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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160611,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6300,-120,5,-1.87,106421420,16841,278.64,6420,6460,6240,8340,4500,6420,6319.19,1.46,0,-1806,6533,6476,6393,6336,6253,6505,6365,50,1920,500,4360,10,1,10000000,630,39.62,0.73,12,0.17,159.00,8574.00,11790,20240320,-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,,145621,N,N,0,N,00,N
20250306,150610,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6260,-160,5,-2.49,86476340,13654,225.91,6420,6460,6260,8340,4500,6420,6333.41,1.46,0,-2498,6533,6476,6393,6336,6253,6505,6365,50,1920,500,4360,10,1,10000000,626,39.37,0.73,12,0.14,159.00,8574.00,11790,20240320,-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,,145621,N,N,0,N,00,N
20250306,140609,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6360,-60,5,-0.93,66403380,10460,173.06,6420,6460,6300,8340,4500,6420,6348.32,1.46,0,-2676,6533,6476,6393,6336,6253,6505,6365,50,1920,500,4360,10,1,10000000,636,40.00,0.74,12,0.10,159.00,8574.00,11790,20240320,-46.06,4415,20241210,44.05,7050,-9.79,20250210,5360,18.66,20250102,11790,-46.06,20240320,4415,44.05,20241210,1.52,N,071670,500,50 억,,145621,N,N,0,N,00,N
20250306,130611,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6390,-30,5,-0.47,51681940,8133,134.56,6420,6460,6300,8340,4500,6420,6354.60,1.46,0,-2675,6533,6476,6393,6336,6253,6505,6365,50,1920,500,4360,10,1,10000000,639,40.19,0.75,12,0.08,159.00,8574.00,11790,20240320,-45.80,4415,20241210,44.73,7050,-9.36,20250210,5360,19.22,20250102,11790,-45.80,20240320,4415,44.73,20241210,1.52,N,071670,500,50 억,,145621,N,N,0,N,00,N
20250306,120610,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6360,-60,5,-0.93,46547360,7325,121.19,6420,6460,6300,8340,4500,6420,6354.59,1.46,0,-2624,6533,6476,6393,6336,6253,6505,6365,50,1920,500,4360,10,1,10000000,636,40.00,0.74,12,0.07,159.00,8574.00,11790,20240320,-46.06,4415,20241210,44.05,7050,-9.79,20250210,5360,18.66,20250102,11790,-46.06,20240320,4415,44.05,20241210,1.52,N,071670,500,50 억,,145621,N,N,0,N,00,N
20250306,110608,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,-90,5,-1.40,23853270,3754,62.11,6420,6460,6300,8340,4500,6420,6354.09,1.46,0,-2512,6533,6476,6393,6336,6253,6505,6365,50,1920,500,4360,10,1,10000000,633,39.81,0.74,12,0.04,159.00,8574.00,11790,20240320,-46.31,4415,20241210,43.37,7050,-10.21,20250210,5360,18.10,20250102,11790,-46.31,20240320,4415,43.37,20241210,1.52,N,071670,500,50 억,,145621,N,N,0,N,00,N
20250306,100610,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6350,-70,5,-1.09,10615990,1665,27.55,6420,6460,6320,8340,4500,6420,6375.97,1.46,0,-487,6533,6476,6393,6336,6253,6505,6365,50,1920,500,4360,10,1,10000000,635,39.94,0.74,12,0.02,159.00,8574.00,11790,20240320,-46.14,4415,20241210,43.83,7050,-9.93,20250210,5360,18.47,20250102,11790,-46.14,20240320,4415,43.83,20241210,1.52,N,071670,500,50 억,,145621,N,N,0,N,00,N
20250306,090613,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6460,40,2,0.62,2278180,354,5.86,6420,6460,6400,8340,4500,6420,6435.54,1.46,0,-206,6533,6476,6393,6336,6253,6505,6365,50,1920,500,4360,10,1,10000000,646,40.63,0.75,12,0.00,159.00,8574.00,11790,20240320,-45.21,4415,20241210,46.32,7050,-8.37,20250210,5360,20.52,20250102,11790,-45.21,20240320,4415,46.32,20241210,1.52,N,071670,500,50 억,,145621,N,N,0,N,00,N
20250305,160604,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6420,40,2,0.63,38671770,6044,46.55,6310,6450,6310,8290,4470,6380,6398.32,1.44,0,1686,6740,6560,6440,6260,6140,6500,6200,50,1910,500,4330,10,1,10000000,642,40.38,0.75,12,0.06,159.00,8574.00,11790,20240320,-45.55,4415,20241210,45.41,7050,-8.94,20250210,5360,19.78,20250102,11790,-45.55,20240320,4415,45.41,20241210,1.52,N,071670,500,50 억,,143936,N,N,0,N,00,N
20250305,150606,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6430,50,2,0.78,32525540,5083,39.15,6310,6450,6310,8290,4470,6380,6398.89,1.44,0,1148,6740,6560,6440,6260,6140,6500,6200,50,1910,500,4330,10,1,10000000,643,40.44,0.75,12,0.05,159.00,8574.00,11790,20240320,-45.46,4415,20241210,45.64,7050,-8.79,20250210,5360,19.96,20250102,11790,-45.46,20240320,4415,45.64,20241210,1.52,N,071670,500,50 억,,143936,N,N,0,N,00,N
20250305,140605,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6440,60,2,0.94,29436010,4602,35.45,6310,6450,6310,8290,4470,6380,6396.35,1.44,0,1119,6740,6560,6440,6260,6140,6500,6200,50,1910,500,4330,10,1,10000000,644,40.50,0.75,12,0.05,159.00,8574.00,11790,20240320,-45.38,4415,20241210,45.87,7050,-8.65,20250210,5360,20.15,20250102,11790,-45.38,20240320,4415,45.87,20241210,1.52,N,071670,500,50 억,,143936,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 20250306 160611 57 100.00 KOSDAQ 기계·장비 N N N N N 6300 -120 5 -1.87 106421420 16841 278.64 6420 6460 6240 8340 4500 6420 6319.19 1.46 0 -1806 6533 6476 6393 6336 6253 6505 6365 50 1920 500 4360 10 1 10000000 630 39.62 0.73 12 0.17 159.00 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 145621 N N 0 N 00 N
3 20250306 150610 57 100.00 KOSDAQ 기계·장비 N N N N N 6260 -160 5 -2.49 86476340 13654 225.91 6420 6460 6260 8340 4500 6420 6333.41 1.46 0 -2498 6533 6476 6393 6336 6253 6505 6365 50 1920 500 4360 10 1 10000000 626 39.37 0.73 12 0.14 159.00 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 145621 N N 0 N 00 N
4 20250306 140609 57 100.00 KOSDAQ 기계·장비 N N N N N 6360 -60 5 -0.93 66403380 10460 173.06 6420 6460 6300 8340 4500 6420 6348.32 1.46 0 -2676 6533 6476 6393 6336 6253 6505 6365 50 1920 500 4360 10 1 10000000 636 40.00 0.74 12 0.10 159.00 8574.00 11790 20240320 -46.06 4415 20241210 44.05 7050 -9.79 20250210 5360 18.66 20250102 11790 -46.06 20240320 4415 44.05 20241210 1.52 N 071670 500 50 억 145621 N N 0 N 00 N
5 20250306 130611 57 100.00 KOSDAQ 기계·장비 N N N N N 6390 -30 5 -0.47 51681940 8133 134.56 6420 6460 6300 8340 4500 6420 6354.60 1.46 0 -2675 6533 6476 6393 6336 6253 6505 6365 50 1920 500 4360 10 1 10000000 639 40.19 0.75 12 0.08 159.00 8574.00 11790 20240320 -45.80 4415 20241210 44.73 7050 -9.36 20250210 5360 19.22 20250102 11790 -45.80 20240320 4415 44.73 20241210 1.52 N 071670 500 50 억 145621 N N 0 N 00 N
6 20250306 120610 57 100.00 KOSDAQ 기계·장비 N N N N N 6360 -60 5 -0.93 46547360 7325 121.19 6420 6460 6300 8340 4500 6420 6354.59 1.46 0 -2624 6533 6476 6393 6336 6253 6505 6365 50 1920 500 4360 10 1 10000000 636 40.00 0.74 12 0.07 159.00 8574.00 11790 20240320 -46.06 4415 20241210 44.05 7050 -9.79 20250210 5360 18.66 20250102 11790 -46.06 20240320 4415 44.05 20241210 1.52 N 071670 500 50 억 145621 N N 0 N 00 N
7 20250306 110608 57 100.00 KOSDAQ 기계·장비 N N N N N 6330 -90 5 -1.40 23853270 3754 62.11 6420 6460 6300 8340 4500 6420 6354.09 1.46 0 -2512 6533 6476 6393 6336 6253 6505 6365 50 1920 500 4360 10 1 10000000 633 39.81 0.74 12 0.04 159.00 8574.00 11790 20240320 -46.31 4415 20241210 43.37 7050 -10.21 20250210 5360 18.10 20250102 11790 -46.31 20240320 4415 43.37 20241210 1.52 N 071670 500 50 억 145621 N N 0 N 00 N
8 20250306 100610 57 100.00 KOSDAQ 기계·장비 N N N N N 6350 -70 5 -1.09 10615990 1665 27.55 6420 6460 6320 8340 4500 6420 6375.97 1.46 0 -487 6533 6476 6393 6336 6253 6505 6365 50 1920 500 4360 10 1 10000000 635 39.94 0.74 12 0.02 159.00 8574.00 11790 20240320 -46.14 4415 20241210 43.83 7050 -9.93 20250210 5360 18.47 20250102 11790 -46.14 20240320 4415 43.83 20241210 1.52 N 071670 500 50 억 145621 N N 0 N 00 N
9 20250306 090613 57 100.00 KOSDAQ 기계·장비 N N N N N 6460 40 2 0.62 2278180 354 5.86 6420 6460 6400 8340 4500 6420 6435.54 1.46 0 -206 6533 6476 6393 6336 6253 6505 6365 50 1920 500 4360 10 1 10000000 646 40.63 0.75 12 0.00 159.00 8574.00 11790 20240320 -45.21 4415 20241210 46.32 7050 -8.37 20250210 5360 20.52 20250102 11790 -45.21 20240320 4415 46.32 20241210 1.52 N 071670 500 50 억 145621 N N 0 N 00 N
10 20250305 160604 57 100.00 KOSDAQ 기계·장비 N N N N N 6420 40 2 0.63 38671770 6044 46.55 6310 6450 6310 8290 4470 6380 6398.32 1.44 0 1686 6740 6560 6440 6260 6140 6500 6200 50 1910 500 4330 10 1 10000000 642 40.38 0.75 12 0.06 159.00 8574.00 11790 20240320 -45.55 4415 20241210 45.41 7050 -8.94 20250210 5360 19.78 20250102 11790 -45.55 20240320 4415 45.41 20241210 1.52 N 071670 500 50 억 143936 N N 0 N 00 N
11 20250305 150606 57 100.00 KOSDAQ 기계·장비 N N N N N 6430 50 2 0.78 32525540 5083 39.15 6310 6450 6310 8290 4470 6380 6398.89 1.44 0 1148 6740 6560 6440 6260 6140 6500 6200 50 1910 500 4330 10 1 10000000 643 40.44 0.75 12 0.05 159.00 8574.00 11790 20240320 -45.46 4415 20241210 45.64 7050 -8.79 20250210 5360 19.96 20250102 11790 -45.46 20240320 4415 45.64 20241210 1.52 N 071670 500 50 억 143936 N N 0 N 00 N
12 20250305 140605 57 100.00 KOSDAQ 기계·장비 N N N N N 6440 60 2 0.94 29436010 4602 35.45 6310 6450 6310 8290 4470 6380 6396.35 1.44 0 1119 6740 6560 6440 6260 6140 6500 6200 50 1910 500 4330 10 1 10000000 644 40.50 0.75 12 0.05 159.00 8574.00 11790 20240320 -45.38 4415 20241210 45.87 7050 -8.65 20250210 5360 20.15 20250102 11790 -45.38 20240320 4415 45.87 20241210 1.52 N 071670 500 50 억 143936 N N 0 N 00 N