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
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
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
20250218,130629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20450,-550,5,-2.62,1406538700,68389,45.90,21250,21450,20100,27300,14700,21000,20566.74,42.42,0,5605,22333,21666,21083,20416,19833,21625,20375,76,6300,500,14700,50,1,15296603,3128,35.26,2.76,12,0.45,580.00,7414.00,21750,20250217,-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
20250218,120630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20350,-650,5,-3.10,1316008350,63954,42.92,21250,21450,20100,27300,14700,21000,20577.42,42.42,0,5496,22333,21666,21083,20416,19833,21625,20375,76,6300,500,14700,50,1,15296603,3113,35.09,2.74,12,0.42,580.00,7414.00,21750,20250217,-6.44,7350,20240206,176.87,21750,-6.44,20250217,15710,29.54,20250204,21750,-6.44,20250217,8020,153.74,20240220,4.78,N,071280,500,76 억,,6488604,N,N,0,N,00,N
20250218,110629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20250,-750,5,-3.57,971900000,46969,31.52,21250,21450,20250,27300,14700,21000,20692.37,42.42,0,2676,22333,21666,21083,20416,19833,21625,20375,76,6300,500,14700,50,1,15296603,3098,34.91,2.73,12,0.31,580.00,7414.00,21750,20250217,-6.90,7350,20240206,175.51,21750,-6.90,20250217,15710,28.90,20250204,21750,-6.90,20250217,8020,152.49,20240220,4.78,N,071280,500,76 억,,6488604,N,N,0,N,00,N
20250218,100629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20700,-300,5,-1.43,595674100,28608,19.20,21250,21450,20500,27300,14700,21000,20821.94,42.42,0,1084,22333,21666,21083,20416,19833,21625,20375,76,6300,500,14700,50,1,15296603,3166,35.69,2.79,12,0.19,580.00,7414.00,21750,20250217,-4.83,7350,20240206,181.63,21750,-4.83,20250217,15710,31.76,20250204,21750,-4.83,20250217,8020,158.10,20240220,4.78,N,071280,500,76 억,,6488604,N,N,0,N,00,N
20250218,090631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21000,0,3,0.00,201290800,9555,6.41,21250,21450,20900,27300,14700,21000,21066.54,42.42,0,1855,22333,21666,21083,20416,19833,21625,20375,76,6300,500,14700,50,1,15296603,3212,36.21,2.83,12,0.06,580.00,7414.00,21750,20250217,-3.45,7350,20240206,185.71,21750,-3.45,20250217,15710,33.67,20250204,21750,-3.45,20250217,8020,161.85,20240220,4.78,N,071280,500,76 억,,6488604,N,N,0,N,00,N
20250217,160629,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,21000,-300,5,-1.41,3133024750,148590,26.38,21000,21750,20500,27650,14950,21300,21084.98,42.53,0,-19040,23800,22550,20350,19100,16900,23175,19725,76,6350,500,14910,50,1,15296603,3212,36.21,2.83,12,0.97,580.00,7414.00,21750,20250217,-3.45,7280,20240202,188.46,21750,-3.45,20250217,15710,33.67,20250204,21750,-3.45,20250217,8020,161.85,20240220,4.77,N,071280,500,76 억,,6505538,N,N,0,N,00,N
20250217,150628,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,21100,-200,5,-0.94,2880757450,136583,24.25,21000,21750,20500,27650,14950,21300,21091.57,42.53,0,-18356,23800,22550,20350,19100,16900,23175,19725,76,6350,500,14910,50,1,15296603,3228,36.38,2.85,12,0.89,580.00,7414.00,21750,20250217,-2.99,7280,20240202,189.84,21750,-2.99,20250217,15710,34.31,20250204,21750,-2.99,20250217,8020,163.09,20240220,4.77,N,071280,500,76 억,,6505538,N,N,0,N,00,N
20250217,140628,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,21200,-100,5,-0.47,2633978250,124929,22.18,21000,21750,20500,27650,14950,21300,21083.74,42.53,0,-14349,23800,22550,20350,19100,16900,23175,19725,76,6350,500,14910,50,1,15296603,3243,36.55,2.86,12,0.82,580.00,7414.00,21750,20250217,-2.53,7280,20240202,191.21,21750,-2.53,20250217,15710,34.95,20250204,21750,-2.53,20250217,8020,164.34,20240220,4.77,N,071280,500,76 억,,6505538,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 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
3 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
4 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
5 20250218 130629 57 100.00 KOSDAQ 기계·장비 N N N N N 20450 -550 5 -2.62 1406538700 68389 45.90 21250 21450 20100 27300 14700 21000 20566.74 42.42 0 5605 22333 21666 21083 20416 19833 21625 20375 76 6300 500 14700 50 1 15296603 3128 35.26 2.76 12 0.45 580.00 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
6 20250218 120630 57 100.00 KOSDAQ 기계·장비 N N N N N 20350 -650 5 -3.10 1316008350 63954 42.92 21250 21450 20100 27300 14700 21000 20577.42 42.42 0 5496 22333 21666 21083 20416 19833 21625 20375 76 6300 500 14700 50 1 15296603 3113 35.09 2.74 12 0.42 580.00 7414.00 21750 20250217 -6.44 7350 20240206 176.87 21750 -6.44 20250217 15710 29.54 20250204 21750 -6.44 20250217 8020 153.74 20240220 4.78 N 071280 500 76 억 6488604 N N 0 N 00 N
7 20250218 110629 57 100.00 KOSDAQ 기계·장비 N N N N N 20250 -750 5 -3.57 971900000 46969 31.52 21250 21450 20250 27300 14700 21000 20692.37 42.42 0 2676 22333 21666 21083 20416 19833 21625 20375 76 6300 500 14700 50 1 15296603 3098 34.91 2.73 12 0.31 580.00 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 4.78 N 071280 500 76 억 6488604 N N 0 N 00 N
8 20250218 100629 57 100.00 KOSDAQ 기계·장비 N N N N N 20700 -300 5 -1.43 595674100 28608 19.20 21250 21450 20500 27300 14700 21000 20821.94 42.42 0 1084 22333 21666 21083 20416 19833 21625 20375 76 6300 500 14700 50 1 15296603 3166 35.69 2.79 12 0.19 580.00 7414.00 21750 20250217 -4.83 7350 20240206 181.63 21750 -4.83 20250217 15710 31.76 20250204 21750 -4.83 20250217 8020 158.10 20240220 4.78 N 071280 500 76 억 6488604 N N 0 N 00 N
9 20250218 090631 57 100.00 KOSDAQ 기계·장비 N N N N N 21000 0 3 0.00 201290800 9555 6.41 21250 21450 20900 27300 14700 21000 21066.54 42.42 0 1855 22333 21666 21083 20416 19833 21625 20375 76 6300 500 14700 50 1 15296603 3212 36.21 2.83 12 0.06 580.00 7414.00 21750 20250217 -3.45 7350 20240206 185.71 21750 -3.45 20250217 15710 33.67 20250204 21750 -3.45 20250217 8020 161.85 20240220 4.78 N 071280 500 76 억 6488604 N N 0 N 00 N
10 20250217 160629 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 21000 -300 5 -1.41 3133024750 148590 26.38 21000 21750 20500 27650 14950 21300 21084.98 42.53 0 -19040 23800 22550 20350 19100 16900 23175 19725 76 6350 500 14910 50 1 15296603 3212 36.21 2.83 12 0.97 580.00 7414.00 21750 20250217 -3.45 7280 20240202 188.46 21750 -3.45 20250217 15710 33.67 20250204 21750 -3.45 20250217 8020 161.85 20240220 4.77 N 071280 500 76 억 6505538 N N 0 N 00 N
11 20250217 150628 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 21100 -200 5 -0.94 2880757450 136583 24.25 21000 21750 20500 27650 14950 21300 21091.57 42.53 0 -18356 23800 22550 20350 19100 16900 23175 19725 76 6350 500 14910 50 1 15296603 3228 36.38 2.85 12 0.89 580.00 7414.00 21750 20250217 -2.99 7280 20240202 189.84 21750 -2.99 20250217 15710 34.31 20250204 21750 -2.99 20250217 8020 163.09 20240220 4.77 N 071280 500 76 억 6505538 N N 0 N 00 N
12 20250217 140628 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 21200 -100 5 -0.47 2633978250 124929 22.18 21000 21750 20500 27650 14950 21300 21083.74 42.53 0 -14349 23800 22550 20350 19100 16900 23175 19725 76 6350 500 14910 50 1 15296603 3243 36.55 2.86 12 0.82 580.00 7414.00 21750 20250217 -2.53 7280 20240202 191.21 21750 -2.53 20250217 15710 34.95 20250204 21750 -2.53 20250217 8020 164.34 20240220 4.77 N 071280 500 76 억 6505538 N N 0 N 00 N