ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
071670/price/prices-20250301.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
20250318,160632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6240,10,2,0.16,110876980,17747,177.54,6200,6360,6160,8090,4370,6230,6247.65,1.57,0,-2919,6490,6360,6220,6090,5950,6425,6155,50,1860,500,4230,10,1,10000000,624,39.25,0.73,12,0.18,159.00,8574.00,11790,20240320,-47.07,4415,20241210,41.34,7050,-11.49,20250210,5360,16.42,20250102,11790,-47.07,20240320,4415,41.34,20241210,1.51,N,071670,500,50 억,,157182,N,N,0,N,00,N
20250318,150634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6200,-30,5,-0.48,107174990,17153,171.60,6200,6360,6160,8090,4370,6230,6248.18,1.57,0,-2749,6490,6360,6220,6090,5950,6425,6155,50,1860,500,4230,10,1,10000000,620,38.99,0.72,12,0.17,159.00,8574.00,11790,20240320,-47.41,4415,20241210,40.43,7050,-12.06,20250210,5360,15.67,20250102,11790,-47.41,20240320,4415,40.43,20241210,1.51,N,071670,500,50 억,,157182,N,N,0,N,00,N
20250318,140633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6270,40,2,0.64,89768620,14348,143.54,6200,6360,6200,8090,4370,6230,6256.52,1.57,0,-1213,6490,6360,6220,6090,5950,6425,6155,50,1860,500,4230,10,1,10000000,627,39.43,0.73,12,0.14,159.00,8574.00,11790,20240320,-46.82,4415,20241210,42.02,7050,-11.06,20250210,5360,16.98,20250102,11790,-46.82,20240320,4415,42.02,20241210,1.51,N,071670,500,50 억,,157182,N,N,0,N,00,N
20250318,130632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6270,40,2,0.64,85938230,13734,137.39,6200,6360,6200,8090,4370,6230,6257.33,1.57,0,-789,6490,6360,6220,6090,5950,6425,6155,50,1860,500,4230,10,1,10000000,627,39.43,0.73,12,0.14,159.00,8574.00,11790,20240320,-46.82,4415,20241210,42.02,7050,-11.06,20250210,5360,16.98,20250102,11790,-46.82,20240320,4415,42.02,20241210,1.51,N,071670,500,50 억,,157182,N,N,0,N,00,N
20250318,120633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6260,30,2,0.48,78735230,12585,125.90,6200,6360,6200,8090,4370,6230,6256.28,1.57,0,-709,6490,6360,6220,6090,5950,6425,6155,50,1860,500,4230,10,1,10000000,626,39.37,0.73,12,0.13,159.00,8574.00,11790,20240320,-46.90,4415,20241210,41.79,7050,-11.21,20250210,5360,16.79,20250102,11790,-46.90,20240320,4415,41.79,20241210,1.51,N,071670,500,50 억,,157182,N,N,0,N,00,N
20250318,110631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6270,40,2,0.64,71940890,11499,115.04,6200,6360,6200,8090,4370,6230,6256.27,1.57,0,-270,6490,6360,6220,6090,5950,6425,6155,50,1860,500,4230,10,1,10000000,627,39.43,0.73,12,0.11,159.00,8574.00,11790,20240320,-46.82,4415,20241210,42.02,7050,-11.06,20250210,5360,16.98,20250102,11790,-46.82,20240320,4415,42.02,20241210,1.51,N,071670,500,50 억,,157182,N,N,0,N,00,N
20250318,100634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6260,30,2,0.48,62706160,10019,100.23,6200,6360,6200,8090,4370,6230,6258.72,1.57,0,349,6490,6360,6220,6090,5950,6425,6155,50,1860,500,4230,10,1,10000000,626,39.37,0.73,12,0.10,159.00,8574.00,11790,20240320,-46.90,4415,20241210,41.79,7050,-11.21,20250210,5360,16.79,20250102,11790,-46.90,20240320,4415,41.79,20241210,1.51,N,071670,500,50 억,,157182,N,N,0,N,00,N
20250318,090635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6230,0,3,0.00,4308030,694,6.94,6200,6230,6200,8090,4370,6230,6207.54,1.57,0,-233,6490,6360,6220,6090,5950,6425,6155,50,1860,500,4230,10,1,10000000,623,39.18,0.73,12,0.01,159.00,8574.00,11790,20240320,-47.16,4415,20241210,41.11,7050,-11.63,20250210,5360,16.23,20250102,11790,-47.16,20240320,4415,41.11,20241210,1.51,N,071670,500,50 억,,157182,N,N,0,N,00,N
20250317,160631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6230,70,2,1.14,62225700,9994,155.69,6160,6350,6080,8000,4320,6160,6226.31,1.55,0,1899,6393,6276,6093,5976,5793,6185,5885,50,1840,500,4180,10,1,10000000,623,39.18,0.73,12,0.10,159.00,8574.00,11790,20240320,-47.16,4415,20241210,41.11,7050,-11.63,20250210,5360,16.23,20250102,11790,-47.16,20240320,4415,41.11,20241210,1.52,N,071670,500,50 억,,155283,N,N,0,N,00,N
20250317,150630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6230,70,2,1.14,60674430,9745,151.81,6160,6350,6080,8000,4320,6160,6226.21,1.55,0,1900,6393,6276,6093,5976,5793,6185,5885,50,1840,500,4180,10,1,10000000,623,39.18,0.73,12,0.10,159.00,8574.00,11790,20240320,-47.16,4415,20241210,41.11,7050,-11.63,20250210,5360,16.23,20250102,11790,-47.16,20240320,4415,41.11,20241210,1.52,N,071670,500,50 억,,155283,N,N,0,N,00,N
20250317,140632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6200,40,2,0.65,58597510,9411,146.61,6160,6350,6080,8000,4320,6160,6226.49,1.55,0,1979,6393,6276,6093,5976,5793,6185,5885,50,1840,500,4180,10,1,10000000,620,38.99,0.72,12,0.09,159.00,8574.00,11790,20240320,-47.41,4415,20241210,40.43,7050,-12.06,20250210,5360,15.67,20250102,11790,-47.41,20240320,4415,40.43,20241210,1.52,N,071670,500,50 억,,155283,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 20250318 160632 57 100.00 KOSDAQ 기계·장비 N N N N N 6240 10 2 0.16 110876980 17747 177.54 6200 6360 6160 8090 4370 6230 6247.65 1.57 0 -2919 6490 6360 6220 6090 5950 6425 6155 50 1860 500 4230 10 1 10000000 624 39.25 0.73 12 0.18 159.00 8574.00 11790 20240320 -47.07 4415 20241210 41.34 7050 -11.49 20250210 5360 16.42 20250102 11790 -47.07 20240320 4415 41.34 20241210 1.51 N 071670 500 50 억 157182 N N 0 N 00 N
3 20250318 150634 57 100.00 KOSDAQ 기계·장비 N N N N N 6200 -30 5 -0.48 107174990 17153 171.60 6200 6360 6160 8090 4370 6230 6248.18 1.57 0 -2749 6490 6360 6220 6090 5950 6425 6155 50 1860 500 4230 10 1 10000000 620 38.99 0.72 12 0.17 159.00 8574.00 11790 20240320 -47.41 4415 20241210 40.43 7050 -12.06 20250210 5360 15.67 20250102 11790 -47.41 20240320 4415 40.43 20241210 1.51 N 071670 500 50 억 157182 N N 0 N 00 N
4 20250318 140633 57 100.00 KOSDAQ 기계·장비 N N N N N 6270 40 2 0.64 89768620 14348 143.54 6200 6360 6200 8090 4370 6230 6256.52 1.57 0 -1213 6490 6360 6220 6090 5950 6425 6155 50 1860 500 4230 10 1 10000000 627 39.43 0.73 12 0.14 159.00 8574.00 11790 20240320 -46.82 4415 20241210 42.02 7050 -11.06 20250210 5360 16.98 20250102 11790 -46.82 20240320 4415 42.02 20241210 1.51 N 071670 500 50 억 157182 N N 0 N 00 N
5 20250318 130632 57 100.00 KOSDAQ 기계·장비 N N N N N 6270 40 2 0.64 85938230 13734 137.39 6200 6360 6200 8090 4370 6230 6257.33 1.57 0 -789 6490 6360 6220 6090 5950 6425 6155 50 1860 500 4230 10 1 10000000 627 39.43 0.73 12 0.14 159.00 8574.00 11790 20240320 -46.82 4415 20241210 42.02 7050 -11.06 20250210 5360 16.98 20250102 11790 -46.82 20240320 4415 42.02 20241210 1.51 N 071670 500 50 억 157182 N N 0 N 00 N
6 20250318 120633 57 100.00 KOSDAQ 기계·장비 N N N N N 6260 30 2 0.48 78735230 12585 125.90 6200 6360 6200 8090 4370 6230 6256.28 1.57 0 -709 6490 6360 6220 6090 5950 6425 6155 50 1860 500 4230 10 1 10000000 626 39.37 0.73 12 0.13 159.00 8574.00 11790 20240320 -46.90 4415 20241210 41.79 7050 -11.21 20250210 5360 16.79 20250102 11790 -46.90 20240320 4415 41.79 20241210 1.51 N 071670 500 50 억 157182 N N 0 N 00 N
7 20250318 110631 57 100.00 KOSDAQ 기계·장비 N N N N N 6270 40 2 0.64 71940890 11499 115.04 6200 6360 6200 8090 4370 6230 6256.27 1.57 0 -270 6490 6360 6220 6090 5950 6425 6155 50 1860 500 4230 10 1 10000000 627 39.43 0.73 12 0.11 159.00 8574.00 11790 20240320 -46.82 4415 20241210 42.02 7050 -11.06 20250210 5360 16.98 20250102 11790 -46.82 20240320 4415 42.02 20241210 1.51 N 071670 500 50 억 157182 N N 0 N 00 N
8 20250318 100634 57 100.00 KOSDAQ 기계·장비 N N N N N 6260 30 2 0.48 62706160 10019 100.23 6200 6360 6200 8090 4370 6230 6258.72 1.57 0 349 6490 6360 6220 6090 5950 6425 6155 50 1860 500 4230 10 1 10000000 626 39.37 0.73 12 0.10 159.00 8574.00 11790 20240320 -46.90 4415 20241210 41.79 7050 -11.21 20250210 5360 16.79 20250102 11790 -46.90 20240320 4415 41.79 20241210 1.51 N 071670 500 50 억 157182 N N 0 N 00 N
9 20250318 090635 57 100.00 KOSDAQ 기계·장비 N N N N N 6230 0 3 0.00 4308030 694 6.94 6200 6230 6200 8090 4370 6230 6207.54 1.57 0 -233 6490 6360 6220 6090 5950 6425 6155 50 1860 500 4230 10 1 10000000 623 39.18 0.73 12 0.01 159.00 8574.00 11790 20240320 -47.16 4415 20241210 41.11 7050 -11.63 20250210 5360 16.23 20250102 11790 -47.16 20240320 4415 41.11 20241210 1.51 N 071670 500 50 억 157182 N N 0 N 00 N
10 20250317 160631 57 100.00 KOSDAQ 기계·장비 N N N N N 6230 70 2 1.14 62225700 9994 155.69 6160 6350 6080 8000 4320 6160 6226.31 1.55 0 1899 6393 6276 6093 5976 5793 6185 5885 50 1840 500 4180 10 1 10000000 623 39.18 0.73 12 0.10 159.00 8574.00 11790 20240320 -47.16 4415 20241210 41.11 7050 -11.63 20250210 5360 16.23 20250102 11790 -47.16 20240320 4415 41.11 20241210 1.52 N 071670 500 50 억 155283 N N 0 N 00 N
11 20250317 150630 57 100.00 KOSDAQ 기계·장비 N N N N N 6230 70 2 1.14 60674430 9745 151.81 6160 6350 6080 8000 4320 6160 6226.21 1.55 0 1900 6393 6276 6093 5976 5793 6185 5885 50 1840 500 4180 10 1 10000000 623 39.18 0.73 12 0.10 159.00 8574.00 11790 20240320 -47.16 4415 20241210 41.11 7050 -11.63 20250210 5360 16.23 20250102 11790 -47.16 20240320 4415 41.11 20241210 1.52 N 071670 500 50 억 155283 N N 0 N 00 N
12 20250317 140632 57 100.00 KOSDAQ 기계·장비 N N N N N 6200 40 2 0.65 58597510 9411 146.61 6160 6350 6080 8000 4320 6160 6226.49 1.55 0 1979 6393 6276 6093 5976 5793 6185 5885 50 1840 500 4180 10 1 10000000 620 38.99 0.72 12 0.09 159.00 8574.00 11790 20240320 -47.41 4415 20241210 40.43 7050 -12.06 20250210 5360 15.67 20250102 11790 -47.41 20240320 4415 40.43 20241210 1.52 N 071670 500 50 억 155283 N N 0 N 00 N