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
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
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
20250218,130630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6760,-30,5,-0.44,131748200,19499,26.02,6770,6860,6680,8820,4760,6790,6756.66,1.61,0,-7233,7103,6946,6703,6546,6303,7025,6625,50,2030,500,4610,10,1,10000000,676,42.52,0.79,12,0.19,159.00,8574.00,11790,20240320,-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
20250218,120631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6770,-20,5,-0.29,119370740,17669,23.58,6770,6860,6680,8820,4760,6790,6755.94,1.61,0,-6503,7103,6946,6703,6546,6303,7025,6625,50,2030,500,4610,10,1,10000000,677,42.58,0.79,12,0.18,159.00,8574.00,11790,20240320,-42.58,4415,20241210,53.34,7050,-3.97,20250210,5360,26.31,20250102,11790,-42.58,20240320,4415,53.34,20241210,1.45,N,071670,500,50 억,,161393,N,N,0,N,00,N
20250218,110630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6750,-40,5,-0.59,87442160,12930,17.25,6770,6860,6680,8820,4760,6790,6762.73,1.61,0,-7430,7103,6946,6703,6546,6303,7025,6625,50,2030,500,4610,10,1,10000000,675,42.45,0.79,12,0.13,159.00,8574.00,11790,20240320,-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
20250218,100630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6790,0,3,0.00,59215780,8759,11.69,6770,6860,6680,8820,4760,6790,6760.56,1.61,0,-5146,7103,6946,6703,6546,6303,7025,6625,50,2030,500,4610,10,1,10000000,679,42.70,0.79,12,0.09,159.00,8574.00,11790,20240320,-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
20250218,090632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6760,-30,5,-0.44,5613260,828,1.10,6770,6860,6760,8820,4760,6790,6779.30,1.61,0,-388,7103,6946,6703,6546,6303,7025,6625,50,2030,500,4610,10,1,10000000,676,42.52,0.79,12,0.01,159.00,8574.00,11790,20240320,-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
20250217,160630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6790,330,2,5.11,498877070,74113,241.72,6460,6860,6460,8390,4530,6460,6731.03,1.49,0,12024,6753,6606,6503,6356,6253,6555,6305,50,1930,500,4390,10,1,10000000,679,42.70,0.79,12,0.74,159.00,8574.00,11790,20240320,-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,,149427,N,N,0,N,00,N
20250217,150629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6750,290,2,4.49,477750270,70995,231.55,6460,6860,6460,8390,4530,6460,6729.35,1.49,0,12313,6753,6606,6503,6356,6253,6555,6305,50,1930,500,4390,10,1,10000000,675,42.45,0.79,12,0.71,159.00,8574.00,11790,20240320,-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,,149427,N,N,0,N,00,N
20250217,140628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6750,290,2,4.49,448877730,66709,217.57,6460,6860,6460,8390,4530,6460,6728.89,1.49,0,13124,6753,6606,6503,6356,6253,6555,6305,50,1930,500,4390,10,1,10000000,675,42.45,0.79,12,0.67,159.00,8574.00,11790,20240320,-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,,149427,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 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
3 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
4 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
5 20250218 130630 57 100.00 KOSDAQ 기계·장비 N N N N N 6760 -30 5 -0.44 131748200 19499 26.02 6770 6860 6680 8820 4760 6790 6756.66 1.61 0 -7233 7103 6946 6703 6546 6303 7025 6625 50 2030 500 4610 10 1 10000000 676 42.52 0.79 12 0.19 159.00 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
6 20250218 120631 57 100.00 KOSDAQ 기계·장비 N N N N N 6770 -20 5 -0.29 119370740 17669 23.58 6770 6860 6680 8820 4760 6790 6755.94 1.61 0 -6503 7103 6946 6703 6546 6303 7025 6625 50 2030 500 4610 10 1 10000000 677 42.58 0.79 12 0.18 159.00 8574.00 11790 20240320 -42.58 4415 20241210 53.34 7050 -3.97 20250210 5360 26.31 20250102 11790 -42.58 20240320 4415 53.34 20241210 1.45 N 071670 500 50 억 161393 N N 0 N 00 N
7 20250218 110630 57 100.00 KOSDAQ 기계·장비 N N N N N 6750 -40 5 -0.59 87442160 12930 17.25 6770 6860 6680 8820 4760 6790 6762.73 1.61 0 -7430 7103 6946 6703 6546 6303 7025 6625 50 2030 500 4610 10 1 10000000 675 42.45 0.79 12 0.13 159.00 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
8 20250218 100630 57 100.00 KOSDAQ 기계·장비 N N N N N 6790 0 3 0.00 59215780 8759 11.69 6770 6860 6680 8820 4760 6790 6760.56 1.61 0 -5146 7103 6946 6703 6546 6303 7025 6625 50 2030 500 4610 10 1 10000000 679 42.70 0.79 12 0.09 159.00 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
9 20250218 090632 57 100.00 KOSDAQ 기계·장비 N N N N N 6760 -30 5 -0.44 5613260 828 1.10 6770 6860 6760 8820 4760 6790 6779.30 1.61 0 -388 7103 6946 6703 6546 6303 7025 6625 50 2030 500 4610 10 1 10000000 676 42.52 0.79 12 0.01 159.00 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
10 20250217 160630 57 100.00 KOSDAQ 기계·장비 N N N N N 6790 330 2 5.11 498877070 74113 241.72 6460 6860 6460 8390 4530 6460 6731.03 1.49 0 12024 6753 6606 6503 6356 6253 6555 6305 50 1930 500 4390 10 1 10000000 679 42.70 0.79 12 0.74 159.00 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 149427 N N 0 N 00 N
11 20250217 150629 57 100.00 KOSDAQ 기계·장비 N N N N N 6750 290 2 4.49 477750270 70995 231.55 6460 6860 6460 8390 4530 6460 6729.35 1.49 0 12313 6753 6606 6503 6356 6253 6555 6305 50 1930 500 4390 10 1 10000000 675 42.45 0.79 12 0.71 159.00 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 149427 N N 0 N 00 N
12 20250217 140628 57 100.00 KOSDAQ 기계·장비 N N N N N 6750 290 2 4.49 448877730 66709 217.57 6460 6860 6460 8390 4530 6460 6728.89 1.49 0 13124 6753 6606 6503 6356 6253 6555 6305 50 1930 500 4390 10 1 10000000 675 42.45 0.79 12 0.67 159.00 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 149427 N N 0 N 00 N