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
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
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
20250218,130647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,677,18,2,2.73,11857046,17649,34.33,659,690,659,856,462,659,671.83,0.50,0,-100,713,686,672,645,631,679,638,116,197,500,430,1,1,23200000,157,-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,,116572,N,N,0,N,00,N
20250218,120649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,677,18,2,2.73,11795481,17558,34.15,659,690,659,856,462,659,671.80,0.50,0,-68,713,686,672,645,631,679,638,116,197,500,430,1,1,23200000,157,-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,,116572,N,N,0,N,00,N
20250218,110648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,677,18,2,2.73,10857895,16161,31.44,659,690,659,856,462,659,671.86,0.50,0,66,713,686,672,645,631,679,638,116,197,500,430,1,1,23200000,157,-0.90,0.41,12,0.07,-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,,116572,N,N,0,N,00,N
20250218,100648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,672,13,2,1.97,8846742,13168,25.61,659,690,659,856,462,659,671.84,0.50,0,-90,713,686,672,645,631,679,638,116,197,500,430,1,1,23200000,156,-0.89,0.41,12,0.06,-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
20250218,090649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,672,13,2,1.97,4482859,6664,12.96,659,690,659,856,462,659,672.70,0.50,0,-124,713,686,672,645,631,679,638,116,197,500,430,1,1,23200000,156,-0.89,0.41,12,0.03,-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
20250217,160648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,659,-2,5,-0.30,34136393,51407,75.14,661,699,658,859,463,661,664.04,0.48,0,5045,701,681,671,651,641,676,646,116,198,500,430,1,1,23200000,153,-0.87,0.40,12,0.22,-754.00,1654.00,1319,20240314,-50.04,615,20241114,7.15,820,-19.63,20250113,658,0.15,20250217,1319,-50.04,20240314,615,7.15,20241114,0.00,N,079950,500,116 억,,111580,N,N,0,N,00,N
20250217,150647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,661,0,3,0.00,31306666,47115,68.87,661,699,658,859,463,661,664.47,0.48,0,4909,701,681,671,651,641,676,646,116,198,500,430,1,1,23200000,153,-0.88,0.40,12,0.20,-754.00,1654.00,1319,20240314,-49.89,615,20241114,7.48,820,-19.39,20250113,658,0.46,20250217,1319,-49.89,20240314,615,7.48,20241114,0.00,N,079950,500,116 억,,111580,N,N,0,N,00,N
20250217,140646,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,661,0,3,0.00,26996231,40591,59.33,661,699,661,859,463,661,665.08,0.48,0,3962,701,681,671,651,641,676,646,116,198,500,430,1,1,23200000,153,-0.88,0.40,12,0.17,-754.00,1654.00,1319,20240314,-49.89,615,20241114,7.48,820,-19.39,20250113,661,0.00,20250217,1319,-49.89,20240314,615,7.48,20241114,0.00,N,079950,500,116 억,,111580,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 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
3 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
4 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
5 20250218 130647 57 100.00 KOSDAQ 기계·장비 N N N N N 677 18 2 2.73 11857046 17649 34.33 659 690 659 856 462 659 671.83 0.50 0 -100 713 686 672 645 631 679 638 116 197 500 430 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 116572 N N 0 N 00 N
6 20250218 120649 57 100.00 KOSDAQ 기계·장비 N N N N N 677 18 2 2.73 11795481 17558 34.15 659 690 659 856 462 659 671.80 0.50 0 -68 713 686 672 645 631 679 638 116 197 500 430 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 116572 N N 0 N 00 N
7 20250218 110648 57 100.00 KOSDAQ 기계·장비 N N N N N 677 18 2 2.73 10857895 16161 31.44 659 690 659 856 462 659 671.86 0.50 0 66 713 686 672 645 631 679 638 116 197 500 430 1 1 23200000 157 -0.90 0.41 12 0.07 -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 116572 N N 0 N 00 N
8 20250218 100648 57 100.00 KOSDAQ 기계·장비 N N N N N 672 13 2 1.97 8846742 13168 25.61 659 690 659 856 462 659 671.84 0.50 0 -90 713 686 672 645 631 679 638 116 197 500 430 1 1 23200000 156 -0.89 0.41 12 0.06 -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
9 20250218 090649 57 100.00 KOSDAQ 기계·장비 N N N N N 672 13 2 1.97 4482859 6664 12.96 659 690 659 856 462 659 672.70 0.50 0 -124 713 686 672 645 631 679 638 116 197 500 430 1 1 23200000 156 -0.89 0.41 12 0.03 -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
10 20250217 160648 57 100.00 KOSDAQ 기계·장비 N N N N N 659 -2 5 -0.30 34136393 51407 75.14 661 699 658 859 463 661 664.04 0.48 0 5045 701 681 671 651 641 676 646 116 198 500 430 1 1 23200000 153 -0.87 0.40 12 0.22 -754.00 1654.00 1319 20240314 -50.04 615 20241114 7.15 820 -19.63 20250113 658 0.15 20250217 1319 -50.04 20240314 615 7.15 20241114 0.00 N 079950 500 116 억 111580 N N 0 N 00 N
11 20250217 150647 57 100.00 KOSDAQ 기계·장비 N N N N N 661 0 3 0.00 31306666 47115 68.87 661 699 658 859 463 661 664.47 0.48 0 4909 701 681 671 651 641 676 646 116 198 500 430 1 1 23200000 153 -0.88 0.40 12 0.20 -754.00 1654.00 1319 20240314 -49.89 615 20241114 7.48 820 -19.39 20250113 658 0.46 20250217 1319 -49.89 20240314 615 7.48 20241114 0.00 N 079950 500 116 억 111580 N N 0 N 00 N
12 20250217 140646 57 100.00 KOSDAQ 기계·장비 N N N N N 661 0 3 0.00 26996231 40591 59.33 661 699 661 859 463 661 665.08 0.48 0 3962 701 681 671 651 641 676 646 116 198 500 430 1 1 23200000 153 -0.88 0.40 12 0.17 -754.00 1654.00 1319 20240314 -49.89 615 20241114 7.48 820 -19.39 20250113 661 0.00 20250217 1319 -49.89 20240314 615 7.48 20241114 0.00 N 079950 500 116 억 111580 N N 0 N 00 N