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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6190,30,2,0.49,55648550,8935,139.20,6160,6350,6080,8000,4320,6160,6228.15,1.55,0,1983,6393,6276,6093,5976,5793,6185,5885,50,1840,500,4180,10,1,10000000,619,38.93,0.72,12,0.09,159.00,8574.00,11790,20240320,-47.50,4415,20241210,40.20,7050,-12.20,20250210,5360,15.49,20250102,11790,-47.50,20240320,4415,40.20,20241210,1.52,N,071670,500,50 억,,155283,N,N,0,N,00,N
20250317,120629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6170,10,2,0.16,42361360,6769,105.45,6160,6350,6150,8000,4320,6160,6258.14,1.55,0,1667,6393,6276,6093,5976,5793,6185,5885,50,1840,500,4180,10,1,10000000,617,38.81,0.72,12,0.07,159.00,8574.00,11790,20240320,-47.67,4415,20241210,39.75,7050,-12.48,20250210,5360,15.11,20250102,11790,-47.67,20240320,4415,39.75,20241210,1.52,N,071670,500,50 억,,155283,N,N,0,N,00,N
20250317,110632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6260,100,2,1.62,33958770,5419,84.42,6160,6350,6150,8000,4320,6160,6266.61,1.55,0,1266,6393,6276,6093,5976,5793,6185,5885,50,1840,500,4180,10,1,10000000,626,39.37,0.73,12,0.05,159.00,8574.00,11790,20240320,-46.90,4415,20241210,41.79,7050,-11.21,20250210,5360,16.79,20250102,11790,-46.90,20240320,4415,41.79,20241210,1.52,N,071670,500,50 억,,155283,N,N,0,N,00,N
20250317,100631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6300,140,2,2.27,26034320,4158,64.78,6160,6350,6150,8000,4320,6160,6261.26,1.55,0,1921,6393,6276,6093,5976,5793,6185,5885,50,1840,500,4180,10,1,10000000,630,39.62,0.73,12,0.04,159.00,8574.00,11790,20240320,-46.56,4415,20241210,42.70,7050,-10.64,20250210,5360,17.54,20250102,11790,-46.56,20240320,4415,42.70,20241210,1.52,N,071670,500,50 억,,155283,N,N,0,N,00,N
20250317,090631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6160,0,3,0.00,2291520,372,5.80,6160,6160,6160,8000,4320,6160,6160.00,1.55,0,6,6393,6276,6093,5976,5793,6185,5885,50,1840,500,4180,10,1,10000000,616,38.74,0.72,12,0.00,159.00,8574.00,11790,20240320,-47.75,4415,20241210,39.52,7050,-12.62,20250210,5360,14.93,20250102,11790,-47.75,20240320,4415,39.52,20241210,1.52,N,071670,500,50 억,,155283,N,N,0,N,00,N
20250314,160629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6160,30,2,0.49,37207615,6087,42.78,6210,6210,5910,7960,4300,6130,6110.29,1.55,0,78,6396,6262,6186,6052,5976,6225,6015,50,1830,500,4160,10,1,10000000,616,38.74,0.72,12,0.06,159.00,8574.00,11790,20240320,-47.75,4415,20241210,39.52,7050,-12.62,20250210,5360,14.93,20250102,11790,-47.75,20240320,4415,39.52,20241210,1.52,N,071670,500,50 억,,155205,N,N,0,N,00,N
20250314,150633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6150,20,2,0.33,33304715,5453,38.32,6210,6210,5910,7960,4300,6130,6107.59,1.55,0,111,6396,6262,6186,6052,5976,6225,6015,50,1830,500,4160,10,1,10000000,615,38.68,0.72,12,0.05,159.00,8574.00,11790,20240320,-47.84,4415,20241210,39.30,7050,-12.77,20250210,5360,14.74,20250102,11790,-47.84,20240320,4415,39.30,20241210,1.52,N,071670,500,50 억,,155205,N,N,0,N,00,N
20250314,140629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6130,0,3,0.00,30773895,5040,35.42,6210,6210,5910,7960,4300,6130,6105.93,1.55,0,33,6396,6262,6186,6052,5976,6225,6015,50,1830,500,4160,10,1,10000000,613,38.55,0.71,12,0.05,159.00,8574.00,11790,20240320,-48.01,4415,20241210,38.84,7050,-13.05,20250210,5360,14.37,20250102,11790,-48.01,20240320,4415,38.84,20241210,1.52,N,071670,500,50 억,,155205,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 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
3 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
4 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
5 20250317 130631 57 100.00 KOSDAQ 기계·장비 N N N N N 6190 30 2 0.49 55648550 8935 139.20 6160 6350 6080 8000 4320 6160 6228.15 1.55 0 1983 6393 6276 6093 5976 5793 6185 5885 50 1840 500 4180 10 1 10000000 619 38.93 0.72 12 0.09 159.00 8574.00 11790 20240320 -47.50 4415 20241210 40.20 7050 -12.20 20250210 5360 15.49 20250102 11790 -47.50 20240320 4415 40.20 20241210 1.52 N 071670 500 50 억 155283 N N 0 N 00 N
6 20250317 120629 57 100.00 KOSDAQ 기계·장비 N N N N N 6170 10 2 0.16 42361360 6769 105.45 6160 6350 6150 8000 4320 6160 6258.14 1.55 0 1667 6393 6276 6093 5976 5793 6185 5885 50 1840 500 4180 10 1 10000000 617 38.81 0.72 12 0.07 159.00 8574.00 11790 20240320 -47.67 4415 20241210 39.75 7050 -12.48 20250210 5360 15.11 20250102 11790 -47.67 20240320 4415 39.75 20241210 1.52 N 071670 500 50 억 155283 N N 0 N 00 N
7 20250317 110632 57 100.00 KOSDAQ 기계·장비 N N N N N 6260 100 2 1.62 33958770 5419 84.42 6160 6350 6150 8000 4320 6160 6266.61 1.55 0 1266 6393 6276 6093 5976 5793 6185 5885 50 1840 500 4180 10 1 10000000 626 39.37 0.73 12 0.05 159.00 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 1.52 N 071670 500 50 억 155283 N N 0 N 00 N
8 20250317 100631 57 100.00 KOSDAQ 기계·장비 N N N N N 6300 140 2 2.27 26034320 4158 64.78 6160 6350 6150 8000 4320 6160 6261.26 1.55 0 1921 6393 6276 6093 5976 5793 6185 5885 50 1840 500 4180 10 1 10000000 630 39.62 0.73 12 0.04 159.00 8574.00 11790 20240320 -46.56 4415 20241210 42.70 7050 -10.64 20250210 5360 17.54 20250102 11790 -46.56 20240320 4415 42.70 20241210 1.52 N 071670 500 50 억 155283 N N 0 N 00 N
9 20250317 090631 57 100.00 KOSDAQ 기계·장비 N N N N N 6160 0 3 0.00 2291520 372 5.80 6160 6160 6160 8000 4320 6160 6160.00 1.55 0 6 6393 6276 6093 5976 5793 6185 5885 50 1840 500 4180 10 1 10000000 616 38.74 0.72 12 0.00 159.00 8574.00 11790 20240320 -47.75 4415 20241210 39.52 7050 -12.62 20250210 5360 14.93 20250102 11790 -47.75 20240320 4415 39.52 20241210 1.52 N 071670 500 50 억 155283 N N 0 N 00 N
10 20250314 160629 57 100.00 KOSDAQ 기계·장비 N N N N N 6160 30 2 0.49 37207615 6087 42.78 6210 6210 5910 7960 4300 6130 6110.29 1.55 0 78 6396 6262 6186 6052 5976 6225 6015 50 1830 500 4160 10 1 10000000 616 38.74 0.72 12 0.06 159.00 8574.00 11790 20240320 -47.75 4415 20241210 39.52 7050 -12.62 20250210 5360 14.93 20250102 11790 -47.75 20240320 4415 39.52 20241210 1.52 N 071670 500 50 억 155205 N N 0 N 00 N
11 20250314 150633 57 100.00 KOSDAQ 기계·장비 N N N N N 6150 20 2 0.33 33304715 5453 38.32 6210 6210 5910 7960 4300 6130 6107.59 1.55 0 111 6396 6262 6186 6052 5976 6225 6015 50 1830 500 4160 10 1 10000000 615 38.68 0.72 12 0.05 159.00 8574.00 11790 20240320 -47.84 4415 20241210 39.30 7050 -12.77 20250210 5360 14.74 20250102 11790 -47.84 20240320 4415 39.30 20241210 1.52 N 071670 500 50 억 155205 N N 0 N 00 N
12 20250314 140629 57 100.00 KOSDAQ 기계·장비 N N N N N 6130 0 3 0.00 30773895 5040 35.42 6210 6210 5910 7960 4300 6130 6105.93 1.55 0 33 6396 6262 6186 6052 5976 6225 6015 50 1830 500 4160 10 1 10000000 613 38.55 0.71 12 0.05 159.00 8574.00 11790 20240320 -48.01 4415 20241210 38.84 7050 -13.05 20250210 5360 14.37 20250102 11790 -48.01 20240320 4415 38.84 20241210 1.52 N 071670 500 50 억 155205 N N 0 N 00 N