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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5960,-210,5,-3.40,123984875,20579,167.95,6170,6170,5950,8020,4320,6170,6024.83,1.49,0,-1743,6316,6242,6136,6062,5956,6260,6080,50,1850,500,4190,10,1,10000000,596,37.48,0.70,12,0.21,159.00,8574.00,11790,20240320,-49.45,4415,20241210,34.99,7050,-15.46,20250210,5360,11.19,20250102,11100,-46.31,20240321,4415,34.99,20241210,1.50,N,071670,500,50 억,,148712,N,N,0,N,00,N
20250321,150636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6060,-110,5,-1.78,85595035,14165,115.60,6170,6170,5980,8020,4320,6170,6042.71,1.49,0,-1503,6316,6242,6136,6062,5956,6260,6080,50,1850,500,4190,10,1,10000000,606,38.11,0.71,12,0.14,159.00,8574.00,11790,20240320,-48.60,4415,20241210,37.26,7050,-14.04,20250210,5360,13.06,20250102,11100,-45.41,20240321,4415,37.26,20241210,1.50,N,071670,500,50 억,,148712,N,N,0,N,00,N
20250321,140637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6100,-70,5,-1.13,76898090,12725,103.85,6170,6170,5980,8020,4320,6170,6043.07,1.49,0,-1508,6316,6242,6136,6062,5956,6260,6080,50,1850,500,4190,10,1,10000000,610,38.36,0.71,12,0.13,159.00,8574.00,11790,20240320,-48.26,4415,20241210,38.17,7050,-13.48,20250210,5360,13.81,20250102,11100,-45.05,20240321,4415,38.17,20241210,1.50,N,071670,500,50 억,,148712,N,N,0,N,00,N
20250321,130637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6120,-50,5,-0.81,67562430,11185,91.28,6170,6170,5980,8020,4320,6170,6040.45,1.49,0,-1842,6316,6242,6136,6062,5956,6260,6080,50,1850,500,4190,10,1,10000000,612,38.49,0.71,12,0.11,159.00,8574.00,11790,20240320,-48.09,4415,20241210,38.62,7050,-13.19,20250210,5360,14.18,20250102,11100,-44.86,20240321,4415,38.62,20241210,1.50,N,071670,500,50 억,,148712,N,N,0,N,00,N
20250321,120638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6090,-80,5,-1.30,54370360,9022,73.63,6170,6170,5980,8020,4320,6170,6026.42,1.49,0,-1904,6316,6242,6136,6062,5956,6260,6080,50,1850,500,4190,10,1,10000000,609,38.30,0.71,12,0.09,159.00,8574.00,11790,20240320,-48.35,4415,20241210,37.94,7050,-13.62,20250210,5360,13.62,20250102,11100,-45.14,20240321,4415,37.94,20241210,1.50,N,071670,500,50 억,,148712,N,N,0,N,00,N
20250321,110637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6070,-100,5,-1.62,50250050,8343,68.09,6170,6170,5980,8020,4320,6170,6023.02,1.49,0,-1821,6316,6242,6136,6062,5956,6260,6080,50,1850,500,4190,10,1,10000000,607,38.18,0.71,12,0.08,159.00,8574.00,11790,20240320,-48.52,4415,20241210,37.49,7050,-13.90,20250210,5360,13.25,20250102,11100,-45.32,20240321,4415,37.49,20241210,1.50,N,071670,500,50 억,,148712,N,N,0,N,00,N
20250321,100638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6020,-150,5,-2.43,42395010,7036,57.42,6170,6170,5980,8020,4320,6170,6025.44,1.49,0,-1958,6316,6242,6136,6062,5956,6260,6080,50,1850,500,4190,10,1,10000000,602,37.86,0.70,12,0.07,159.00,8574.00,11790,20240320,-48.94,4415,20241210,36.35,7050,-14.61,20250210,5360,12.31,20250102,11100,-45.77,20240321,4415,36.35,20241210,1.50,N,071670,500,50 억,,148712,N,N,0,N,00,N
20250321,090641,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6170,0,3,0.00,505440,82,0.67,6170,6170,6160,8020,4320,6170,6163.90,1.49,0,-50,6316,6242,6136,6062,5956,6260,6080,50,1850,500,4190,10,1,10000000,617,38.81,0.72,12,0.00,159.00,8574.00,11790,20240320,-47.67,4415,20241210,39.75,7050,-12.48,20250210,5360,15.11,20250102,11100,-44.41,20240321,4415,39.75,20241210,1.50,N,071670,500,50 억,,148712,N,N,0,N,00,N
20250320,160930,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6170,-30,5,-0.48,67377010,10983,111.99,6170,6210,6030,8060,4340,6200,6134.66,1.56,0,-5164,6273,6236,6203,6166,6133,6220,6150,50,1860,500,4210,10,1,10000000,617,38.81,0.72,12,0.11,159.00,8574.00,11790,20240320,-47.67,4415,20241210,39.75,7050,-12.48,20250210,5360,15.11,20250102,11790,-47.67,20240320,4415,39.75,20241210,1.50,N,071670,500,50 억,,156023,N,N,0,N,00,N
20250320,150637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6090,-110,5,-1.77,62284450,10153,103.53,6170,6210,6030,8060,4340,6200,6134.59,1.56,0,-4579,6273,6236,6203,6166,6133,6220,6150,50,1860,500,4210,10,1,10000000,609,38.30,0.71,12,0.10,159.00,8574.00,11790,20240320,-48.35,4415,20241210,37.94,7050,-13.62,20250210,5360,13.62,20250102,11790,-48.35,20240320,4415,37.94,20241210,1.50,N,071670,500,50 억,,156023,N,N,0,N,00,N
20250320,140639,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6080,-120,5,-1.94,46206475,7508,76.56,6170,6210,6080,8060,4340,6200,6154.30,1.56,0,-4066,6273,6236,6203,6166,6133,6220,6150,50,1860,500,4210,10,1,10000000,608,38.24,0.71,12,0.08,159.00,8574.00,11790,20240320,-48.43,4415,20241210,37.71,7050,-13.76,20250210,5360,13.43,20250102,11790,-48.43,20240320,4415,37.71,20241210,1.50,N,071670,500,50 억,,156023,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 20250321 160653 57 100.00 KOSDAQ 기계·장비 N N N N N 5960 -210 5 -3.40 123984875 20579 167.95 6170 6170 5950 8020 4320 6170 6024.83 1.49 0 -1743 6316 6242 6136 6062 5956 6260 6080 50 1850 500 4190 10 1 10000000 596 37.48 0.70 12 0.21 159.00 8574.00 11790 20240320 -49.45 4415 20241210 34.99 7050 -15.46 20250210 5360 11.19 20250102 11100 -46.31 20240321 4415 34.99 20241210 1.50 N 071670 500 50 억 148712 N N 0 N 00 N
3 20250321 150636 57 100.00 KOSDAQ 기계·장비 N N N N N 6060 -110 5 -1.78 85595035 14165 115.60 6170 6170 5980 8020 4320 6170 6042.71 1.49 0 -1503 6316 6242 6136 6062 5956 6260 6080 50 1850 500 4190 10 1 10000000 606 38.11 0.71 12 0.14 159.00 8574.00 11790 20240320 -48.60 4415 20241210 37.26 7050 -14.04 20250210 5360 13.06 20250102 11100 -45.41 20240321 4415 37.26 20241210 1.50 N 071670 500 50 억 148712 N N 0 N 00 N
4 20250321 140637 57 100.00 KOSDAQ 기계·장비 N N N N N 6100 -70 5 -1.13 76898090 12725 103.85 6170 6170 5980 8020 4320 6170 6043.07 1.49 0 -1508 6316 6242 6136 6062 5956 6260 6080 50 1850 500 4190 10 1 10000000 610 38.36 0.71 12 0.13 159.00 8574.00 11790 20240320 -48.26 4415 20241210 38.17 7050 -13.48 20250210 5360 13.81 20250102 11100 -45.05 20240321 4415 38.17 20241210 1.50 N 071670 500 50 억 148712 N N 0 N 00 N
5 20250321 130637 57 100.00 KOSDAQ 기계·장비 N N N N N 6120 -50 5 -0.81 67562430 11185 91.28 6170 6170 5980 8020 4320 6170 6040.45 1.49 0 -1842 6316 6242 6136 6062 5956 6260 6080 50 1850 500 4190 10 1 10000000 612 38.49 0.71 12 0.11 159.00 8574.00 11790 20240320 -48.09 4415 20241210 38.62 7050 -13.19 20250210 5360 14.18 20250102 11100 -44.86 20240321 4415 38.62 20241210 1.50 N 071670 500 50 억 148712 N N 0 N 00 N
6 20250321 120638 57 100.00 KOSDAQ 기계·장비 N N N N N 6090 -80 5 -1.30 54370360 9022 73.63 6170 6170 5980 8020 4320 6170 6026.42 1.49 0 -1904 6316 6242 6136 6062 5956 6260 6080 50 1850 500 4190 10 1 10000000 609 38.30 0.71 12 0.09 159.00 8574.00 11790 20240320 -48.35 4415 20241210 37.94 7050 -13.62 20250210 5360 13.62 20250102 11100 -45.14 20240321 4415 37.94 20241210 1.50 N 071670 500 50 억 148712 N N 0 N 00 N
7 20250321 110637 57 100.00 KOSDAQ 기계·장비 N N N N N 6070 -100 5 -1.62 50250050 8343 68.09 6170 6170 5980 8020 4320 6170 6023.02 1.49 0 -1821 6316 6242 6136 6062 5956 6260 6080 50 1850 500 4190 10 1 10000000 607 38.18 0.71 12 0.08 159.00 8574.00 11790 20240320 -48.52 4415 20241210 37.49 7050 -13.90 20250210 5360 13.25 20250102 11100 -45.32 20240321 4415 37.49 20241210 1.50 N 071670 500 50 억 148712 N N 0 N 00 N
8 20250321 100638 57 100.00 KOSDAQ 기계·장비 N N N N N 6020 -150 5 -2.43 42395010 7036 57.42 6170 6170 5980 8020 4320 6170 6025.44 1.49 0 -1958 6316 6242 6136 6062 5956 6260 6080 50 1850 500 4190 10 1 10000000 602 37.86 0.70 12 0.07 159.00 8574.00 11790 20240320 -48.94 4415 20241210 36.35 7050 -14.61 20250210 5360 12.31 20250102 11100 -45.77 20240321 4415 36.35 20241210 1.50 N 071670 500 50 억 148712 N N 0 N 00 N
9 20250321 090641 57 100.00 KOSDAQ 기계·장비 N N N N N 6170 0 3 0.00 505440 82 0.67 6170 6170 6160 8020 4320 6170 6163.90 1.49 0 -50 6316 6242 6136 6062 5956 6260 6080 50 1850 500 4190 10 1 10000000 617 38.81 0.72 12 0.00 159.00 8574.00 11790 20240320 -47.67 4415 20241210 39.75 7050 -12.48 20250210 5360 15.11 20250102 11100 -44.41 20240321 4415 39.75 20241210 1.50 N 071670 500 50 억 148712 N N 0 N 00 N
10 20250320 160930 57 100.00 KOSDAQ 기계·장비 N N N N N 6170 -30 5 -0.48 67377010 10983 111.99 6170 6210 6030 8060 4340 6200 6134.66 1.56 0 -5164 6273 6236 6203 6166 6133 6220 6150 50 1860 500 4210 10 1 10000000 617 38.81 0.72 12 0.11 159.00 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 1.50 N 071670 500 50 억 156023 N N 0 N 00 N
11 20250320 150637 57 100.00 KOSDAQ 기계·장비 N N N N N 6090 -110 5 -1.77 62284450 10153 103.53 6170 6210 6030 8060 4340 6200 6134.59 1.56 0 -4579 6273 6236 6203 6166 6133 6220 6150 50 1860 500 4210 10 1 10000000 609 38.30 0.71 12 0.10 159.00 8574.00 11790 20240320 -48.35 4415 20241210 37.94 7050 -13.62 20250210 5360 13.62 20250102 11790 -48.35 20240320 4415 37.94 20241210 1.50 N 071670 500 50 억 156023 N N 0 N 00 N
12 20250320 140639 57 100.00 KOSDAQ 기계·장비 N N N N N 6080 -120 5 -1.94 46206475 7508 76.56 6170 6210 6080 8060 4340 6200 6154.30 1.56 0 -4066 6273 6236 6203 6166 6133 6220 6150 50 1860 500 4210 10 1 10000000 608 38.24 0.71 12 0.08 159.00 8574.00 11790 20240320 -48.43 4415 20241210 37.71 7050 -13.76 20250210 5360 13.43 20250102 11790 -48.43 20240320 4415 37.71 20241210 1.50 N 071670 500 50 억 156023 N N 0 N 00 N