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
079950/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,698,35,2,5.28,22860484,33731,133.69,663,698,663,861,465,663,677.09,0.50,0,5184,701,681,670,650,639,692,661,116,198,500,430,1,1,23200000,162,-0.93,0.42,12,0.15,-754.00,1654.00,1319,20240314,-47.08,615,20241114,13.50,820,-14.88,20250113,658,6.08,20250217,1319,-47.08,20240314,615,13.50,20241114,0.00,N,079950,500,116 억,,116683,N,N,0,N,00,N
20250219,150652,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,675,12,2,1.81,12654951,18870,74.79,663,680,663,861,465,663,670.64,0.50,0,184,701,681,670,650,639,692,661,116,198,500,430,1,1,23200000,157,-0.90,0.41,12,0.08,-754.00,1654.00,1319,20240314,-48.82,615,20241114,9.76,820,-17.68,20250113,658,2.58,20250217,1319,-48.82,20240314,615,9.76,20241114,0.00,N,079950,500,116 억,,116683,N,N,0,N,00,N
20250219,140649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,672,9,2,1.36,12244869,18261,72.38,663,680,663,861,465,663,670.55,0.50,0,184,701,681,670,650,639,692,661,116,198,500,430,1,1,23200000,156,-0.89,0.41,12,0.08,-754.00,1654.00,1319,20240314,-49.05,615,20241114,9.27,820,-18.05,20250113,658,2.13,20250217,1319,-49.05,20240314,615,9.27,20241114,0.00,N,079950,500,116 억,,116683,N,N,0,N,00,N
20250219,130650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,677,14,2,2.11,12212559,18213,72.19,663,680,663,861,465,663,670.54,0.50,0,184,701,681,670,650,639,692,661,116,198,500,430,1,1,23200000,157,-0.90,0.41,12,0.08,-754.00,1654.00,1319,20240314,-48.67,615,20241114,10.08,820,-17.44,20250113,658,2.89,20250217,1319,-48.67,20240314,615,10.08,20241114,0.00,N,079950,500,116 억,,116683,N,N,0,N,00,N
20250219,120650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,678,15,2,2.26,11311270,16872,66.87,663,680,663,861,465,663,670.42,0.50,0,231,701,681,670,650,639,692,661,116,198,500,430,1,1,23200000,157,-0.90,0.41,12,0.07,-754.00,1654.00,1319,20240314,-48.60,615,20241114,10.24,820,-17.32,20250113,658,3.04,20250217,1319,-48.60,20240314,615,10.24,20241114,0.00,N,079950,500,116 억,,116683,N,N,0,N,00,N
20250219,110650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,670,7,2,1.06,10572752,15782,62.55,663,680,663,861,465,663,669.92,0.50,0,181,701,681,670,650,639,692,661,116,198,500,430,1,1,23200000,155,-0.89,0.41,12,0.07,-754.00,1654.00,1319,20240314,-49.20,615,20241114,8.94,820,-18.29,20250113,658,1.82,20250217,1319,-49.20,20240314,615,8.94,20241114,0.00,N,079950,500,116 억,,116683,N,N,0,N,00,N
20250219,100650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,677,14,2,2.11,7549464,11307,44.82,663,680,663,861,465,663,667.68,0.50,0,139,701,681,670,650,639,692,661,116,198,500,430,1,1,23200000,157,-0.90,0.41,12,0.05,-754.00,1654.00,1319,20240314,-48.67,615,20241114,10.08,820,-17.44,20250113,658,2.89,20250217,1319,-48.67,20240314,615,10.08,20241114,0.00,N,079950,500,116 억,,116683,N,N,0,N,00,N
20250219,090651,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,680,17,2,2.56,2288580,3448,13.67,663,680,663,861,465,663,663.74,0.50,0,-323,701,681,670,650,639,692,661,116,198,500,430,1,1,23200000,158,-0.90,0.41,12,0.01,-754.00,1654.00,1319,20240314,-48.45,615,20241114,10.57,820,-17.07,20250113,658,3.34,20250217,1319,-48.45,20240314,615,10.57,20241114,0.00,N,079950,500,116 억,,116683,N,N,0,N,00,N
20250218,160649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,663,4,2,0.61,16922084,25229,49.08,659,690,659,856,462,659,670.77,0.50,0,129,713,686,672,645,631,679,638,116,197,500,430,1,1,23200000,154,-0.88,0.40,12,0.11,-754.00,1654.00,1319,20240314,-49.73,615,20241114,7.80,820,-19.15,20250113,658,0.76,20250217,1319,-49.73,20240314,615,7.80,20241114,0.00,N,079950,500,116 억,,116572,N,N,0,N,00,N
20250218,150649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,676,17,2,2.58,14876195,22158,43.10,659,690,659,856,462,659,671.37,0.50,0,592,713,686,672,645,631,679,638,116,197,500,430,1,1,23200000,157,-0.90,0.41,12,0.10,-754.00,1654.00,1319,20240314,-48.75,615,20241114,9.92,820,-17.56,20250113,658,2.74,20250217,1319,-48.75,20240314,615,9.92,20241114,0.00,N,079950,500,116 억,,116572,N,N,0,N,00,N
20250218,140650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,672,13,2,1.97,14534696,21651,42.12,659,690,659,856,462,659,671.32,0.50,0,667,713,686,672,645,631,679,638,116,197,500,430,1,1,23200000,156,-0.89,0.41,12,0.09,-754.00,1654.00,1319,20240314,-49.05,615,20241114,9.27,820,-18.05,20250113,658,2.13,20250217,1319,-49.05,20240314,615,9.27,20241114,0.00,N,079950,500,116 억,,116572,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 698 35 2 5.28 22860484 33731 133.69 663 698 663 861 465 663 677.09 0.50 0 5184 701 681 670 650 639 692 661 116 198 500 430 1 1 23200000 162 -0.93 0.42 12 0.15 -754.00 1654.00 1319 20240314 -47.08 615 20241114 13.50 820 -14.88 20250113 658 6.08 20250217 1319 -47.08 20240314 615 13.50 20241114 0.00 N 079950 500 116 억 116683 N N 0 N 00 N
3 20250219 150652 57 100.00 KOSDAQ 기계·장비 N N N N N 675 12 2 1.81 12654951 18870 74.79 663 680 663 861 465 663 670.64 0.50 0 184 701 681 670 650 639 692 661 116 198 500 430 1 1 23200000 157 -0.90 0.41 12 0.08 -754.00 1654.00 1319 20240314 -48.82 615 20241114 9.76 820 -17.68 20250113 658 2.58 20250217 1319 -48.82 20240314 615 9.76 20241114 0.00 N 079950 500 116 억 116683 N N 0 N 00 N
4 20250219 140649 57 100.00 KOSDAQ 기계·장비 N N N N N 672 9 2 1.36 12244869 18261 72.38 663 680 663 861 465 663 670.55 0.50 0 184 701 681 670 650 639 692 661 116 198 500 430 1 1 23200000 156 -0.89 0.41 12 0.08 -754.00 1654.00 1319 20240314 -49.05 615 20241114 9.27 820 -18.05 20250113 658 2.13 20250217 1319 -49.05 20240314 615 9.27 20241114 0.00 N 079950 500 116 억 116683 N N 0 N 00 N
5 20250219 130650 57 100.00 KOSDAQ 기계·장비 N N N N N 677 14 2 2.11 12212559 18213 72.19 663 680 663 861 465 663 670.54 0.50 0 184 701 681 670 650 639 692 661 116 198 500 430 1 1 23200000 157 -0.90 0.41 12 0.08 -754.00 1654.00 1319 20240314 -48.67 615 20241114 10.08 820 -17.44 20250113 658 2.89 20250217 1319 -48.67 20240314 615 10.08 20241114 0.00 N 079950 500 116 억 116683 N N 0 N 00 N
6 20250219 120650 57 100.00 KOSDAQ 기계·장비 N N N N N 678 15 2 2.26 11311270 16872 66.87 663 680 663 861 465 663 670.42 0.50 0 231 701 681 670 650 639 692 661 116 198 500 430 1 1 23200000 157 -0.90 0.41 12 0.07 -754.00 1654.00 1319 20240314 -48.60 615 20241114 10.24 820 -17.32 20250113 658 3.04 20250217 1319 -48.60 20240314 615 10.24 20241114 0.00 N 079950 500 116 억 116683 N N 0 N 00 N
7 20250219 110650 57 100.00 KOSDAQ 기계·장비 N N N N N 670 7 2 1.06 10572752 15782 62.55 663 680 663 861 465 663 669.92 0.50 0 181 701 681 670 650 639 692 661 116 198 500 430 1 1 23200000 155 -0.89 0.41 12 0.07 -754.00 1654.00 1319 20240314 -49.20 615 20241114 8.94 820 -18.29 20250113 658 1.82 20250217 1319 -49.20 20240314 615 8.94 20241114 0.00 N 079950 500 116 억 116683 N N 0 N 00 N
8 20250219 100650 57 100.00 KOSDAQ 기계·장비 N N N N N 677 14 2 2.11 7549464 11307 44.82 663 680 663 861 465 663 667.68 0.50 0 139 701 681 670 650 639 692 661 116 198 500 430 1 1 23200000 157 -0.90 0.41 12 0.05 -754.00 1654.00 1319 20240314 -48.67 615 20241114 10.08 820 -17.44 20250113 658 2.89 20250217 1319 -48.67 20240314 615 10.08 20241114 0.00 N 079950 500 116 억 116683 N N 0 N 00 N
9 20250219 090651 57 100.00 KOSDAQ 기계·장비 N N N N N 680 17 2 2.56 2288580 3448 13.67 663 680 663 861 465 663 663.74 0.50 0 -323 701 681 670 650 639 692 661 116 198 500 430 1 1 23200000 158 -0.90 0.41 12 0.01 -754.00 1654.00 1319 20240314 -48.45 615 20241114 10.57 820 -17.07 20250113 658 3.34 20250217 1319 -48.45 20240314 615 10.57 20241114 0.00 N 079950 500 116 억 116683 N N 0 N 00 N
10 20250218 160649 57 100.00 KOSDAQ 기계·장비 N N N N N 663 4 2 0.61 16922084 25229 49.08 659 690 659 856 462 659 670.77 0.50 0 129 713 686 672 645 631 679 638 116 197 500 430 1 1 23200000 154 -0.88 0.40 12 0.11 -754.00 1654.00 1319 20240314 -49.73 615 20241114 7.80 820 -19.15 20250113 658 0.76 20250217 1319 -49.73 20240314 615 7.80 20241114 0.00 N 079950 500 116 억 116572 N N 0 N 00 N
11 20250218 150649 57 100.00 KOSDAQ 기계·장비 N N N N N 676 17 2 2.58 14876195 22158 43.10 659 690 659 856 462 659 671.37 0.50 0 592 713 686 672 645 631 679 638 116 197 500 430 1 1 23200000 157 -0.90 0.41 12 0.10 -754.00 1654.00 1319 20240314 -48.75 615 20241114 9.92 820 -17.56 20250113 658 2.74 20250217 1319 -48.75 20240314 615 9.92 20241114 0.00 N 079950 500 116 억 116572 N N 0 N 00 N
12 20250218 140650 57 100.00 KOSDAQ 기계·장비 N N N N N 672 13 2 1.97 14534696 21651 42.12 659 690 659 856 462 659 671.32 0.50 0 667 713 686 672 645 631 679 638 116 197 500 430 1 1 23200000 156 -0.89 0.41 12 0.09 -754.00 1654.00 1319 20240314 -49.05 615 20241114 9.27 820 -18.05 20250113 658 2.13 20250217 1319 -49.05 20240314 615 9.27 20241114 0.00 N 079950 500 116 억 116572 N N 0 N 00 N