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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
071280/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
20250312,160621,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16480,720,2,4.57,2823026005,172884,109.96,16120,16620,15840,20450,11040,15760,16328.94,42.59,0,10610,16386,16072,15606,15292,14826,16230,15450,76,4690,500,11030,10,1,15296603,2521,28.41,2.22,12,1.13,580.00,7414.00,21750,20250217,-24.23,8300,20240311,98.55,21750,-24.23,20250217,15100,9.14,20250310,21750,-24.23,20250217,8620,91.18,20240312,5.54,N,071280,500,76 억,,6515293,N,N,0,N,00,N
20250312,150622,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16210,450,2,2.86,2442266515,149671,95.20,16120,16620,15840,20450,11040,15760,16317.57,42.59,0,13293,16386,16072,15606,15292,14826,16230,15450,76,4690,500,11030,10,1,15296603,2480,27.95,2.19,12,0.98,580.00,7414.00,21750,20250217,-25.47,8300,20240311,95.30,21750,-25.47,20250217,15100,7.35,20250310,21750,-25.47,20250217,8620,88.05,20240312,5.54,N,071280,500,76 억,,6515293,N,N,0,N,00,N
20250312,140621,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16210,450,2,2.86,2132371235,130510,83.01,16120,16620,15840,20450,11040,15760,16338.76,42.59,0,10149,16386,16072,15606,15292,14826,16230,15450,76,4690,500,11030,10,1,15296603,2480,27.95,2.19,12,0.85,580.00,7414.00,21750,20250217,-25.47,8300,20240311,95.30,21750,-25.47,20250217,15100,7.35,20250310,21750,-25.47,20250217,8620,88.05,20240312,5.54,N,071280,500,76 억,,6515293,N,N,0,N,00,N
20250312,130621,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16320,560,2,3.55,1794474045,109787,69.83,16120,16620,15840,20450,11040,15760,16345.05,42.59,0,8695,16386,16072,15606,15292,14826,16230,15450,76,4690,500,11030,10,1,15296603,2496,28.14,2.20,12,0.72,580.00,7414.00,21750,20250217,-24.97,8300,20240311,96.63,21750,-24.97,20250217,15100,8.08,20250310,21750,-24.97,20250217,8620,89.33,20240312,5.54,N,071280,500,76 억,,6515293,N,N,0,N,00,N
20250312,120623,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16460,700,2,4.44,1698457315,103938,66.11,16120,16620,15840,20450,11040,15760,16341.06,42.59,0,8115,16386,16072,15606,15292,14826,16230,15450,76,4690,500,11030,10,1,15296603,2518,28.38,2.22,12,0.68,580.00,7414.00,21750,20250217,-24.32,8300,20240311,98.31,21750,-24.32,20250217,15100,9.01,20250310,21750,-24.32,20250217,8620,90.95,20240312,5.54,N,071280,500,76 억,,6515293,N,N,0,N,00,N
20250312,110618,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16220,460,2,2.92,1265193465,77659,49.39,16120,16580,15840,20450,11040,15760,16291.65,42.59,0,5573,16386,16072,15606,15292,14826,16230,15450,76,4690,500,11030,10,1,15296603,2481,27.97,2.19,12,0.51,580.00,7414.00,21750,20250217,-25.43,8300,20240311,95.42,21750,-25.43,20250217,15100,7.42,20250310,21750,-25.43,20250217,8620,88.17,20240312,5.54,N,071280,500,76 억,,6515293,N,N,0,N,00,N
20250312,100622,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16120,360,2,2.28,1063384415,65265,41.51,16120,16580,15840,20450,11040,15760,16293.33,42.59,0,5266,16386,16072,15606,15292,14826,16230,15450,76,4690,500,11030,10,1,15296603,2466,27.79,2.17,12,0.43,580.00,7414.00,21750,20250217,-25.89,8300,20240311,94.22,21750,-25.89,20250217,15100,6.75,20250310,21750,-25.89,20250217,8620,87.01,20240312,5.54,N,071280,500,76 억,,6515293,N,N,0,N,00,N
20250312,090624,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16250,490,2,3.11,211565890,13057,8.30,16120,16380,15840,20450,11040,15760,16203.25,42.59,0,3741,16386,16072,15606,15292,14826,16230,15450,76,4690,500,11030,10,1,15296603,2486,28.02,2.19,12,0.09,580.00,7414.00,21750,20250217,-25.29,8300,20240311,95.78,21750,-25.29,20250217,15100,7.62,20250310,21750,-25.29,20250217,8620,88.52,20240312,5.54,N,071280,500,76 억,,6515293,N,N,0,N,00,N
20250311,160615,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15760,-330,5,-2.05,2425640850,156523,63.29,15590,15920,15140,20900,11270,16090,15496.47,42.31,0,-1013,17310,16700,15900,15290,14490,17005,15595,76,4810,500,11260,10,1,15296603,2411,27.17,2.13,12,1.02,580.00,7414.00,21750,20250217,-27.54,8300,20240311,89.88,21750,-27.54,20250217,15100,4.37,20250310,21750,-27.54,20250217,8300,89.88,20240311,5.55,N,071280,500,76 억,,6471267,N,N,0,N,00,N
20250311,150619,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15680,-410,5,-2.55,2259196880,145941,59.01,15590,15920,15140,20900,11270,16090,15480.20,42.31,0,159,17310,16700,15900,15290,14490,17005,15595,76,4810,500,11260,10,1,15296603,2399,27.03,2.11,12,0.95,580.00,7414.00,21750,20250217,-27.91,8300,20240311,88.92,21750,-27.91,20250217,15100,3.84,20250310,21750,-27.91,20250217,8300,88.92,20240311,5.55,N,071280,500,76 억,,6471267,N,N,0,N,00,N
20250311,140619,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15780,-310,5,-1.93,2070627540,133964,54.17,15590,15920,15140,20900,11270,16090,15456.59,42.31,0,5062,17310,16700,15900,15290,14490,17005,15595,76,4810,500,11260,10,1,15296603,2414,27.21,2.13,12,0.88,580.00,7414.00,21750,20250217,-27.45,8300,20240311,90.12,21750,-27.45,20250217,15100,4.50,20250310,21750,-27.45,20250217,8300,90.12,20240311,5.55,N,071280,500,76 억,,6471267,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 20250312 160621 57 100.00 KOSDAQ 기계·장비 N N N N N 16480 720 2 4.57 2823026005 172884 109.96 16120 16620 15840 20450 11040 15760 16328.94 42.59 0 10610 16386 16072 15606 15292 14826 16230 15450 76 4690 500 11030 10 1 15296603 2521 28.41 2.22 12 1.13 580.00 7414.00 21750 20250217 -24.23 8300 20240311 98.55 21750 -24.23 20250217 15100 9.14 20250310 21750 -24.23 20250217 8620 91.18 20240312 5.54 N 071280 500 76 억 6515293 N N 0 N 00 N
3 20250312 150622 57 100.00 KOSDAQ 기계·장비 N N N N N 16210 450 2 2.86 2442266515 149671 95.20 16120 16620 15840 20450 11040 15760 16317.57 42.59 0 13293 16386 16072 15606 15292 14826 16230 15450 76 4690 500 11030 10 1 15296603 2480 27.95 2.19 12 0.98 580.00 7414.00 21750 20250217 -25.47 8300 20240311 95.30 21750 -25.47 20250217 15100 7.35 20250310 21750 -25.47 20250217 8620 88.05 20240312 5.54 N 071280 500 76 억 6515293 N N 0 N 00 N
4 20250312 140621 57 100.00 KOSDAQ 기계·장비 N N N N N 16210 450 2 2.86 2132371235 130510 83.01 16120 16620 15840 20450 11040 15760 16338.76 42.59 0 10149 16386 16072 15606 15292 14826 16230 15450 76 4690 500 11030 10 1 15296603 2480 27.95 2.19 12 0.85 580.00 7414.00 21750 20250217 -25.47 8300 20240311 95.30 21750 -25.47 20250217 15100 7.35 20250310 21750 -25.47 20250217 8620 88.05 20240312 5.54 N 071280 500 76 억 6515293 N N 0 N 00 N
5 20250312 130621 57 100.00 KOSDAQ 기계·장비 N N N N N 16320 560 2 3.55 1794474045 109787 69.83 16120 16620 15840 20450 11040 15760 16345.05 42.59 0 8695 16386 16072 15606 15292 14826 16230 15450 76 4690 500 11030 10 1 15296603 2496 28.14 2.20 12 0.72 580.00 7414.00 21750 20250217 -24.97 8300 20240311 96.63 21750 -24.97 20250217 15100 8.08 20250310 21750 -24.97 20250217 8620 89.33 20240312 5.54 N 071280 500 76 억 6515293 N N 0 N 00 N
6 20250312 120623 57 100.00 KOSDAQ 기계·장비 N N N N N 16460 700 2 4.44 1698457315 103938 66.11 16120 16620 15840 20450 11040 15760 16341.06 42.59 0 8115 16386 16072 15606 15292 14826 16230 15450 76 4690 500 11030 10 1 15296603 2518 28.38 2.22 12 0.68 580.00 7414.00 21750 20250217 -24.32 8300 20240311 98.31 21750 -24.32 20250217 15100 9.01 20250310 21750 -24.32 20250217 8620 90.95 20240312 5.54 N 071280 500 76 억 6515293 N N 0 N 00 N
7 20250312 110618 57 100.00 KOSDAQ 기계·장비 N N N N N 16220 460 2 2.92 1265193465 77659 49.39 16120 16580 15840 20450 11040 15760 16291.65 42.59 0 5573 16386 16072 15606 15292 14826 16230 15450 76 4690 500 11030 10 1 15296603 2481 27.97 2.19 12 0.51 580.00 7414.00 21750 20250217 -25.43 8300 20240311 95.42 21750 -25.43 20250217 15100 7.42 20250310 21750 -25.43 20250217 8620 88.17 20240312 5.54 N 071280 500 76 억 6515293 N N 0 N 00 N
8 20250312 100622 57 100.00 KOSDAQ 기계·장비 N N N N N 16120 360 2 2.28 1063384415 65265 41.51 16120 16580 15840 20450 11040 15760 16293.33 42.59 0 5266 16386 16072 15606 15292 14826 16230 15450 76 4690 500 11030 10 1 15296603 2466 27.79 2.17 12 0.43 580.00 7414.00 21750 20250217 -25.89 8300 20240311 94.22 21750 -25.89 20250217 15100 6.75 20250310 21750 -25.89 20250217 8620 87.01 20240312 5.54 N 071280 500 76 억 6515293 N N 0 N 00 N
9 20250312 090624 57 100.00 KOSDAQ 기계·장비 N N N N N 16250 490 2 3.11 211565890 13057 8.30 16120 16380 15840 20450 11040 15760 16203.25 42.59 0 3741 16386 16072 15606 15292 14826 16230 15450 76 4690 500 11030 10 1 15296603 2486 28.02 2.19 12 0.09 580.00 7414.00 21750 20250217 -25.29 8300 20240311 95.78 21750 -25.29 20250217 15100 7.62 20250310 21750 -25.29 20250217 8620 88.52 20240312 5.54 N 071280 500 76 억 6515293 N N 0 N 00 N
10 20250311 160615 57 100.00 KOSDAQ 기계·장비 N N N N N 15760 -330 5 -2.05 2425640850 156523 63.29 15590 15920 15140 20900 11270 16090 15496.47 42.31 0 -1013 17310 16700 15900 15290 14490 17005 15595 76 4810 500 11260 10 1 15296603 2411 27.17 2.13 12 1.02 580.00 7414.00 21750 20250217 -27.54 8300 20240311 89.88 21750 -27.54 20250217 15100 4.37 20250310 21750 -27.54 20250217 8300 89.88 20240311 5.55 N 071280 500 76 억 6471267 N N 0 N 00 N
11 20250311 150619 57 100.00 KOSDAQ 기계·장비 N N N N N 15680 -410 5 -2.55 2259196880 145941 59.01 15590 15920 15140 20900 11270 16090 15480.20 42.31 0 159 17310 16700 15900 15290 14490 17005 15595 76 4810 500 11260 10 1 15296603 2399 27.03 2.11 12 0.95 580.00 7414.00 21750 20250217 -27.91 8300 20240311 88.92 21750 -27.91 20250217 15100 3.84 20250310 21750 -27.91 20250217 8300 88.92 20240311 5.55 N 071280 500 76 억 6471267 N N 0 N 00 N
12 20250311 140619 57 100.00 KOSDAQ 기계·장비 N N N N N 15780 -310 5 -1.93 2070627540 133964 54.17 15590 15920 15140 20900 11270 16090 15456.59 42.31 0 5062 17310 16700 15900 15290 14490 17005 15595 76 4810 500 11260 10 1 15296603 2414 27.21 2.13 12 0.88 580.00 7414.00 21750 20250217 -27.45 8300 20240311 90.12 21750 -27.45 20250217 15100 4.50 20250310 21750 -27.45 20250217 8300 90.12 20240311 5.55 N 071280 500 76 억 6471267 N N 0 N 00 N