12,1.32,0,-3713,6253,5776,5233,4756,4213,6015,4995,100,1590,500,3810,10,1,20033946,1050,-5.63,2.03,12,0.33,-931.00,2578.00,6870,20240313,-23.73,3605,20241209,45.35,5710,-8.23,20250218,3730,40.48,20250102,6870,-23.73,20240313,3605,45.35,20241209,3.42,N,007820,500,100 억,,265305,N,N,0,N,00,N
20250218,160230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5300,645,2,13.86,34319852950,6455236,2149.49,4800,5710,4690,6050,3260,4655,5316.62,1.45,0,-22139,4788,4721,4648,4581,4508,4755,4615,100,1395,500,3350,10,1,20033946,1062,-5.69,2.06,12,32.22,-931.00,2578.00,6870,20240313,-22.85,3605,20241209,47.02,5710,-7.18,20250218,3730,42.09,20250102,6870,-22.85,20240313,3605,47.02,20241209,3.66,N,007820,500,100 억,,290648,N,N,0,N,00,N
20250218,150231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5240,585,2,12.57,33666513010,6331312,2108.22,4800,5710,4690,6050,3260,4655,5317.46,1.45,0,-45631,4788,4721,4648,4581,4508,4755,4615,100,1395,500,3350,10,1,20033946,1050,-5.63,2.03,12,31.60,-931.00,2578.00,6870,20240313,-23.73,3605,20241209,45.35,5710,-8.23,20250218,3730,40.48,20250102,6870,-23.73,20240313,3605,45.35,20241209,3.66,N,007820,500,100 억,,290648,N,N,0,N,00,N
20250218,140231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5400,745,2,16.00,32128683690,6042968,2012.21,4800,5710,4690,6050,3260,4655,5316.71,1.45,0,-95412,4788,4721,4648,4581,4508,4755,4615,100,1395,500,3350,10,1,20033946,1082,-5.80,2.09,12,30.16,-931.00,2578.00,6870,20240313,-21.40,3605,20241209,49.79,5710,-5.43,20250218,3730,44.77,20250102,6870,-21.40,20240313,3605,49.79,20241209,3.66,N,007820,500,100 억,,290648,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 160230 57 100.00 KOSDAQ 기계·장비 N N N N N 5000 -300 5 -5.66 4673839445 910080 14.02 5260 5330 4955 6890 3710 5300 5134.62 1.32 0 13370 6253 5776 5233 4756 4213 6015 4995 100 1590 500 3810 10 1 20033946 1002 -5.37 1.94 12 4.54 -931.00 2578.00 6870 20240313 -27.22 3605 20241209 38.70 5710 -12.43 20250218 3730 34.05 20250102 6870 -27.22 20240313 3605 38.70 20241209 3.42 N 007820 500 100 억 265305 N N 0 N 00 N
3 20250219 150232 57 100.00 KOSDAQ 기계·장비 N N N N N 5010 -290 5 -5.47 4306323800 836414 12.89 5260 5330 4995 6890 3710 5300 5147.25 1.32 0 24981 6253 5776 5233 4756 4213 6015 4995 100 1590 500 3810 10 1 20033946 1004 -5.38 1.94 12 4.17 -931.00 2578.00 6870 20240313 -27.07 3605 20241209 38.97 5710 -12.26 20250218 3730 34.32 20250102 6870 -27.07 20240313 3605 38.97 20241209 3.42 N 007820 500 100 억 265305 N N 0 N 00 N
4 20250219 140230 57 100.00 KOSDAQ 기계·장비 N N N N N 5010 -290 5 -5.47 3905592030 756578 11.66 5260 5330 5010 6890 3710 5300 5160.86 1.32 0 16218 6253 5776 5233 4756 4213 6015 4995 100 1590 500 3810 10 1 20033946 1004 -5.38 1.94 12 3.78 -931.00 2578.00 6870 20240313 -27.07 3605 20241209 38.97 5710 -12.26 20250218 3730 34.32 20250102 6870 -27.07 20240313 3605 38.97 20241209 3.42 N 007820 500 100 억 265305 N N 0 N 00 N
5 20250219 130231 57 100.00 KOSDAQ 기계·장비 N N N N N 5100 -200 5 -3.77 3625841410 701301 10.81 5260 5330 5040 6890 3710 5300 5168.82 1.32 0 20778 6253 5776 5233 4756 4213 6015 4995 100 1590 500 3810 10 1 20033946 1022 -5.48 1.98 12 3.50 -931.00 2578.00 6870 20240313 -25.76 3605 20241209 41.47 5710 -10.68 20250218 3730 36.73 20250102 6870 -25.76 20240313 3605 41.47 20241209 3.42 N 007820 500 100 억 265305 N N 0 N 00 N
6 20250219 120231 57 100.00 KOSDAQ 기계·장비 N N N N N 5090 -210 5 -3.96 3414885960 659828 10.17 5260 5330 5040 6890 3710 5300 5174.05 1.32 0 35374 6253 5776 5233 4756 4213 6015 4995 100 1590 500 3810 10 1 20033946 1020 -5.47 1.97 12 3.29 -931.00 2578.00 6870 20240313 -25.91 3605 20241209 41.19 5710 -10.86 20250218 3730 36.46 20250102 6870 -25.91 20240313 3605 41.19 20241209 3.42 N 007820 500 100 억 265305 N N 0 N 00 N
7 20250219 110231 57 100.00 KOSDAQ 기계·장비 N N N N N 5070 -230 5 -4.34 3126410830 602963 9.29 5260 5330 5050 6890 3710 5300 5183.70 1.32 0 41539 6253 5776 5233 4756 4213 6015 4995 100 1590 500 3810 10 1 20033946 1016 -5.45 1.97 12 3.01 -931.00 2578.00 6870 20240313 -26.20 3605 20241209 40.64 5710 -11.21 20250218 3730 35.92 20250102 6870 -26.20 20240313 3605 40.64 20241209 3.42 N 007820 500 100 억 265305 N N 0 N 00 N
8 20250219 100231 57 100.00 KOSDAQ 기계·장비 N N N N N 5130 -170 5 -3.21 2639304310 507273 7.82 5260 5330 5100 6890 3710 5300 5201.54 1.32 0 37879 6253 5776 5233 4756 4213 6015 4995 100 1590 500 3810 10 1 20033946 1028 -5.51 1.99 12 2.53 -931.00 2578.00 6870 20240313 -25.33 3605 20241209 42.30 5710 -10.16 20250218 3730 37.53 20250102 6870 -25.33 20240313 3605 42.30 20241209 3.42 N 007820 500 100 억 265305 N N 0 N 00 N
9 20250219 090231 57 100.00 KOSDAQ 기계·장비 N N N N N 5240 -60 5 -1.13 345826800 66094 1.02 5260 5260 5160 6890 3710 5300 5224.12 1.32 0 -3713 6253 5776 5233 4756 4213 6015 4995 100 1590 500 3810 10 1 20033946 1050 -5.63 2.03 12 0.33 -931.00 2578.00 6870 20240313 -23.73 3605 20241209 45.35 5710 -8.23 20250218 3730 40.48 20250102 6870 -23.73 20240313 3605 45.35 20241209 3.42 N 007820 500 100 억 265305 N N 0 N 00 N
10 20250218 160230 57 100.00 KOSDAQ 기계·장비 N N N N N 5300 645 2 13.86 34319852950 6455236 2149.49 4800 5710 4690 6050 3260 4655 5316.62 1.45 0 -22139 4788 4721 4648 4581 4508 4755 4615 100 1395 500 3350 10 1 20033946 1062 -5.69 2.06 12 32.22 -931.00 2578.00 6870 20240313 -22.85 3605 20241209 47.02 5710 -7.18 20250218 3730 42.09 20250102 6870 -22.85 20240313 3605 47.02 20241209 3.66 N 007820 500 100 억 290648 N N 0 N 00 N
11 20250218 150231 57 100.00 KOSDAQ 기계·장비 N N N N N 5240 585 2 12.57 33666513010 6331312 2108.22 4800 5710 4690 6050 3260 4655 5317.46 1.45 0 -45631 4788 4721 4648 4581 4508 4755 4615 100 1395 500 3350 10 1 20033946 1050 -5.63 2.03 12 31.60 -931.00 2578.00 6870 20240313 -23.73 3605 20241209 45.35 5710 -8.23 20250218 3730 40.48 20250102 6870 -23.73 20240313 3605 45.35 20241209 3.66 N 007820 500 100 억 290648 N N 0 N 00 N
12 20250218 140231 57 100.00 KOSDAQ 기계·장비 N N N N N 5400 745 2 16.00 32128683690 6042968 2012.21 4800 5710 4690 6050 3260 4655 5316.71 1.45 0 -95412 4788 4721 4648 4581 4508 4755 4615 100 1395 500 3350 10 1 20033946 1082 -5.80 2.09 12 30.16 -931.00 2578.00 6870 20240313 -21.40 3605 20241209 49.79 5710 -5.43 20250218 3730 44.77 20250102 6870 -21.40 20240313 3605 49.79 20241209 3.66 N 007820 500 100 억 290648 N N 0 N 00 N