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
079810/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
20250219,160650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6670,380,2,6.04,2227628940,332590,289.15,6300,6890,6300,8170,4410,6290,6697.89,1.64,0,-1288,6596,6442,6336,6182,6076,6390,6130,110,1880,500,4400,10,1,22028094,1469,125.85,1.01,12,1.51,53.00,6614.00,17420,20240222,-61.71,4580,20241209,45.63,6890,-3.19,20250219,5070,31.56,20250102,17420,-61.71,20240222,4580,45.63,20241209,1.25,N,079810,500,110 억,,361936,N,N,0,N,00,N
20250219,150651,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6660,370,2,5.88,2173562500,324492,282.11,6300,6890,6300,8170,4410,6290,6698.35,1.64,0,738,6596,6442,6336,6182,6076,6390,6130,110,1880,500,4400,10,1,22028094,1467,125.66,1.01,12,1.47,53.00,6614.00,17420,20240222,-61.77,4580,20241209,45.41,6890,-3.34,20250219,5070,31.36,20250102,17420,-61.77,20240222,4580,45.41,20241209,1.25,N,079810,500,110 억,,361936,N,N,0,N,00,N
20250219,140648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6660,370,2,5.88,2049253400,305878,265.93,6300,6890,6300,8170,4410,6290,6699.58,1.64,0,-2480,6596,6442,6336,6182,6076,6390,6130,110,1880,500,4400,10,1,22028094,1467,125.66,1.01,12,1.39,53.00,6614.00,17420,20240222,-61.77,4580,20241209,45.41,6890,-3.34,20250219,5070,31.36,20250102,17420,-61.77,20240222,4580,45.41,20241209,1.25,N,079810,500,110 억,,361936,N,N,0,N,00,N
20250219,130649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6680,390,2,6.20,1902948090,283929,246.84,6300,6890,6300,8170,4410,6290,6702.20,1.64,0,-1527,6596,6442,6336,6182,6076,6390,6130,110,1880,500,4400,10,1,22028094,1471,126.04,1.01,12,1.29,53.00,6614.00,17420,20240222,-61.65,4580,20241209,45.85,6890,-3.05,20250219,5070,31.76,20250102,17420,-61.65,20240222,4580,45.85,20241209,1.25,N,079810,500,110 억,,361936,N,N,0,N,00,N
20250219,120649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6670,380,2,6.04,1751731410,261353,227.22,6300,6890,6300,8170,4410,6290,6702.55,1.64,0,-3249,6596,6442,6336,6182,6076,6390,6130,110,1880,500,4400,10,1,22028094,1469,125.85,1.01,12,1.19,53.00,6614.00,17420,20240222,-61.71,4580,20241209,45.63,6890,-3.19,20250219,5070,31.56,20250102,17420,-61.71,20240222,4580,45.63,20241209,1.25,N,079810,500,110 억,,361936,N,N,0,N,00,N
20250219,110650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6780,490,2,7.79,1551571250,231516,201.28,6300,6890,6300,8170,4410,6290,6701.79,1.64,0,-3475,6596,6442,6336,6182,6076,6390,6130,110,1880,500,4400,10,1,22028094,1494,127.92,1.03,12,1.05,53.00,6614.00,17420,20240222,-61.08,4580,20241209,48.03,6890,-1.60,20250219,5070,33.73,20250102,17420,-61.08,20240222,4580,48.03,20241209,1.25,N,079810,500,110 억,,361936,N,N,0,N,00,N
20250219,100649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6620,330,2,5.25,569998350,87042,75.67,6300,6650,6300,8170,4410,6290,6548.54,1.64,0,11550,6596,6442,6336,6182,6076,6390,6130,110,1880,500,4400,10,1,22028094,1458,124.91,1.00,12,0.40,53.00,6614.00,17420,20240222,-62.00,4580,20241209,44.54,6680,-0.90,20250217,5070,30.57,20250102,17420,-62.00,20240222,4580,44.54,20241209,1.25,N,079810,500,110 억,,361936,N,N,0,N,00,N
20250219,090651,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6460,170,2,2.70,43172340,6727,5.85,6300,6480,6300,8170,4410,6290,6417.77,1.64,0,967,6596,6442,6336,6182,6076,6390,6130,110,1880,500,4400,10,1,22028094,1423,121.89,0.98,12,0.03,53.00,6614.00,17420,20240222,-62.92,4580,20241209,41.05,6680,-3.29,20250217,5070,27.42,20250102,17420,-62.92,20240222,4580,41.05,20241209,1.25,N,079810,500,110 억,,361936,N,N,0,N,00,N
20250218,160648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6290,-170,5,-2.63,719989710,113695,40.34,6480,6490,6230,8390,4530,6460,6332.74,1.67,0,-7735,6900,6680,6460,6240,6020,6790,6350,110,1930,500,4520,10,1,22028094,1386,118.68,0.95,12,0.52,53.00,6614.00,17420,20240222,-63.89,4580,20241209,37.34,6680,-5.84,20250217,5070,24.06,20250102,17420,-63.89,20240222,4580,37.34,20241209,1.27,N,079810,500,110 억,,368810,N,N,0,N,00,N
20250218,150649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,-130,5,-2.01,649338000,102450,36.35,6480,6490,6230,8390,4530,6460,6338.10,1.67,0,-8013,6900,6680,6460,6240,6020,6790,6350,110,1930,500,4520,10,1,22028094,1394,119.43,0.96,12,0.47,53.00,6614.00,17420,20240222,-63.66,4580,20241209,38.21,6680,-5.24,20250217,5070,24.85,20250102,17420,-63.66,20240222,4580,38.21,20241209,1.27,N,079810,500,110 억,,368810,N,N,0,N,00,N
20250218,140649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6310,-150,5,-2.32,586751130,92530,32.83,6480,6490,6230,8390,4530,6460,6341.20,1.67,0,-8575,6900,6680,6460,6240,6020,6790,6350,110,1930,500,4520,10,1,22028094,1390,119.06,0.95,12,0.42,53.00,6614.00,17420,20240222,-63.78,4580,20241209,37.77,6680,-5.54,20250217,5070,24.46,20250102,17420,-63.78,20240222,4580,37.77,20241209,1.27,N,079810,500,110 억,,368810,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 160650 57 100.00 KOSDAQ 기계·장비 N N N N N 6670 380 2 6.04 2227628940 332590 289.15 6300 6890 6300 8170 4410 6290 6697.89 1.64 0 -1288 6596 6442 6336 6182 6076 6390 6130 110 1880 500 4400 10 1 22028094 1469 125.85 1.01 12 1.51 53.00 6614.00 17420 20240222 -61.71 4580 20241209 45.63 6890 -3.19 20250219 5070 31.56 20250102 17420 -61.71 20240222 4580 45.63 20241209 1.25 N 079810 500 110 억 361936 N N 0 N 00 N
3 20250219 150651 57 100.00 KOSDAQ 기계·장비 N N N N N 6660 370 2 5.88 2173562500 324492 282.11 6300 6890 6300 8170 4410 6290 6698.35 1.64 0 738 6596 6442 6336 6182 6076 6390 6130 110 1880 500 4400 10 1 22028094 1467 125.66 1.01 12 1.47 53.00 6614.00 17420 20240222 -61.77 4580 20241209 45.41 6890 -3.34 20250219 5070 31.36 20250102 17420 -61.77 20240222 4580 45.41 20241209 1.25 N 079810 500 110 억 361936 N N 0 N 00 N
4 20250219 140648 57 100.00 KOSDAQ 기계·장비 N N N N N 6660 370 2 5.88 2049253400 305878 265.93 6300 6890 6300 8170 4410 6290 6699.58 1.64 0 -2480 6596 6442 6336 6182 6076 6390 6130 110 1880 500 4400 10 1 22028094 1467 125.66 1.01 12 1.39 53.00 6614.00 17420 20240222 -61.77 4580 20241209 45.41 6890 -3.34 20250219 5070 31.36 20250102 17420 -61.77 20240222 4580 45.41 20241209 1.25 N 079810 500 110 억 361936 N N 0 N 00 N
5 20250219 130649 57 100.00 KOSDAQ 기계·장비 N N N N N 6680 390 2 6.20 1902948090 283929 246.84 6300 6890 6300 8170 4410 6290 6702.20 1.64 0 -1527 6596 6442 6336 6182 6076 6390 6130 110 1880 500 4400 10 1 22028094 1471 126.04 1.01 12 1.29 53.00 6614.00 17420 20240222 -61.65 4580 20241209 45.85 6890 -3.05 20250219 5070 31.76 20250102 17420 -61.65 20240222 4580 45.85 20241209 1.25 N 079810 500 110 억 361936 N N 0 N 00 N
6 20250219 120649 57 100.00 KOSDAQ 기계·장비 N N N N N 6670 380 2 6.04 1751731410 261353 227.22 6300 6890 6300 8170 4410 6290 6702.55 1.64 0 -3249 6596 6442 6336 6182 6076 6390 6130 110 1880 500 4400 10 1 22028094 1469 125.85 1.01 12 1.19 53.00 6614.00 17420 20240222 -61.71 4580 20241209 45.63 6890 -3.19 20250219 5070 31.56 20250102 17420 -61.71 20240222 4580 45.63 20241209 1.25 N 079810 500 110 억 361936 N N 0 N 00 N
7 20250219 110650 57 100.00 KOSDAQ 기계·장비 N N N N N 6780 490 2 7.79 1551571250 231516 201.28 6300 6890 6300 8170 4410 6290 6701.79 1.64 0 -3475 6596 6442 6336 6182 6076 6390 6130 110 1880 500 4400 10 1 22028094 1494 127.92 1.03 12 1.05 53.00 6614.00 17420 20240222 -61.08 4580 20241209 48.03 6890 -1.60 20250219 5070 33.73 20250102 17420 -61.08 20240222 4580 48.03 20241209 1.25 N 079810 500 110 억 361936 N N 0 N 00 N
8 20250219 100649 57 100.00 KOSDAQ 기계·장비 N N N N N 6620 330 2 5.25 569998350 87042 75.67 6300 6650 6300 8170 4410 6290 6548.54 1.64 0 11550 6596 6442 6336 6182 6076 6390 6130 110 1880 500 4400 10 1 22028094 1458 124.91 1.00 12 0.40 53.00 6614.00 17420 20240222 -62.00 4580 20241209 44.54 6680 -0.90 20250217 5070 30.57 20250102 17420 -62.00 20240222 4580 44.54 20241209 1.25 N 079810 500 110 억 361936 N N 0 N 00 N
9 20250219 090651 57 100.00 KOSDAQ 기계·장비 N N N N N 6460 170 2 2.70 43172340 6727 5.85 6300 6480 6300 8170 4410 6290 6417.77 1.64 0 967 6596 6442 6336 6182 6076 6390 6130 110 1880 500 4400 10 1 22028094 1423 121.89 0.98 12 0.03 53.00 6614.00 17420 20240222 -62.92 4580 20241209 41.05 6680 -3.29 20250217 5070 27.42 20250102 17420 -62.92 20240222 4580 41.05 20241209 1.25 N 079810 500 110 억 361936 N N 0 N 00 N
10 20250218 160648 57 100.00 KOSDAQ 기계·장비 N N N N N 6290 -170 5 -2.63 719989710 113695 40.34 6480 6490 6230 8390 4530 6460 6332.74 1.67 0 -7735 6900 6680 6460 6240 6020 6790 6350 110 1930 500 4520 10 1 22028094 1386 118.68 0.95 12 0.52 53.00 6614.00 17420 20240222 -63.89 4580 20241209 37.34 6680 -5.84 20250217 5070 24.06 20250102 17420 -63.89 20240222 4580 37.34 20241209 1.27 N 079810 500 110 억 368810 N N 0 N 00 N
11 20250218 150649 57 100.00 KOSDAQ 기계·장비 N N N N N 6330 -130 5 -2.01 649338000 102450 36.35 6480 6490 6230 8390 4530 6460 6338.10 1.67 0 -8013 6900 6680 6460 6240 6020 6790 6350 110 1930 500 4520 10 1 22028094 1394 119.43 0.96 12 0.47 53.00 6614.00 17420 20240222 -63.66 4580 20241209 38.21 6680 -5.24 20250217 5070 24.85 20250102 17420 -63.66 20240222 4580 38.21 20241209 1.27 N 079810 500 110 억 368810 N N 0 N 00 N
12 20250218 140649 57 100.00 KOSDAQ 기계·장비 N N N N N 6310 -150 5 -2.32 586751130 92530 32.83 6480 6490 6230 8390 4530 6460 6341.20 1.67 0 -8575 6900 6680 6460 6240 6020 6790 6350 110 1930 500 4520 10 1 22028094 1390 119.06 0.95 12 0.42 53.00 6614.00 17420 20240222 -63.78 4580 20241209 37.77 6680 -5.54 20250217 5070 24.46 20250102 17420 -63.78 20240222 4580 37.77 20241209 1.27 N 079810 500 110 억 368810 N N 0 N 00 N