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
071280/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
20250219,160632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19860,-740,5,-3.59,1930058170,96177,91.12,20600,20600,19780,26750,14450,20600,20069.10,42.39,0,-11368,22066,21332,20716,19982,19366,21025,19675,76,6150,500,14420,10,1,15296603,3038,34.24,2.68,12,0.63,580.00,7414.00,21750,20250217,-8.69,7350,20240206,170.20,21750,-8.69,20250217,15710,26.42,20250204,21750,-8.69,20250217,8020,147.63,20240220,5.01,N,071280,500,76 억,,6483773,N,N,0,N,00,N
20250219,150633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19800,-800,5,-3.88,1785216740,88893,84.22,20600,20600,19780,26750,14450,20600,20082.29,42.39,0,-12940,22066,21332,20716,19982,19366,21025,19675,76,6150,500,14420,10,1,15296603,3029,34.14,2.67,12,0.58,580.00,7414.00,21750,20250217,-8.97,7350,20240206,169.39,21750,-8.97,20250217,15710,26.03,20250204,21750,-8.97,20250217,8020,146.88,20240220,5.01,N,071280,500,76 억,,6483773,N,N,0,N,00,N
20250219,140630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19980,-620,5,-3.01,1439571490,71509,67.75,20600,20600,19890,26750,14450,20600,20130.81,42.39,0,-7672,22066,21332,20716,19982,19366,21025,19675,76,6150,500,14420,10,1,15296603,3056,34.45,2.69,12,0.47,580.00,7414.00,21750,20250217,-8.14,7350,20240206,171.84,21750,-8.14,20250217,15710,27.18,20250204,21750,-8.14,20250217,8020,149.13,20240220,5.01,N,071280,500,76 억,,6483773,N,N,0,N,00,N
20250219,130632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20250,-350,5,-1.70,1219590370,60509,57.33,20600,20600,19890,26750,14450,20600,20154.93,42.39,0,-4733,22066,21332,20716,19982,19366,21025,19675,76,6150,500,14420,50,1,15296603,3098,34.91,2.73,12,0.40,580.00,7414.00,21750,20250217,-6.90,7350,20240206,175.51,21750,-6.90,20250217,15710,28.90,20250204,21750,-6.90,20250217,8020,152.49,20240220,5.01,N,071280,500,76 억,,6483773,N,N,0,N,00,N
20250219,120631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20150,-450,5,-2.18,1083938520,53806,50.98,20600,20600,19890,26750,14450,20600,20144.63,42.39,0,-5908,22066,21332,20716,19982,19366,21025,19675,76,6150,500,14420,50,1,15296603,3082,34.74,2.72,12,0.35,580.00,7414.00,21750,20250217,-7.36,7350,20240206,174.15,21750,-7.36,20250217,15710,28.26,20250204,21750,-7.36,20250217,8020,151.25,20240220,5.01,N,071280,500,76 억,,6483773,N,N,0,N,00,N
20250219,110632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,19960,-640,5,-3.11,1006908880,49978,47.35,20600,20600,19890,26750,14450,20600,20146.32,42.39,0,-6448,22066,21332,20716,19982,19366,21025,19675,76,6150,500,14420,10,1,15296603,3053,34.41,2.69,12,0.33,580.00,7414.00,21750,20250217,-8.23,7350,20240206,171.56,21750,-8.23,20250217,15710,27.05,20250204,21750,-8.23,20250217,8020,148.88,20240220,5.01,N,071280,500,76 억,,6483773,N,N,0,N,00,N
20250219,100631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20200,-400,5,-1.94,652636750,32305,30.61,20600,20600,20000,26750,14450,20600,20201.36,42.39,0,-235,22066,21332,20716,19982,19366,21025,19675,76,6150,500,14420,50,1,15296603,3090,34.83,2.72,12,0.21,580.00,7414.00,21750,20250217,-7.13,7350,20240206,174.83,21750,-7.13,20250217,15710,28.58,20250204,21750,-7.13,20250217,8020,151.87,20240220,5.01,N,071280,500,76 억,,6483773,N,N,0,N,00,N
20250219,090633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20500,-100,5,-0.49,40217350,1964,1.86,20600,20600,20350,26750,14450,20600,20472.05,42.39,0,233,22066,21332,20716,19982,19366,21025,19675,76,6150,500,14420,50,1,15296603,3136,35.34,2.77,12,0.01,580.00,7414.00,21750,20250217,-5.75,7350,20240206,178.91,21750,-5.75,20250217,15710,30.49,20250204,21750,-5.75,20250217,8020,155.61,20240220,5.01,N,071280,500,76 억,,6483773,N,N,0,N,00,N
20250218,160630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20600,-400,5,-1.90,2150589300,104991,70.47,21250,21450,20100,27300,14700,21000,20483.53,42.42,0,-4854,22333,21666,21083,20416,19833,21625,20375,76,6300,500,14700,50,1,15296603,3151,35.52,2.78,12,0.69,580.00,7414.00,21750,20250217,-5.29,7350,20240206,180.27,21750,-5.29,20250217,15710,31.13,20250204,21750,-5.29,20250217,8020,156.86,20240220,4.78,N,071280,500,76 억,,6488604,N,N,0,N,00,N
20250218,150631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20300,-700,5,-3.33,1873498450,91321,61.29,21250,21450,20100,27300,14700,21000,20515.53,42.42,0,-3486,22333,21666,21083,20416,19833,21625,20375,76,6300,500,14700,50,1,15296603,3105,35.00,2.74,12,0.60,580.00,7414.00,21750,20250217,-6.67,7350,20240206,176.19,21750,-6.67,20250217,15710,29.22,20250204,21750,-6.67,20250217,8020,153.12,20240220,4.78,N,071280,500,76 억,,6488604,N,N,0,N,00,N
20250218,140631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20450,-550,5,-2.62,1665054600,81114,54.44,21250,21450,20100,27300,14700,21000,20527.34,42.42,0,-1131,22333,21666,21083,20416,19833,21625,20375,76,6300,500,14700,50,1,15296603,3128,35.26,2.76,12,0.53,580.00,7414.00,21750,20250217,-5.98,7350,20240206,178.23,21750,-5.98,20250217,15710,30.17,20250204,21750,-5.98,20250217,8020,154.99,20240220,4.78,N,071280,500,76 억,,6488604,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 160632 57 100.00 KOSDAQ 기계·장비 N N N N N 19860 -740 5 -3.59 1930058170 96177 91.12 20600 20600 19780 26750 14450 20600 20069.10 42.39 0 -11368 22066 21332 20716 19982 19366 21025 19675 76 6150 500 14420 10 1 15296603 3038 34.24 2.68 12 0.63 580.00 7414.00 21750 20250217 -8.69 7350 20240206 170.20 21750 -8.69 20250217 15710 26.42 20250204 21750 -8.69 20250217 8020 147.63 20240220 5.01 N 071280 500 76 억 6483773 N N 0 N 00 N
3 20250219 150633 57 100.00 KOSDAQ 기계·장비 N N N N N 19800 -800 5 -3.88 1785216740 88893 84.22 20600 20600 19780 26750 14450 20600 20082.29 42.39 0 -12940 22066 21332 20716 19982 19366 21025 19675 76 6150 500 14420 10 1 15296603 3029 34.14 2.67 12 0.58 580.00 7414.00 21750 20250217 -8.97 7350 20240206 169.39 21750 -8.97 20250217 15710 26.03 20250204 21750 -8.97 20250217 8020 146.88 20240220 5.01 N 071280 500 76 억 6483773 N N 0 N 00 N
4 20250219 140630 57 100.00 KOSDAQ 기계·장비 N N N N N 19980 -620 5 -3.01 1439571490 71509 67.75 20600 20600 19890 26750 14450 20600 20130.81 42.39 0 -7672 22066 21332 20716 19982 19366 21025 19675 76 6150 500 14420 10 1 15296603 3056 34.45 2.69 12 0.47 580.00 7414.00 21750 20250217 -8.14 7350 20240206 171.84 21750 -8.14 20250217 15710 27.18 20250204 21750 -8.14 20250217 8020 149.13 20240220 5.01 N 071280 500 76 억 6483773 N N 0 N 00 N
5 20250219 130632 57 100.00 KOSDAQ 기계·장비 N N N N N 20250 -350 5 -1.70 1219590370 60509 57.33 20600 20600 19890 26750 14450 20600 20154.93 42.39 0 -4733 22066 21332 20716 19982 19366 21025 19675 76 6150 500 14420 50 1 15296603 3098 34.91 2.73 12 0.40 580.00 7414.00 21750 20250217 -6.90 7350 20240206 175.51 21750 -6.90 20250217 15710 28.90 20250204 21750 -6.90 20250217 8020 152.49 20240220 5.01 N 071280 500 76 억 6483773 N N 0 N 00 N
6 20250219 120631 57 100.00 KOSDAQ 기계·장비 N N N N N 20150 -450 5 -2.18 1083938520 53806 50.98 20600 20600 19890 26750 14450 20600 20144.63 42.39 0 -5908 22066 21332 20716 19982 19366 21025 19675 76 6150 500 14420 50 1 15296603 3082 34.74 2.72 12 0.35 580.00 7414.00 21750 20250217 -7.36 7350 20240206 174.15 21750 -7.36 20250217 15710 28.26 20250204 21750 -7.36 20250217 8020 151.25 20240220 5.01 N 071280 500 76 억 6483773 N N 0 N 00 N
7 20250219 110632 57 100.00 KOSDAQ 기계·장비 N N N N N 19960 -640 5 -3.11 1006908880 49978 47.35 20600 20600 19890 26750 14450 20600 20146.32 42.39 0 -6448 22066 21332 20716 19982 19366 21025 19675 76 6150 500 14420 10 1 15296603 3053 34.41 2.69 12 0.33 580.00 7414.00 21750 20250217 -8.23 7350 20240206 171.56 21750 -8.23 20250217 15710 27.05 20250204 21750 -8.23 20250217 8020 148.88 20240220 5.01 N 071280 500 76 억 6483773 N N 0 N 00 N
8 20250219 100631 57 100.00 KOSDAQ 기계·장비 N N N N N 20200 -400 5 -1.94 652636750 32305 30.61 20600 20600 20000 26750 14450 20600 20201.36 42.39 0 -235 22066 21332 20716 19982 19366 21025 19675 76 6150 500 14420 50 1 15296603 3090 34.83 2.72 12 0.21 580.00 7414.00 21750 20250217 -7.13 7350 20240206 174.83 21750 -7.13 20250217 15710 28.58 20250204 21750 -7.13 20250217 8020 151.87 20240220 5.01 N 071280 500 76 억 6483773 N N 0 N 00 N
9 20250219 090633 57 100.00 KOSDAQ 기계·장비 N N N N N 20500 -100 5 -0.49 40217350 1964 1.86 20600 20600 20350 26750 14450 20600 20472.05 42.39 0 233 22066 21332 20716 19982 19366 21025 19675 76 6150 500 14420 50 1 15296603 3136 35.34 2.77 12 0.01 580.00 7414.00 21750 20250217 -5.75 7350 20240206 178.91 21750 -5.75 20250217 15710 30.49 20250204 21750 -5.75 20250217 8020 155.61 20240220 5.01 N 071280 500 76 억 6483773 N N 0 N 00 N
10 20250218 160630 57 100.00 KOSDAQ 기계·장비 N N N N N 20600 -400 5 -1.90 2150589300 104991 70.47 21250 21450 20100 27300 14700 21000 20483.53 42.42 0 -4854 22333 21666 21083 20416 19833 21625 20375 76 6300 500 14700 50 1 15296603 3151 35.52 2.78 12 0.69 580.00 7414.00 21750 20250217 -5.29 7350 20240206 180.27 21750 -5.29 20250217 15710 31.13 20250204 21750 -5.29 20250217 8020 156.86 20240220 4.78 N 071280 500 76 억 6488604 N N 0 N 00 N
11 20250218 150631 57 100.00 KOSDAQ 기계·장비 N N N N N 20300 -700 5 -3.33 1873498450 91321 61.29 21250 21450 20100 27300 14700 21000 20515.53 42.42 0 -3486 22333 21666 21083 20416 19833 21625 20375 76 6300 500 14700 50 1 15296603 3105 35.00 2.74 12 0.60 580.00 7414.00 21750 20250217 -6.67 7350 20240206 176.19 21750 -6.67 20250217 15710 29.22 20250204 21750 -6.67 20250217 8020 153.12 20240220 4.78 N 071280 500 76 억 6488604 N N 0 N 00 N
12 20250218 140631 57 100.00 KOSDAQ 기계·장비 N N N N N 20450 -550 5 -2.62 1665054600 81114 54.44 21250 21450 20100 27300 14700 21000 20527.34 42.42 0 -1131 22333 21666 21083 20416 19833 21625 20375 76 6300 500 14700 50 1 15296603 3128 35.26 2.76 12 0.53 580.00 7414.00 21750 20250217 -5.98 7350 20240206 178.23 21750 -5.98 20250217 15710 30.17 20250204 21750 -5.98 20250217 8020 154.99 20240220 4.78 N 071280 500 76 억 6488604 N N 0 N 00 N