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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18000,1220,2,7.27,3789047085,213131,61.97,17260,18200,17260,21800,11750,16780,17778.02,42.59,0,21509,18480,17630,17030,16180,15580,17330,15880,76,5020,500,11740,10,1,15296603,2753,31.03,2.43,12,1.39,580.00,7414.00,21750,20250217,-17.24,8300,20240311,116.87,21750,-17.24,20250217,15100,19.21,20250310,21750,-17.24,20250217,8710,106.66,20240318,5.53,N,071280,500,76 억,,6514566,N,N,0,N,00,N
20250318,150634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18060,1280,2,7.63,3566228475,200761,58.38,17260,18200,17260,21800,11750,16780,17763.55,42.59,0,21532,18480,17630,17030,16180,15580,17330,15880,76,5020,500,11740,10,1,15296603,2763,31.14,2.44,12,1.31,580.00,7414.00,21750,20250217,-16.97,8300,20240311,117.59,21750,-16.97,20250217,15100,19.60,20250310,21750,-16.97,20250217,8710,107.35,20240318,5.53,N,071280,500,76 억,,6514566,N,N,0,N,00,N
20250318,140632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17830,1050,2,6.26,3275873310,184527,53.65,17260,18200,17260,21800,11750,16780,17752.81,42.59,0,20626,18480,17630,17030,16180,15580,17330,15880,76,5020,500,11740,10,1,15296603,2727,30.74,2.40,12,1.21,580.00,7414.00,21750,20250217,-18.02,8300,20240311,114.82,21750,-18.02,20250217,15100,18.08,20250310,21750,-18.02,20250217,8710,104.71,20240318,5.53,N,071280,500,76 억,,6514566,N,N,0,N,00,N
20250318,130631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17580,800,2,4.77,2241695740,126830,36.88,17260,18100,17260,21800,11750,16780,17674.81,42.59,0,6319,18480,17630,17030,16180,15580,17330,15880,76,5020,500,11740,10,1,15296603,2689,30.31,2.37,12,0.83,580.00,7414.00,21750,20250217,-19.17,8300,20240311,111.81,21750,-19.17,20250217,15100,16.42,20250310,21750,-19.17,20250217,8710,101.84,20240318,5.53,N,071280,500,76 억,,6514566,N,N,0,N,00,N
20250318,120632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17590,810,2,4.83,2128270830,120358,35.00,17260,18100,17260,21800,11750,16780,17682.84,42.59,0,9775,18480,17630,17030,16180,15580,17330,15880,76,5020,500,11740,10,1,15296603,2691,30.33,2.37,12,0.79,580.00,7414.00,21750,20250217,-19.13,8300,20240311,111.93,21750,-19.13,20250217,15100,16.49,20250310,21750,-19.13,20250217,8710,101.95,20240318,5.53,N,071280,500,76 억,,6514566,N,N,0,N,00,N
20250318,110631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17550,770,2,4.59,2018787780,114127,33.18,17260,18100,17260,21800,11750,16780,17688.96,42.59,0,9144,18480,17630,17030,16180,15580,17330,15880,76,5020,500,11740,10,1,15296603,2685,30.26,2.37,12,0.75,580.00,7414.00,21750,20250217,-19.31,8300,20240311,111.45,21750,-19.31,20250217,15100,16.23,20250310,21750,-19.31,20250217,8710,101.49,20240318,5.53,N,071280,500,76 억,,6514566,N,N,0,N,00,N
20250318,100633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17410,630,2,3.75,1872014410,105722,30.74,17260,18100,17260,21800,11750,16780,17706.95,42.59,0,7346,18480,17630,17030,16180,15580,17330,15880,76,5020,500,11740,10,1,15296603,2663,30.02,2.35,12,0.69,580.00,7414.00,21750,20250217,-19.95,8300,20240311,109.76,21750,-19.95,20250217,15100,15.30,20250310,21750,-19.95,20250217,8710,99.89,20240318,5.53,N,071280,500,76 억,,6514566,N,N,0,N,00,N
20250318,090634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17510,730,2,4.35,975295520,54849,15.95,17260,18100,17260,21800,11750,16780,17781.46,42.59,0,8677,18480,17630,17030,16180,15580,17330,15880,76,5020,500,11740,10,1,15296603,2678,30.19,2.36,12,0.36,580.00,7414.00,21750,20250217,-19.49,8300,20240311,110.96,21750,-19.49,20250217,15100,15.96,20250310,21750,-19.49,20250217,8710,101.03,20240318,5.53,N,071280,500,76 억,,6514566,N,N,0,N,00,N
20250317,160630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16780,-430,5,-2.50,3258047375,191855,237.55,17110,17880,16430,22350,12050,17210,16982.42,42.65,0,-9554,17903,17556,16963,16616,16023,17730,16790,76,5140,500,12040,10,1,15296603,2567,28.93,2.26,12,1.25,580.00,7414.00,21750,20250217,-22.85,8300,20240311,102.17,21750,-22.85,20250217,15100,11.13,20250310,21750,-22.85,20250217,8710,92.65,20240318,5.48,N,071280,500,76 억,,6524529,N,N,0,N,00,N
20250317,150629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16710,-500,5,-2.91,2878480535,169346,209.68,17110,17880,16430,22350,12050,17210,16997.63,42.65,0,-7693,17903,17556,16963,16616,16023,17730,16790,76,5140,500,12040,10,1,15296603,2556,28.81,2.25,12,1.11,580.00,7414.00,21750,20250217,-23.17,8300,20240311,101.33,21750,-23.17,20250217,15100,10.66,20250310,21750,-23.17,20250217,8710,91.85,20240318,5.48,N,071280,500,76 억,,6524529,N,N,0,N,00,N
20250317,140631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17150,-60,5,-0.35,1572029585,91090,112.78,17110,17880,17000,22350,12050,17210,17257.98,42.65,0,229,17903,17556,16963,16616,16023,17730,16790,76,5140,500,12040,10,1,15296603,2623,29.57,2.31,12,0.60,580.00,7414.00,21750,20250217,-21.15,8300,20240311,106.63,21750,-21.15,20250217,15100,13.58,20250310,21750,-21.15,20250217,8710,96.90,20240318,5.48,N,071280,500,76 억,,6524529,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 20250318 160631 57 100.00 KOSDAQ 기계·장비 N N N N N 18000 1220 2 7.27 3789047085 213131 61.97 17260 18200 17260 21800 11750 16780 17778.02 42.59 0 21509 18480 17630 17030 16180 15580 17330 15880 76 5020 500 11740 10 1 15296603 2753 31.03 2.43 12 1.39 580.00 7414.00 21750 20250217 -17.24 8300 20240311 116.87 21750 -17.24 20250217 15100 19.21 20250310 21750 -17.24 20250217 8710 106.66 20240318 5.53 N 071280 500 76 억 6514566 N N 0 N 00 N
3 20250318 150634 57 100.00 KOSDAQ 기계·장비 N N N N N 18060 1280 2 7.63 3566228475 200761 58.38 17260 18200 17260 21800 11750 16780 17763.55 42.59 0 21532 18480 17630 17030 16180 15580 17330 15880 76 5020 500 11740 10 1 15296603 2763 31.14 2.44 12 1.31 580.00 7414.00 21750 20250217 -16.97 8300 20240311 117.59 21750 -16.97 20250217 15100 19.60 20250310 21750 -16.97 20250217 8710 107.35 20240318 5.53 N 071280 500 76 억 6514566 N N 0 N 00 N
4 20250318 140632 57 100.00 KOSDAQ 기계·장비 N N N N N 17830 1050 2 6.26 3275873310 184527 53.65 17260 18200 17260 21800 11750 16780 17752.81 42.59 0 20626 18480 17630 17030 16180 15580 17330 15880 76 5020 500 11740 10 1 15296603 2727 30.74 2.40 12 1.21 580.00 7414.00 21750 20250217 -18.02 8300 20240311 114.82 21750 -18.02 20250217 15100 18.08 20250310 21750 -18.02 20250217 8710 104.71 20240318 5.53 N 071280 500 76 억 6514566 N N 0 N 00 N
5 20250318 130631 57 100.00 KOSDAQ 기계·장비 N N N N N 17580 800 2 4.77 2241695740 126830 36.88 17260 18100 17260 21800 11750 16780 17674.81 42.59 0 6319 18480 17630 17030 16180 15580 17330 15880 76 5020 500 11740 10 1 15296603 2689 30.31 2.37 12 0.83 580.00 7414.00 21750 20250217 -19.17 8300 20240311 111.81 21750 -19.17 20250217 15100 16.42 20250310 21750 -19.17 20250217 8710 101.84 20240318 5.53 N 071280 500 76 억 6514566 N N 0 N 00 N
6 20250318 120632 57 100.00 KOSDAQ 기계·장비 N N N N N 17590 810 2 4.83 2128270830 120358 35.00 17260 18100 17260 21800 11750 16780 17682.84 42.59 0 9775 18480 17630 17030 16180 15580 17330 15880 76 5020 500 11740 10 1 15296603 2691 30.33 2.37 12 0.79 580.00 7414.00 21750 20250217 -19.13 8300 20240311 111.93 21750 -19.13 20250217 15100 16.49 20250310 21750 -19.13 20250217 8710 101.95 20240318 5.53 N 071280 500 76 억 6514566 N N 0 N 00 N
7 20250318 110631 57 100.00 KOSDAQ 기계·장비 N N N N N 17550 770 2 4.59 2018787780 114127 33.18 17260 18100 17260 21800 11750 16780 17688.96 42.59 0 9144 18480 17630 17030 16180 15580 17330 15880 76 5020 500 11740 10 1 15296603 2685 30.26 2.37 12 0.75 580.00 7414.00 21750 20250217 -19.31 8300 20240311 111.45 21750 -19.31 20250217 15100 16.23 20250310 21750 -19.31 20250217 8710 101.49 20240318 5.53 N 071280 500 76 억 6514566 N N 0 N 00 N
8 20250318 100633 57 100.00 KOSDAQ 기계·장비 N N N N N 17410 630 2 3.75 1872014410 105722 30.74 17260 18100 17260 21800 11750 16780 17706.95 42.59 0 7346 18480 17630 17030 16180 15580 17330 15880 76 5020 500 11740 10 1 15296603 2663 30.02 2.35 12 0.69 580.00 7414.00 21750 20250217 -19.95 8300 20240311 109.76 21750 -19.95 20250217 15100 15.30 20250310 21750 -19.95 20250217 8710 99.89 20240318 5.53 N 071280 500 76 억 6514566 N N 0 N 00 N
9 20250318 090634 57 100.00 KOSDAQ 기계·장비 N N N N N 17510 730 2 4.35 975295520 54849 15.95 17260 18100 17260 21800 11750 16780 17781.46 42.59 0 8677 18480 17630 17030 16180 15580 17330 15880 76 5020 500 11740 10 1 15296603 2678 30.19 2.36 12 0.36 580.00 7414.00 21750 20250217 -19.49 8300 20240311 110.96 21750 -19.49 20250217 15100 15.96 20250310 21750 -19.49 20250217 8710 101.03 20240318 5.53 N 071280 500 76 억 6514566 N N 0 N 00 N
10 20250317 160630 57 100.00 KOSDAQ 기계·장비 N N N N N 16780 -430 5 -2.50 3258047375 191855 237.55 17110 17880 16430 22350 12050 17210 16982.42 42.65 0 -9554 17903 17556 16963 16616 16023 17730 16790 76 5140 500 12040 10 1 15296603 2567 28.93 2.26 12 1.25 580.00 7414.00 21750 20250217 -22.85 8300 20240311 102.17 21750 -22.85 20250217 15100 11.13 20250310 21750 -22.85 20250217 8710 92.65 20240318 5.48 N 071280 500 76 억 6524529 N N 0 N 00 N
11 20250317 150629 57 100.00 KOSDAQ 기계·장비 N N N N N 16710 -500 5 -2.91 2878480535 169346 209.68 17110 17880 16430 22350 12050 17210 16997.63 42.65 0 -7693 17903 17556 16963 16616 16023 17730 16790 76 5140 500 12040 10 1 15296603 2556 28.81 2.25 12 1.11 580.00 7414.00 21750 20250217 -23.17 8300 20240311 101.33 21750 -23.17 20250217 15100 10.66 20250310 21750 -23.17 20250217 8710 91.85 20240318 5.48 N 071280 500 76 억 6524529 N N 0 N 00 N
12 20250317 140631 57 100.00 KOSDAQ 기계·장비 N N N N N 17150 -60 5 -0.35 1572029585 91090 112.78 17110 17880 17000 22350 12050 17210 17257.98 42.65 0 229 17903 17556 16963 16616 16023 17730 16790 76 5140 500 12040 10 1 15296603 2623 29.57 2.31 12 0.60 580.00 7414.00 21750 20250217 -21.15 8300 20240311 106.63 21750 -21.15 20250217 15100 13.58 20250310 21750 -21.15 20250217 8710 96.90 20240318 5.48 N 071280 500 76 억 6524529 N N 0 N 00 N