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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160613,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6260,-40,5,-0.63,58606160,9417,55.65,6290,6390,6180,8190,4410,6300,6223.44,1.51,0,-754,6553,6426,6333,6206,6113,6380,6160,50,1890,500,4280,10,1,10000000,626,39.37,0.73,12,0.09,159.00,8574.00,11790,20240320,-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,,150815,N,N,0,N,00,N
20250307,150616,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6230,-70,5,-1.11,44346780,7114,42.04,6290,6390,6190,8190,4410,6300,6233.73,1.51,0,-1022,6553,6426,6333,6206,6113,6380,6160,50,1890,500,4280,10,1,10000000,623,39.18,0.73,12,0.07,159.00,8574.00,11790,20240320,-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,,150815,N,N,0,N,00,N
20250307,140614,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6230,-70,5,-1.11,24478370,3915,23.14,6290,6390,6210,8190,4410,6300,6252.46,1.51,0,132,6553,6426,6333,6206,6113,6380,6160,50,1890,500,4280,10,1,10000000,623,39.18,0.73,12,0.04,159.00,8574.00,11790,20240320,-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,,150815,N,N,0,N,00,N
20250307,130615,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6240,-60,5,-0.95,19781025,3162,18.69,6290,6390,6210,8190,4410,6300,6255.86,1.51,0,790,6553,6426,6333,6206,6113,6380,6160,50,1890,500,4280,10,1,10000000,624,39.25,0.73,12,0.03,159.00,8574.00,11790,20240320,-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,,150815,N,N,0,N,00,N
20250307,120615,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6290,-10,5,-0.16,16973385,2713,16.03,6290,6390,6210,8190,4410,6300,6256.32,1.51,0,641,6553,6426,6333,6206,6113,6380,6160,50,1890,500,4280,10,1,10000000,629,39.56,0.73,12,0.03,159.00,8574.00,11790,20240320,-46.65,4415,20241210,42.47,7050,-10.78,20250210,5360,17.35,20250102,11790,-46.65,20240320,4415,42.47,20241210,1.51,N,071670,500,50 억,,150815,N,N,0,N,00,N
20250307,110614,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6390,90,2,1.43,16106635,2575,15.22,6290,6390,6210,8190,4410,6300,6255.00,1.51,0,707,6553,6426,6333,6206,6113,6380,6160,50,1890,500,4280,10,1,10000000,639,40.19,0.75,12,0.03,159.00,8574.00,11790,20240320,-45.80,4415,20241210,44.73,7050,-9.36,20250210,5360,19.22,20250102,11790,-45.80,20240320,4415,44.73,20241210,1.51,N,071670,500,50 억,,150815,N,N,0,N,00,N
20250307,100612,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6220,-80,5,-1.27,6526720,1047,6.19,6290,6290,6210,8190,4410,6300,6233.73,1.51,0,302,6553,6426,6333,6206,6113,6380,6160,50,1890,500,4280,10,1,10000000,622,39.12,0.73,12,0.01,159.00,8574.00,11790,20240320,-47.24,4415,20241210,40.88,7050,-11.77,20250210,5360,16.04,20250102,11790,-47.24,20240320,4415,40.88,20241210,1.51,N,071670,500,50 억,,150815,N,N,0,N,00,N
20250307,090616,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6290,-10,5,-0.16,25160,4,0.02,6290,6290,6290,8190,4410,6300,6290.00,1.51,0,-2,6553,6426,6333,6206,6113,6380,6160,50,1890,500,4280,10,1,10000000,629,39.56,0.73,12,0.00,159.00,8574.00,11790,20240320,-46.65,4415,20241210,42.47,7050,-10.78,20250210,5360,17.35,20250102,11790,-46.65,20240320,4415,42.47,20241210,1.51,N,071670,500,50 억,,150815,N,N,0,N,00,N
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
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 20250307 160613 57 100.00 KOSDAQ 기계·장비 N N N N N 6260 -40 5 -0.63 58606160 9417 55.65 6290 6390 6180 8190 4410 6300 6223.44 1.51 0 -754 6553 6426 6333 6206 6113 6380 6160 50 1890 500 4280 10 1 10000000 626 39.37 0.73 12 0.09 159.00 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 150815 N N 0 N 00 N
3 20250307 150616 57 100.00 KOSDAQ 기계·장비 N N N N N 6230 -70 5 -1.11 44346780 7114 42.04 6290 6390 6190 8190 4410 6300 6233.73 1.51 0 -1022 6553 6426 6333 6206 6113 6380 6160 50 1890 500 4280 10 1 10000000 623 39.18 0.73 12 0.07 159.00 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 150815 N N 0 N 00 N
4 20250307 140614 57 100.00 KOSDAQ 기계·장비 N N N N N 6230 -70 5 -1.11 24478370 3915 23.14 6290 6390 6210 8190 4410 6300 6252.46 1.51 0 132 6553 6426 6333 6206 6113 6380 6160 50 1890 500 4280 10 1 10000000 623 39.18 0.73 12 0.04 159.00 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 150815 N N 0 N 00 N
5 20250307 130615 57 100.00 KOSDAQ 기계·장비 N N N N N 6240 -60 5 -0.95 19781025 3162 18.69 6290 6390 6210 8190 4410 6300 6255.86 1.51 0 790 6553 6426 6333 6206 6113 6380 6160 50 1890 500 4280 10 1 10000000 624 39.25 0.73 12 0.03 159.00 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 150815 N N 0 N 00 N
6 20250307 120615 57 100.00 KOSDAQ 기계·장비 N N N N N 6290 -10 5 -0.16 16973385 2713 16.03 6290 6390 6210 8190 4410 6300 6256.32 1.51 0 641 6553 6426 6333 6206 6113 6380 6160 50 1890 500 4280 10 1 10000000 629 39.56 0.73 12 0.03 159.00 8574.00 11790 20240320 -46.65 4415 20241210 42.47 7050 -10.78 20250210 5360 17.35 20250102 11790 -46.65 20240320 4415 42.47 20241210 1.51 N 071670 500 50 억 150815 N N 0 N 00 N
7 20250307 110614 57 100.00 KOSDAQ 기계·장비 N N N N N 6390 90 2 1.43 16106635 2575 15.22 6290 6390 6210 8190 4410 6300 6255.00 1.51 0 707 6553 6426 6333 6206 6113 6380 6160 50 1890 500 4280 10 1 10000000 639 40.19 0.75 12 0.03 159.00 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 1.51 N 071670 500 50 억 150815 N N 0 N 00 N
8 20250307 100612 57 100.00 KOSDAQ 기계·장비 N N N N N 6220 -80 5 -1.27 6526720 1047 6.19 6290 6290 6210 8190 4410 6300 6233.73 1.51 0 302 6553 6426 6333 6206 6113 6380 6160 50 1890 500 4280 10 1 10000000 622 39.12 0.73 12 0.01 159.00 8574.00 11790 20240320 -47.24 4415 20241210 40.88 7050 -11.77 20250210 5360 16.04 20250102 11790 -47.24 20240320 4415 40.88 20241210 1.51 N 071670 500 50 억 150815 N N 0 N 00 N
9 20250307 090616 57 100.00 KOSDAQ 기계·장비 N N N N N 6290 -10 5 -0.16 25160 4 0.02 6290 6290 6290 8190 4410 6300 6290.00 1.51 0 -2 6553 6426 6333 6206 6113 6380 6160 50 1890 500 4280 10 1 10000000 629 39.56 0.73 12 0.00 159.00 8574.00 11790 20240320 -46.65 4415 20241210 42.47 7050 -10.78 20250210 5360 17.35 20250102 11790 -46.65 20240320 4415 42.47 20241210 1.51 N 071670 500 50 억 150815 N N 0 N 00 N
10 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
11 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
12 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