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
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
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
20250218,130647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6370,-90,5,-1.39,511489360,80611,28.60,6480,6490,6230,8390,4530,6460,6345.16,1.67,0,-7766,6900,6680,6460,6240,6020,6790,6350,110,1930,500,4520,10,1,22028094,1403,120.19,0.96,12,0.37,53.00,6614.00,17420,20240222,-63.43,4580,20241209,39.08,6680,-4.64,20250217,5070,25.64,20250102,17420,-63.43,20240222,4580,39.08,20241209,1.27,N,079810,500,110 억,,368810,N,N,0,N,00,N
20250218,120648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,-130,5,-2.01,488444960,76972,27.31,6480,6490,6230,8390,4530,6460,6345.75,1.67,0,-6429,6900,6680,6460,6240,6020,6790,6350,110,1930,500,4520,10,1,22028094,1394,119.43,0.96,12,0.35,53.00,6614.00,17420,20240222,-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
20250218,110647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6320,-140,5,-2.17,421070200,66322,23.53,6480,6490,6230,8390,4530,6460,6348.88,1.67,0,-6279,6900,6680,6460,6240,6020,6790,6350,110,1930,500,4520,10,1,22028094,1392,119.25,0.96,12,0.30,53.00,6614.00,17420,20240222,-63.72,4580,20241209,37.99,6680,-5.39,20250217,5070,24.65,20250102,17420,-63.72,20240222,4580,37.99,20241209,1.27,N,079810,500,110 억,,368810,N,N,0,N,00,N
20250218,100647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6300,-160,5,-2.48,293704980,46075,16.35,6480,6490,6230,8390,4530,6460,6374.50,1.67,0,-12159,6900,6680,6460,6240,6020,6790,6350,110,1930,500,4520,10,1,22028094,1388,118.87,0.95,12,0.21,53.00,6614.00,17420,20240222,-63.83,4580,20241209,37.55,6680,-5.69,20250217,5070,24.26,20250102,17420,-63.83,20240222,4580,37.55,20241209,1.27,N,079810,500,110 억,,368810,N,N,0,N,00,N
20250218,090649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6410,-50,5,-0.77,50070520,7772,2.76,6480,6490,6400,8390,4530,6460,6442.42,1.67,0,-2703,6900,6680,6460,6240,6020,6790,6350,110,1930,500,4520,10,1,22028094,1412,120.94,0.97,12,0.04,53.00,6614.00,17420,20240222,-63.20,4580,20241209,39.96,6680,-4.04,20250217,5070,26.43,20250102,17420,-63.20,20240222,4580,39.96,20241209,1.27,N,079810,500,110 억,,368810,N,N,0,N,00,N
20250217,160647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6460,90,2,1.41,1805517720,278777,96.91,6370,6680,6240,8280,4460,6370,6476.57,1.70,0,-4859,6836,6602,6256,6022,5676,6720,6140,110,1910,500,4450,10,1,22028094,1423,121.89,0.98,12,1.27,53.00,6614.00,17420,20240222,-62.92,4580,20241209,41.05,6680,-3.29,20250217,5070,27.42,20250102,17420,-62.92,20240222,4580,41.05,20241209,1.26,N,079810,500,110 억,,374380,N,N,0,N,00,N
20250217,150646,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6460,90,2,1.41,1697059720,261904,91.05,6370,6680,6240,8280,4460,6370,6479.70,1.70,0,-9080,6836,6602,6256,6022,5676,6720,6140,110,1910,500,4450,10,1,22028094,1423,121.89,0.98,12,1.19,53.00,6614.00,17420,20240222,-62.92,4580,20241209,41.05,6680,-3.29,20250217,5070,27.42,20250102,17420,-62.92,20240222,4580,41.05,20241209,1.26,N,079810,500,110 억,,374380,N,N,0,N,00,N
20250217,140645,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6530,160,2,2.51,1575788060,243200,84.55,6370,6680,6240,8280,4460,6370,6479.39,1.70,0,-5023,6836,6602,6256,6022,5676,6720,6140,110,1910,500,4450,10,1,22028094,1438,123.21,0.99,12,1.10,53.00,6614.00,17420,20240222,-62.51,4580,20241209,42.58,6680,-2.25,20250217,5070,28.80,20250102,17420,-62.51,20240222,4580,42.58,20241209,1.26,N,079810,500,110 억,,374380,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 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
3 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
4 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
5 20250218 130647 57 100.00 KOSDAQ 기계·장비 N N N N N 6370 -90 5 -1.39 511489360 80611 28.60 6480 6490 6230 8390 4530 6460 6345.16 1.67 0 -7766 6900 6680 6460 6240 6020 6790 6350 110 1930 500 4520 10 1 22028094 1403 120.19 0.96 12 0.37 53.00 6614.00 17420 20240222 -63.43 4580 20241209 39.08 6680 -4.64 20250217 5070 25.64 20250102 17420 -63.43 20240222 4580 39.08 20241209 1.27 N 079810 500 110 억 368810 N N 0 N 00 N
6 20250218 120648 57 100.00 KOSDAQ 기계·장비 N N N N N 6330 -130 5 -2.01 488444960 76972 27.31 6480 6490 6230 8390 4530 6460 6345.75 1.67 0 -6429 6900 6680 6460 6240 6020 6790 6350 110 1930 500 4520 10 1 22028094 1394 119.43 0.96 12 0.35 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
7 20250218 110647 57 100.00 KOSDAQ 기계·장비 N N N N N 6320 -140 5 -2.17 421070200 66322 23.53 6480 6490 6230 8390 4530 6460 6348.88 1.67 0 -6279 6900 6680 6460 6240 6020 6790 6350 110 1930 500 4520 10 1 22028094 1392 119.25 0.96 12 0.30 53.00 6614.00 17420 20240222 -63.72 4580 20241209 37.99 6680 -5.39 20250217 5070 24.65 20250102 17420 -63.72 20240222 4580 37.99 20241209 1.27 N 079810 500 110 억 368810 N N 0 N 00 N
8 20250218 100647 57 100.00 KOSDAQ 기계·장비 N N N N N 6300 -160 5 -2.48 293704980 46075 16.35 6480 6490 6230 8390 4530 6460 6374.50 1.67 0 -12159 6900 6680 6460 6240 6020 6790 6350 110 1930 500 4520 10 1 22028094 1388 118.87 0.95 12 0.21 53.00 6614.00 17420 20240222 -63.83 4580 20241209 37.55 6680 -5.69 20250217 5070 24.26 20250102 17420 -63.83 20240222 4580 37.55 20241209 1.27 N 079810 500 110 억 368810 N N 0 N 00 N
9 20250218 090649 57 100.00 KOSDAQ 기계·장비 N N N N N 6410 -50 5 -0.77 50070520 7772 2.76 6480 6490 6400 8390 4530 6460 6442.42 1.67 0 -2703 6900 6680 6460 6240 6020 6790 6350 110 1930 500 4520 10 1 22028094 1412 120.94 0.97 12 0.04 53.00 6614.00 17420 20240222 -63.20 4580 20241209 39.96 6680 -4.04 20250217 5070 26.43 20250102 17420 -63.20 20240222 4580 39.96 20241209 1.27 N 079810 500 110 억 368810 N N 0 N 00 N
10 20250217 160647 57 100.00 KOSDAQ 기계·장비 N N N N N 6460 90 2 1.41 1805517720 278777 96.91 6370 6680 6240 8280 4460 6370 6476.57 1.70 0 -4859 6836 6602 6256 6022 5676 6720 6140 110 1910 500 4450 10 1 22028094 1423 121.89 0.98 12 1.27 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 1.26 N 079810 500 110 억 374380 N N 0 N 00 N
11 20250217 150646 57 100.00 KOSDAQ 기계·장비 N N N N N 6460 90 2 1.41 1697059720 261904 91.05 6370 6680 6240 8280 4460 6370 6479.70 1.70 0 -9080 6836 6602 6256 6022 5676 6720 6140 110 1910 500 4450 10 1 22028094 1423 121.89 0.98 12 1.19 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 1.26 N 079810 500 110 억 374380 N N 0 N 00 N
12 20250217 140645 57 100.00 KOSDAQ 기계·장비 N N N N N 6530 160 2 2.51 1575788060 243200 84.55 6370 6680 6240 8280 4460 6370 6479.39 1.70 0 -5023 6836 6602 6256 6022 5676 6720 6140 110 1910 500 4450 10 1 22028094 1438 123.21 0.99 12 1.10 53.00 6614.00 17420 20240222 -62.51 4580 20241209 42.58 6680 -2.25 20250217 5070 28.80 20250102 17420 -62.51 20240222 4580 42.58 20241209 1.26 N 079810 500 110 억 374380 N N 0 N 00 N