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
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
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
20250218,130646,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14890,-130,5,-0.87,7008347900,464684,100.53,15150,15370,14820,19520,10520,15020,15081.97,2.89,0,-64765,15400,15210,15100,14910,14800,15155,14855,155,4500,500,10810,10,1,31016990,4618,46.53,1.52,12,1.50,320.00,9813.00,22800,20240228,-34.69,10210,20241209,45.84,15870,-6.18,20250213,11970,24.39,20250102,22800,-34.69,20240228,10210,45.84,20241209,3.96,N,079370,500,155 억,,895910,N,N,773,N,00,N
20250218,120647,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15020,0,3,0.00,5744102440,379815,82.17,15150,15370,14950,19520,10520,15020,15123.42,2.89,0,-44399,15400,15210,15100,14910,14800,15155,14855,155,4500,500,10810,10,1,31016990,4659,46.94,1.53,12,1.22,320.00,9813.00,22800,20240228,-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,773,N,00,N
20250218,110646,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15080,60,2,0.40,4168665350,274950,59.48,15150,15370,15030,19520,10520,15020,15161.54,2.89,0,-41855,15400,15210,15100,14910,14800,15155,14855,155,4500,500,10810,10,1,31016990,4677,47.12,1.54,12,0.89,320.00,9813.00,22800,20240228,-33.86,10210,20241209,47.70,15870,-4.98,20250213,11970,25.98,20250102,22800,-33.86,20240228,10210,47.70,20241209,3.96,N,079370,500,155 억,,895910,N,N,773,N,00,N
20250218,100646,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15070,50,2,0.33,3142153540,206889,44.76,15150,15370,15060,19520,10520,15020,15187.63,2.89,0,-24073,15400,15210,15100,14910,14800,15155,14855,155,4500,500,10810,10,1,31016990,4674,47.09,1.54,12,0.67,320.00,9813.00,22800,20240228,-33.90,10210,20241209,47.60,15870,-5.04,20250213,11970,25.90,20250102,22800,-33.90,20240228,10210,47.60,20241209,3.96,N,079370,500,155 억,,895910,N,N,773,N,00,N
20250218,090647,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15320,300,2,2.00,946754230,62222,13.46,15150,15330,15070,19520,10520,15020,15215.75,2.89,0,11379,15400,15210,15100,14910,14800,15155,14855,155,4500,500,10810,10,1,31016990,4752,47.88,1.56,12,0.20,320.00,9813.00,22800,20240228,-32.81,10210,20241209,50.05,15870,-3.47,20250213,11970,27.99,20250102,22800,-32.81,20240228,10210,50.05,20241209,3.96,N,079370,500,155 억,,895910,N,N,773,N,00,N
20250217,160646,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15020,-170,5,-1.12,6891239480,456714,42.49,15170,15290,14990,19740,10640,15190,15088.97,2.98,0,-42718,15950,15570,15330,14950,14710,15450,14830,155,4550,500,10930,10,1,31016990,4659,46.94,1.53,12,1.47,320.00,9813.00,22800,20240228,-34.12,10210,20241209,47.11,15870,-5.36,20250213,11970,25.48,20250102,22800,-34.12,20240228,10210,47.11,20241209,3.75,N,079370,500,155 억,,925544,N,N,735,N,00,N
20250217,150645,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15060,-130,5,-0.86,6195838640,410434,38.19,15170,15290,14990,19740,10640,15190,15095.68,2.98,0,-38882,15950,15570,15330,14950,14710,15450,14830,155,4550,500,10930,10,1,31016990,4671,47.06,1.53,12,1.32,320.00,9813.00,22800,20240228,-33.95,10210,20241209,47.50,15870,-5.10,20250213,11970,25.81,20250102,22800,-33.95,20240228,10210,47.50,20241209,3.75,N,079370,500,155 억,,925544,N,N,801,N,00,N
20250217,140644,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15050,-140,5,-0.92,4976187520,329472,30.66,15170,15290,14990,19740,10640,15190,15103.36,2.98,0,-15159,15950,15570,15330,14950,14710,15450,14830,155,4550,500,10930,10,1,31016990,4668,47.03,1.53,12,1.06,320.00,9813.00,22800,20240228,-33.99,10210,20241209,47.40,15870,-5.17,20250213,11970,25.73,20250102,22800,-33.99,20240228,10210,47.40,20241209,3.75,N,079370,500,155 억,,925544,N,N,801,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 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
3 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
4 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
5 20250218 130646 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14890 -130 5 -0.87 7008347900 464684 100.53 15150 15370 14820 19520 10520 15020 15081.97 2.89 0 -64765 15400 15210 15100 14910 14800 15155 14855 155 4500 500 10810 10 1 31016990 4618 46.53 1.52 12 1.50 320.00 9813.00 22800 20240228 -34.69 10210 20241209 45.84 15870 -6.18 20250213 11970 24.39 20250102 22800 -34.69 20240228 10210 45.84 20241209 3.96 N 079370 500 155 억 895910 N N 773 N 00 N
6 20250218 120647 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15020 0 3 0.00 5744102440 379815 82.17 15150 15370 14950 19520 10520 15020 15123.42 2.89 0 -44399 15400 15210 15100 14910 14800 15155 14855 155 4500 500 10810 10 1 31016990 4659 46.94 1.53 12 1.22 320.00 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 773 N 00 N
7 20250218 110646 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15080 60 2 0.40 4168665350 274950 59.48 15150 15370 15030 19520 10520 15020 15161.54 2.89 0 -41855 15400 15210 15100 14910 14800 15155 14855 155 4500 500 10810 10 1 31016990 4677 47.12 1.54 12 0.89 320.00 9813.00 22800 20240228 -33.86 10210 20241209 47.70 15870 -4.98 20250213 11970 25.98 20250102 22800 -33.86 20240228 10210 47.70 20241209 3.96 N 079370 500 155 억 895910 N N 773 N 00 N
8 20250218 100646 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15070 50 2 0.33 3142153540 206889 44.76 15150 15370 15060 19520 10520 15020 15187.63 2.89 0 -24073 15400 15210 15100 14910 14800 15155 14855 155 4500 500 10810 10 1 31016990 4674 47.09 1.54 12 0.67 320.00 9813.00 22800 20240228 -33.90 10210 20241209 47.60 15870 -5.04 20250213 11970 25.90 20250102 22800 -33.90 20240228 10210 47.60 20241209 3.96 N 079370 500 155 억 895910 N N 773 N 00 N
9 20250218 090647 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15320 300 2 2.00 946754230 62222 13.46 15150 15330 15070 19520 10520 15020 15215.75 2.89 0 11379 15400 15210 15100 14910 14800 15155 14855 155 4500 500 10810 10 1 31016990 4752 47.88 1.56 12 0.20 320.00 9813.00 22800 20240228 -32.81 10210 20241209 50.05 15870 -3.47 20250213 11970 27.99 20250102 22800 -32.81 20240228 10210 50.05 20241209 3.96 N 079370 500 155 억 895910 N N 773 N 00 N
10 20250217 160646 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15020 -170 5 -1.12 6891239480 456714 42.49 15170 15290 14990 19740 10640 15190 15088.97 2.98 0 -42718 15950 15570 15330 14950 14710 15450 14830 155 4550 500 10930 10 1 31016990 4659 46.94 1.53 12 1.47 320.00 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 3.75 N 079370 500 155 억 925544 N N 735 N 00 N
11 20250217 150645 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15060 -130 5 -0.86 6195838640 410434 38.19 15170 15290 14990 19740 10640 15190 15095.68 2.98 0 -38882 15950 15570 15330 14950 14710 15450 14830 155 4550 500 10930 10 1 31016990 4671 47.06 1.53 12 1.32 320.00 9813.00 22800 20240228 -33.95 10210 20241209 47.50 15870 -5.10 20250213 11970 25.81 20250102 22800 -33.95 20240228 10210 47.50 20241209 3.75 N 079370 500 155 억 925544 N N 801 N 00 N
12 20250217 140644 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15050 -140 5 -0.92 4976187520 329472 30.66 15170 15290 14990 19740 10640 15190 15103.36 2.98 0 -15159 15950 15570 15330 14950 14710 15450 14830 155 4550 500 10930 10 1 31016990 4668 47.03 1.53 12 1.06 320.00 9813.00 22800 20240228 -33.99 10210 20241209 47.40 15870 -5.17 20250213 11970 25.73 20250102 22800 -33.99 20240228 10210 47.40 20241209 3.75 N 079370 500 155 억 925544 N N 801 N 00 N