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
071670/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
20250219,160633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6740,-20,5,-0.30,116389990,17281,66.94,6780,6860,6680,8780,4740,6760,6735.14,1.52,0,-772,6946,6852,6766,6672,6586,6810,6630,50,2020,500,4590,10,1,10000000,674,42.39,0.79,12,0.17,159.00,8574.00,11790,20240320,-42.83,4415,20241210,52.66,7050,-4.40,20250210,5360,25.75,20250102,11790,-42.83,20240320,4415,52.66,20241210,1.46,N,071670,500,50 억,,151524,N,N,0,N,00,N
20250219,150634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6730,-30,5,-0.44,104138310,15458,59.88,6780,6860,6680,8780,4740,6760,6736.86,1.52,0,-474,6946,6852,6766,6672,6586,6810,6630,50,2020,500,4590,10,1,10000000,673,42.33,0.78,12,0.15,159.00,8574.00,11790,20240320,-42.92,4415,20241210,52.43,7050,-4.54,20250210,5360,25.56,20250102,11790,-42.92,20240320,4415,52.43,20241210,1.46,N,071670,500,50 억,,151524,N,N,0,N,00,N
20250219,140631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6750,-10,5,-0.15,94850680,14079,54.54,6780,6860,6680,8780,4740,6760,6737.03,1.52,0,-386,6946,6852,6766,6672,6586,6810,6630,50,2020,500,4590,10,1,10000000,675,42.45,0.79,12,0.14,159.00,8574.00,11790,20240320,-42.75,4415,20241210,52.89,7050,-4.26,20250210,5360,25.93,20250102,11790,-42.75,20240320,4415,52.89,20241210,1.46,N,071670,500,50 억,,151524,N,N,0,N,00,N
20250219,130633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6720,-40,5,-0.59,89716330,13317,51.59,6780,6860,6680,8780,4740,6760,6736.98,1.52,0,-319,6946,6852,6766,6672,6586,6810,6630,50,2020,500,4590,10,1,10000000,672,42.26,0.78,12,0.13,159.00,8574.00,11790,20240320,-43.00,4415,20241210,52.21,7050,-4.68,20250210,5360,25.37,20250102,11790,-43.00,20240320,4415,52.21,20241210,1.46,N,071670,500,50 억,,151524,N,N,0,N,00,N
20250219,120632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6730,-30,5,-0.44,78072370,11585,44.88,6780,6860,6680,8780,4740,6760,6739.09,1.52,0,-387,6946,6852,6766,6672,6586,6810,6630,50,2020,500,4590,10,1,10000000,673,42.33,0.78,12,0.12,159.00,8574.00,11790,20240320,-42.92,4415,20241210,52.43,7050,-4.54,20250210,5360,25.56,20250102,11790,-42.92,20240320,4415,52.43,20241210,1.46,N,071670,500,50 억,,151524,N,N,0,N,00,N
20250219,110633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6750,-10,5,-0.15,65505400,9719,37.65,6780,6860,6680,8780,4740,6760,6739.93,1.52,0,-1138,6946,6852,6766,6672,6586,6810,6630,50,2020,500,4590,10,1,10000000,675,42.45,0.79,12,0.10,159.00,8574.00,11790,20240320,-42.75,4415,20241210,52.89,7050,-4.26,20250210,5360,25.93,20250102,11790,-42.75,20240320,4415,52.89,20241210,1.46,N,071670,500,50 억,,151524,N,N,0,N,00,N
20250219,100632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6720,-40,5,-0.59,42232450,6269,24.28,6780,6860,6680,8780,4740,6760,6736.71,1.52,0,-1300,6946,6852,6766,6672,6586,6810,6630,50,2020,500,4590,10,1,10000000,672,42.26,0.78,12,0.06,159.00,8574.00,11790,20240320,-43.00,4415,20241210,52.21,7050,-4.68,20250210,5360,25.37,20250102,11790,-43.00,20240320,4415,52.21,20241210,1.46,N,071670,500,50 억,,151524,N,N,0,N,00,N
20250219,090634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6740,-20,5,-0.30,4640170,685,2.65,6780,6860,6740,8780,4740,6760,6773.97,1.52,0,-388,6946,6852,6766,6672,6586,6810,6630,50,2020,500,4590,10,1,10000000,674,42.39,0.79,12,0.01,159.00,8574.00,11790,20240320,-42.83,4415,20241210,52.66,7050,-4.40,20250210,5360,25.75,20250102,11790,-42.83,20240320,4415,52.66,20241210,1.46,N,071670,500,50 억,,151524,N,N,0,N,00,N
20250218,160631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6760,-30,5,-0.44,173813960,25712,34.31,6770,6860,6680,8820,4760,6790,6760.03,1.61,0,-9928,7103,6946,6703,6546,6303,7025,6625,50,2030,500,4610,10,1,10000000,676,42.52,0.79,12,0.26,159.00,8574.00,11790,20240320,-42.66,4415,20241210,53.11,7050,-4.11,20250210,5360,26.12,20250102,11790,-42.66,20240320,4415,53.11,20241210,1.45,N,071670,500,50 억,,161393,N,N,0,N,00,N
20250218,150631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6750,-40,5,-0.59,159295980,23563,31.44,6770,6860,6680,8820,4760,6790,6760.43,1.61,0,-8760,7103,6946,6703,6546,6303,7025,6625,50,2030,500,4610,10,1,10000000,675,42.45,0.79,12,0.24,159.00,8574.00,11790,20240320,-42.75,4415,20241210,52.89,7050,-4.26,20250210,5360,25.93,20250102,11790,-42.75,20240320,4415,52.89,20241210,1.45,N,071670,500,50 억,,161393,N,N,0,N,00,N
20250218,140632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6790,0,3,0.00,142421010,21071,28.11,6770,6860,6680,8820,4760,6790,6759.10,1.61,0,-7257,7103,6946,6703,6546,6303,7025,6625,50,2030,500,4610,10,1,10000000,679,42.70,0.79,12,0.21,159.00,8574.00,11790,20240320,-42.41,4415,20241210,53.79,7050,-3.69,20250210,5360,26.68,20250102,11790,-42.41,20240320,4415,53.79,20241210,1.45,N,071670,500,50 억,,161393,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 160633 57 100.00 KOSDAQ 기계·장비 N N N N N 6740 -20 5 -0.30 116389990 17281 66.94 6780 6860 6680 8780 4740 6760 6735.14 1.52 0 -772 6946 6852 6766 6672 6586 6810 6630 50 2020 500 4590 10 1 10000000 674 42.39 0.79 12 0.17 159.00 8574.00 11790 20240320 -42.83 4415 20241210 52.66 7050 -4.40 20250210 5360 25.75 20250102 11790 -42.83 20240320 4415 52.66 20241210 1.46 N 071670 500 50 억 151524 N N 0 N 00 N
3 20250219 150634 57 100.00 KOSDAQ 기계·장비 N N N N N 6730 -30 5 -0.44 104138310 15458 59.88 6780 6860 6680 8780 4740 6760 6736.86 1.52 0 -474 6946 6852 6766 6672 6586 6810 6630 50 2020 500 4590 10 1 10000000 673 42.33 0.78 12 0.15 159.00 8574.00 11790 20240320 -42.92 4415 20241210 52.43 7050 -4.54 20250210 5360 25.56 20250102 11790 -42.92 20240320 4415 52.43 20241210 1.46 N 071670 500 50 억 151524 N N 0 N 00 N
4 20250219 140631 57 100.00 KOSDAQ 기계·장비 N N N N N 6750 -10 5 -0.15 94850680 14079 54.54 6780 6860 6680 8780 4740 6760 6737.03 1.52 0 -386 6946 6852 6766 6672 6586 6810 6630 50 2020 500 4590 10 1 10000000 675 42.45 0.79 12 0.14 159.00 8574.00 11790 20240320 -42.75 4415 20241210 52.89 7050 -4.26 20250210 5360 25.93 20250102 11790 -42.75 20240320 4415 52.89 20241210 1.46 N 071670 500 50 억 151524 N N 0 N 00 N
5 20250219 130633 57 100.00 KOSDAQ 기계·장비 N N N N N 6720 -40 5 -0.59 89716330 13317 51.59 6780 6860 6680 8780 4740 6760 6736.98 1.52 0 -319 6946 6852 6766 6672 6586 6810 6630 50 2020 500 4590 10 1 10000000 672 42.26 0.78 12 0.13 159.00 8574.00 11790 20240320 -43.00 4415 20241210 52.21 7050 -4.68 20250210 5360 25.37 20250102 11790 -43.00 20240320 4415 52.21 20241210 1.46 N 071670 500 50 억 151524 N N 0 N 00 N
6 20250219 120632 57 100.00 KOSDAQ 기계·장비 N N N N N 6730 -30 5 -0.44 78072370 11585 44.88 6780 6860 6680 8780 4740 6760 6739.09 1.52 0 -387 6946 6852 6766 6672 6586 6810 6630 50 2020 500 4590 10 1 10000000 673 42.33 0.78 12 0.12 159.00 8574.00 11790 20240320 -42.92 4415 20241210 52.43 7050 -4.54 20250210 5360 25.56 20250102 11790 -42.92 20240320 4415 52.43 20241210 1.46 N 071670 500 50 억 151524 N N 0 N 00 N
7 20250219 110633 57 100.00 KOSDAQ 기계·장비 N N N N N 6750 -10 5 -0.15 65505400 9719 37.65 6780 6860 6680 8780 4740 6760 6739.93 1.52 0 -1138 6946 6852 6766 6672 6586 6810 6630 50 2020 500 4590 10 1 10000000 675 42.45 0.79 12 0.10 159.00 8574.00 11790 20240320 -42.75 4415 20241210 52.89 7050 -4.26 20250210 5360 25.93 20250102 11790 -42.75 20240320 4415 52.89 20241210 1.46 N 071670 500 50 억 151524 N N 0 N 00 N
8 20250219 100632 57 100.00 KOSDAQ 기계·장비 N N N N N 6720 -40 5 -0.59 42232450 6269 24.28 6780 6860 6680 8780 4740 6760 6736.71 1.52 0 -1300 6946 6852 6766 6672 6586 6810 6630 50 2020 500 4590 10 1 10000000 672 42.26 0.78 12 0.06 159.00 8574.00 11790 20240320 -43.00 4415 20241210 52.21 7050 -4.68 20250210 5360 25.37 20250102 11790 -43.00 20240320 4415 52.21 20241210 1.46 N 071670 500 50 억 151524 N N 0 N 00 N
9 20250219 090634 57 100.00 KOSDAQ 기계·장비 N N N N N 6740 -20 5 -0.30 4640170 685 2.65 6780 6860 6740 8780 4740 6760 6773.97 1.52 0 -388 6946 6852 6766 6672 6586 6810 6630 50 2020 500 4590 10 1 10000000 674 42.39 0.79 12 0.01 159.00 8574.00 11790 20240320 -42.83 4415 20241210 52.66 7050 -4.40 20250210 5360 25.75 20250102 11790 -42.83 20240320 4415 52.66 20241210 1.46 N 071670 500 50 억 151524 N N 0 N 00 N
10 20250218 160631 57 100.00 KOSDAQ 기계·장비 N N N N N 6760 -30 5 -0.44 173813960 25712 34.31 6770 6860 6680 8820 4760 6790 6760.03 1.61 0 -9928 7103 6946 6703 6546 6303 7025 6625 50 2030 500 4610 10 1 10000000 676 42.52 0.79 12 0.26 159.00 8574.00 11790 20240320 -42.66 4415 20241210 53.11 7050 -4.11 20250210 5360 26.12 20250102 11790 -42.66 20240320 4415 53.11 20241210 1.45 N 071670 500 50 억 161393 N N 0 N 00 N
11 20250218 150631 57 100.00 KOSDAQ 기계·장비 N N N N N 6750 -40 5 -0.59 159295980 23563 31.44 6770 6860 6680 8820 4760 6790 6760.43 1.61 0 -8760 7103 6946 6703 6546 6303 7025 6625 50 2030 500 4610 10 1 10000000 675 42.45 0.79 12 0.24 159.00 8574.00 11790 20240320 -42.75 4415 20241210 52.89 7050 -4.26 20250210 5360 25.93 20250102 11790 -42.75 20240320 4415 52.89 20241210 1.45 N 071670 500 50 억 161393 N N 0 N 00 N
12 20250218 140632 57 100.00 KOSDAQ 기계·장비 N N N N N 6790 0 3 0.00 142421010 21071 28.11 6770 6860 6680 8820 4760 6790 6759.10 1.61 0 -7257 7103 6946 6703 6546 6303 7025 6625 50 2030 500 4610 10 1 10000000 679 42.70 0.79 12 0.21 159.00 8574.00 11790 20240320 -42.41 4415 20241210 53.79 7050 -3.69 20250210 5360 26.68 20250102 11790 -42.41 20240320 4415 53.79 20241210 1.45 N 071670 500 50 억 161393 N N 0 N 00 N