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
079370/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
20250219,160648,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15770,750,2,4.99,61535399280,3834263,648.90,15290,16800,15200,19520,10520,15020,16049.10,2.76,0,-37437,15620,15320,15070,14770,14520,15195,14645,155,4500,500,10810,10,1,31016990,4891,49.28,1.61,12,12.36,320.00,9813.00,22800,20240228,-30.83,10210,20241209,54.46,16800,-6.13,20250219,11970,31.75,20250102,22800,-30.83,20240228,10210,54.46,20241209,4.00,N,079370,500,155 억,,856333,N,N,2288,N,00,N
20250219,150650,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15740,720,2,4.79,60509199850,3769170,637.89,15290,16800,15200,19520,10520,15020,16053.72,2.76,0,-45210,15620,15320,15070,14770,14520,15195,14645,155,4500,500,10810,10,1,31016990,4882,49.19,1.60,12,12.15,320.00,9813.00,22800,20240228,-30.96,10210,20241209,54.16,16800,-6.31,20250219,11970,31.50,20250102,22800,-30.96,20240228,10210,54.16,20241209,4.00,N,079370,500,155 억,,856333,N,N,568,N,00,N
20250219,140647,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15740,720,2,4.79,58507068450,3641784,616.33,15290,16800,15200,19520,10520,15020,16065.50,2.76,0,-37185,15620,15320,15070,14770,14520,15195,14645,155,4500,500,10810,10,1,31016990,4882,49.19,1.60,12,11.74,320.00,9813.00,22800,20240228,-30.96,10210,20241209,54.16,16800,-6.31,20250219,11970,31.50,20250102,22800,-30.96,20240228,10210,54.16,20241209,4.00,N,079370,500,155 억,,856333,N,N,568,N,00,N
20250219,130648,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15740,720,2,4.79,55592014830,3456299,584.94,15290,16800,15200,19520,10520,15020,16084.26,2.76,0,-3164,15620,15320,15070,14770,14520,15195,14645,155,4500,500,10810,10,1,31016990,4882,49.19,1.60,12,11.14,320.00,9813.00,22800,20240228,-30.96,10210,20241209,54.16,16800,-6.31,20250219,11970,31.50,20250102,22800,-30.96,20240228,10210,54.16,20241209,4.00,N,079370,500,155 억,,856333,N,N,568,N,00,N
20250219,120648,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16060,1040,2,6.92,52816789730,3281251,555.31,15290,16800,15200,19520,10520,15020,16096.54,2.76,0,12874,15620,15320,15070,14770,14520,15195,14645,155,4500,500,10810,10,1,31016990,4981,50.19,1.64,12,10.58,320.00,9813.00,22800,20240228,-29.56,10210,20241209,57.30,16800,-4.40,20250219,11970,34.17,20250102,22800,-29.56,20240228,10210,57.30,20241209,4.00,N,079370,500,155 억,,856333,N,N,568,N,00,N
20250219,110648,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16020,1000,2,6.66,47096135120,2927012,495.36,15290,16800,15200,19520,10520,15020,16090.18,2.76,0,-29598,15620,15320,15070,14770,14520,15195,14645,155,4500,500,10810,10,1,31016990,4969,50.06,1.63,12,9.44,320.00,9813.00,22800,20240228,-29.74,10210,20241209,56.90,16800,-4.64,20250219,11970,33.83,20250102,22800,-29.74,20240228,10210,56.90,20241209,4.00,N,079370,500,155 억,,856333,N,N,568,N,00,N
20250219,100648,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15450,430,2,2.86,14471905020,923244,156.25,15290,15930,15200,19520,10520,15020,15675.06,2.76,0,25620,15620,15320,15070,14770,14520,15195,14645,155,4500,500,10810,10,1,31016990,4792,48.28,1.57,12,2.98,320.00,9813.00,22800,20240228,-32.24,10210,20241209,51.32,15930,-3.01,20250219,11970,29.07,20250102,22800,-32.24,20240228,10210,51.32,20241209,4.00,N,079370,500,155 억,,856333,N,N,568,N,00,N
20250219,090650,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15630,610,2,4.06,4173597930,268573,45.45,15290,15750,15200,19520,10520,15020,15539.90,2.76,0,52888,15620,15320,15070,14770,14520,15195,14645,155,4500,500,10810,10,1,31016990,4848,48.84,1.59,12,0.87,320.00,9813.00,22800,20240228,-31.45,10210,20241209,53.09,15870,-1.51,20250213,11970,30.58,20250102,22800,-31.45,20240228,10210,53.09,20241209,4.00,N,079370,500,155 억,,856333,N,N,568,N,00,N
20250218,160647,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15020,0,3,0.00,8852683910,587649,127.13,15150,15370,14820,19520,10520,15020,15064.65,2.89,0,-74949,15400,15210,15100,14910,14800,15155,14855,155,4500,500,10810,10,1,31016990,4659,46.94,1.53,12,1.89,320.00,9813.00,22800,20240228,-34.12,10210,20241209,47.11,15870,-5.36,20250213,11970,25.48,20250102,22800,-34.12,20240228,10210,47.11,20241209,3.96,N,079370,500,155 억,,895910,N,N,553,N,00,N
20250218,150647,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15030,10,2,0.07,8417418960,558679,120.87,15150,15370,14820,19520,10520,15020,15066.65,2.89,0,-71215,15400,15210,15100,14910,14800,15155,14855,155,4500,500,10810,10,1,31016990,4662,46.97,1.53,12,1.80,320.00,9813.00,22800,20240228,-34.08,10210,20241209,47.21,15870,-5.29,20250213,11970,25.56,20250102,22800,-34.08,20240228,10210,47.21,20241209,3.96,N,079370,500,155 억,,895910,N,N,773,N,00,N
20250218,140648,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14950,-70,5,-0.47,7675573950,509318,110.19,15150,15370,14820,19520,10520,15020,15070.30,2.89,0,-66569,15400,15210,15100,14910,14800,15155,14855,155,4500,500,10810,10,1,31016990,4637,46.72,1.52,12,1.64,320.00,9813.00,22800,20240228,-34.43,10210,20241209,46.43,15870,-5.80,20250213,11970,24.90,20250102,22800,-34.43,20240228,10210,46.43,20241209,3.96,N,079370,500,155 억,,895910,N,N,773,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 160648 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15770 750 2 4.99 61535399280 3834263 648.90 15290 16800 15200 19520 10520 15020 16049.10 2.76 0 -37437 15620 15320 15070 14770 14520 15195 14645 155 4500 500 10810 10 1 31016990 4891 49.28 1.61 12 12.36 320.00 9813.00 22800 20240228 -30.83 10210 20241209 54.46 16800 -6.13 20250219 11970 31.75 20250102 22800 -30.83 20240228 10210 54.46 20241209 4.00 N 079370 500 155 억 856333 N N 2288 N 00 N
3 20250219 150650 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15740 720 2 4.79 60509199850 3769170 637.89 15290 16800 15200 19520 10520 15020 16053.72 2.76 0 -45210 15620 15320 15070 14770 14520 15195 14645 155 4500 500 10810 10 1 31016990 4882 49.19 1.60 12 12.15 320.00 9813.00 22800 20240228 -30.96 10210 20241209 54.16 16800 -6.31 20250219 11970 31.50 20250102 22800 -30.96 20240228 10210 54.16 20241209 4.00 N 079370 500 155 억 856333 N N 568 N 00 N
4 20250219 140647 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15740 720 2 4.79 58507068450 3641784 616.33 15290 16800 15200 19520 10520 15020 16065.50 2.76 0 -37185 15620 15320 15070 14770 14520 15195 14645 155 4500 500 10810 10 1 31016990 4882 49.19 1.60 12 11.74 320.00 9813.00 22800 20240228 -30.96 10210 20241209 54.16 16800 -6.31 20250219 11970 31.50 20250102 22800 -30.96 20240228 10210 54.16 20241209 4.00 N 079370 500 155 억 856333 N N 568 N 00 N
5 20250219 130648 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15740 720 2 4.79 55592014830 3456299 584.94 15290 16800 15200 19520 10520 15020 16084.26 2.76 0 -3164 15620 15320 15070 14770 14520 15195 14645 155 4500 500 10810 10 1 31016990 4882 49.19 1.60 12 11.14 320.00 9813.00 22800 20240228 -30.96 10210 20241209 54.16 16800 -6.31 20250219 11970 31.50 20250102 22800 -30.96 20240228 10210 54.16 20241209 4.00 N 079370 500 155 억 856333 N N 568 N 00 N
6 20250219 120648 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16060 1040 2 6.92 52816789730 3281251 555.31 15290 16800 15200 19520 10520 15020 16096.54 2.76 0 12874 15620 15320 15070 14770 14520 15195 14645 155 4500 500 10810 10 1 31016990 4981 50.19 1.64 12 10.58 320.00 9813.00 22800 20240228 -29.56 10210 20241209 57.30 16800 -4.40 20250219 11970 34.17 20250102 22800 -29.56 20240228 10210 57.30 20241209 4.00 N 079370 500 155 억 856333 N N 568 N 00 N
7 20250219 110648 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16020 1000 2 6.66 47096135120 2927012 495.36 15290 16800 15200 19520 10520 15020 16090.18 2.76 0 -29598 15620 15320 15070 14770 14520 15195 14645 155 4500 500 10810 10 1 31016990 4969 50.06 1.63 12 9.44 320.00 9813.00 22800 20240228 -29.74 10210 20241209 56.90 16800 -4.64 20250219 11970 33.83 20250102 22800 -29.74 20240228 10210 56.90 20241209 4.00 N 079370 500 155 억 856333 N N 568 N 00 N
8 20250219 100648 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15450 430 2 2.86 14471905020 923244 156.25 15290 15930 15200 19520 10520 15020 15675.06 2.76 0 25620 15620 15320 15070 14770 14520 15195 14645 155 4500 500 10810 10 1 31016990 4792 48.28 1.57 12 2.98 320.00 9813.00 22800 20240228 -32.24 10210 20241209 51.32 15930 -3.01 20250219 11970 29.07 20250102 22800 -32.24 20240228 10210 51.32 20241209 4.00 N 079370 500 155 억 856333 N N 568 N 00 N
9 20250219 090650 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15630 610 2 4.06 4173597930 268573 45.45 15290 15750 15200 19520 10520 15020 15539.90 2.76 0 52888 15620 15320 15070 14770 14520 15195 14645 155 4500 500 10810 10 1 31016990 4848 48.84 1.59 12 0.87 320.00 9813.00 22800 20240228 -31.45 10210 20241209 53.09 15870 -1.51 20250213 11970 30.58 20250102 22800 -31.45 20240228 10210 53.09 20241209 4.00 N 079370 500 155 억 856333 N N 568 N 00 N
10 20250218 160647 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15020 0 3 0.00 8852683910 587649 127.13 15150 15370 14820 19520 10520 15020 15064.65 2.89 0 -74949 15400 15210 15100 14910 14800 15155 14855 155 4500 500 10810 10 1 31016990 4659 46.94 1.53 12 1.89 320.00 9813.00 22800 20240228 -34.12 10210 20241209 47.11 15870 -5.36 20250213 11970 25.48 20250102 22800 -34.12 20240228 10210 47.11 20241209 3.96 N 079370 500 155 억 895910 N N 553 N 00 N
11 20250218 150647 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15030 10 2 0.07 8417418960 558679 120.87 15150 15370 14820 19520 10520 15020 15066.65 2.89 0 -71215 15400 15210 15100 14910 14800 15155 14855 155 4500 500 10810 10 1 31016990 4662 46.97 1.53 12 1.80 320.00 9813.00 22800 20240228 -34.08 10210 20241209 47.21 15870 -5.29 20250213 11970 25.56 20250102 22800 -34.08 20240228 10210 47.21 20241209 3.96 N 079370 500 155 억 895910 N N 773 N 00 N
12 20250218 140648 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14950 -70 5 -0.47 7675573950 509318 110.19 15150 15370 14820 19520 10520 15020 15070.30 2.89 0 -66569 15400 15210 15100 14910 14800 15155 14855 155 4500 500 10810 10 1 31016990 4637 46.72 1.52 12 1.64 320.00 9813.00 22800 20240228 -34.43 10210 20241209 46.43 15870 -5.80 20250213 11970 24.90 20250102 22800 -34.43 20240228 10210 46.43 20241209 3.96 N 079370 500 155 억 895910 N N 773 N 00 N