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
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
20250306,160610,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16640,750,2,4.72,2064467240,127200,262.26,15890,16710,15750,20650,11130,15890,16230.28,42.37,0,14065,16436,16162,15776,15502,15116,16300,15640,76,4760,500,11120,10,1,15296603,2545,28.69,2.24,12,0.83,580.00,7414.00,21750,20250217,-23.49,8300,20240311,100.48,21750,-23.49,20250217,15120,10.05,20250304,21750,-23.49,20250217,8300,100.48,20240311,5.55,N,071280,500,76 억,,6481014,N,N,0,N,00,N
20250306,150610,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16610,720,2,4.53,1700277390,105283,217.07,15890,16610,15750,20650,11130,15890,16149.78,42.37,0,16381,16436,16162,15776,15502,15116,16300,15640,76,4760,500,11120,10,1,15296603,2541,28.64,2.24,12,0.69,580.00,7414.00,21750,20250217,-23.63,8300,20240311,100.12,21750,-23.63,20250217,15120,9.85,20250304,21750,-23.63,20250217,8300,100.12,20240311,5.55,N,071280,500,76 억,,6481014,N,N,0,N,00,N
20250306,140609,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15980,90,2,0.57,740933050,46431,95.73,15890,16200,15750,20650,11130,15890,15957.84,42.37,0,8960,16436,16162,15776,15502,15116,16300,15640,76,4760,500,11120,10,1,15296603,2444,27.55,2.16,12,0.30,580.00,7414.00,21750,20250217,-26.53,8300,20240311,92.53,21750,-26.53,20250217,15120,5.69,20250304,21750,-26.53,20250217,8300,92.53,20240311,5.55,N,071280,500,76 억,,6481014,N,N,0,N,00,N
20250306,130610,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15900,10,2,0.06,505314430,31666,65.29,15890,16200,15750,20650,11130,15890,15957.80,42.37,0,6306,16436,16162,15776,15502,15116,16300,15640,76,4760,500,11120,10,1,15296603,2432,27.41,2.14,12,0.21,580.00,7414.00,21750,20250217,-26.90,8300,20240311,91.57,21750,-26.90,20250217,15120,5.16,20250304,21750,-26.90,20250217,8300,91.57,20240311,5.55,N,071280,500,76 억,,6481014,N,N,0,N,00,N
20250306,120609,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15920,30,2,0.19,449322820,28145,58.03,15890,16200,15750,20650,11130,15890,15964.77,42.37,0,5762,16436,16162,15776,15502,15116,16300,15640,76,4760,500,11120,10,1,15296603,2435,27.45,2.15,12,0.18,580.00,7414.00,21750,20250217,-26.80,8300,20240311,91.81,21750,-26.80,20250217,15120,5.29,20250304,21750,-26.80,20250217,8300,91.81,20240311,5.55,N,071280,500,76 억,,6481014,N,N,0,N,00,N
20250306,110607,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15960,70,2,0.44,340402250,21307,43.93,15890,16200,15750,20650,11130,15890,15976.39,42.37,0,5555,16436,16162,15776,15502,15116,16300,15640,76,4760,500,11120,10,1,15296603,2441,27.52,2.15,12,0.14,580.00,7414.00,21750,20250217,-26.62,8300,20240311,92.29,21750,-26.62,20250217,15120,5.56,20250304,21750,-26.62,20250217,8300,92.29,20240311,5.55,N,071280,500,76 억,,6481014,N,N,0,N,00,N
20250306,100609,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15910,20,2,0.13,282430570,17676,36.44,15890,16200,15750,20650,11130,15890,15978.58,42.37,0,3464,16436,16162,15776,15502,15116,16300,15640,76,4760,500,11120,10,1,15296603,2434,27.43,2.15,12,0.12,580.00,7414.00,21750,20250217,-26.85,8300,20240311,91.69,21750,-26.85,20250217,15120,5.22,20250304,21750,-26.85,20250217,8300,91.69,20240311,5.55,N,071280,500,76 억,,6481014,N,N,0,N,00,N
20250306,090613,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15800,-90,5,-0.57,32717690,2065,4.26,15890,15980,15790,20650,11130,15890,15842.13,42.37,0,504,16436,16162,15776,15502,15116,16300,15640,76,4760,500,11120,10,1,15296603,2417,27.24,2.13,12,0.01,580.00,7414.00,21750,20250217,-27.36,8300,20240311,90.36,21750,-27.36,20250217,15120,4.50,20250304,21750,-27.36,20250217,8300,90.36,20240311,5.55,N,071280,500,76 억,,6481014,N,N,0,N,00,N
20250305,160603,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15890,220,2,1.40,758583890,48353,41.07,15670,16050,15390,20350,10970,15670,15688.42,42.35,0,2356,16530,16100,15610,15180,14690,15855,14935,76,4680,500,10960,10,1,15296603,2431,27.40,2.14,12,0.32,580.00,7414.00,21750,20250217,-26.94,8100,20240221,96.17,21750,-26.94,20250217,15120,5.09,20250304,21750,-26.94,20250217,8300,91.45,20240311,5.60,N,071280,500,76 억,,6478749,N,N,0,N,00,N
20250305,150605,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15810,140,2,0.89,604522120,38694,32.87,15670,15990,15390,20350,10970,15670,15623.15,42.35,0,4415,16530,16100,15610,15180,14690,15855,14935,76,4680,500,10960,10,1,15296603,2418,27.26,2.13,12,0.25,580.00,7414.00,21750,20250217,-27.31,8100,20240221,95.19,21750,-27.31,20250217,15120,4.56,20250304,21750,-27.31,20250217,8300,90.48,20240311,5.60,N,071280,500,76 억,,6478749,N,N,0,N,00,N
20250305,140604,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15700,30,2,0.19,570454720,36535,31.03,15670,15990,15390,20350,10970,15670,15613.92,42.35,0,4183,16530,16100,15610,15180,14690,15855,14935,76,4680,500,10960,10,1,15296603,2402,27.07,2.12,12,0.24,580.00,7414.00,21750,20250217,-27.82,8100,20240221,93.83,21750,-27.82,20250217,15120,3.84,20250304,21750,-27.82,20250217,8300,89.16,20240311,5.60,N,071280,500,76 억,,6478749,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 160610 57 100.00 KOSDAQ 기계·장비 N N N N N 16640 750 2 4.72 2064467240 127200 262.26 15890 16710 15750 20650 11130 15890 16230.28 42.37 0 14065 16436 16162 15776 15502 15116 16300 15640 76 4760 500 11120 10 1 15296603 2545 28.69 2.24 12 0.83 580.00 7414.00 21750 20250217 -23.49 8300 20240311 100.48 21750 -23.49 20250217 15120 10.05 20250304 21750 -23.49 20250217 8300 100.48 20240311 5.55 N 071280 500 76 억 6481014 N N 0 N 00 N
3 20250306 150610 57 100.00 KOSDAQ 기계·장비 N N N N N 16610 720 2 4.53 1700277390 105283 217.07 15890 16610 15750 20650 11130 15890 16149.78 42.37 0 16381 16436 16162 15776 15502 15116 16300 15640 76 4760 500 11120 10 1 15296603 2541 28.64 2.24 12 0.69 580.00 7414.00 21750 20250217 -23.63 8300 20240311 100.12 21750 -23.63 20250217 15120 9.85 20250304 21750 -23.63 20250217 8300 100.12 20240311 5.55 N 071280 500 76 억 6481014 N N 0 N 00 N
4 20250306 140609 57 100.00 KOSDAQ 기계·장비 N N N N N 15980 90 2 0.57 740933050 46431 95.73 15890 16200 15750 20650 11130 15890 15957.84 42.37 0 8960 16436 16162 15776 15502 15116 16300 15640 76 4760 500 11120 10 1 15296603 2444 27.55 2.16 12 0.30 580.00 7414.00 21750 20250217 -26.53 8300 20240311 92.53 21750 -26.53 20250217 15120 5.69 20250304 21750 -26.53 20250217 8300 92.53 20240311 5.55 N 071280 500 76 억 6481014 N N 0 N 00 N
5 20250306 130610 57 100.00 KOSDAQ 기계·장비 N N N N N 15900 10 2 0.06 505314430 31666 65.29 15890 16200 15750 20650 11130 15890 15957.80 42.37 0 6306 16436 16162 15776 15502 15116 16300 15640 76 4760 500 11120 10 1 15296603 2432 27.41 2.14 12 0.21 580.00 7414.00 21750 20250217 -26.90 8300 20240311 91.57 21750 -26.90 20250217 15120 5.16 20250304 21750 -26.90 20250217 8300 91.57 20240311 5.55 N 071280 500 76 억 6481014 N N 0 N 00 N
6 20250306 120609 57 100.00 KOSDAQ 기계·장비 N N N N N 15920 30 2 0.19 449322820 28145 58.03 15890 16200 15750 20650 11130 15890 15964.77 42.37 0 5762 16436 16162 15776 15502 15116 16300 15640 76 4760 500 11120 10 1 15296603 2435 27.45 2.15 12 0.18 580.00 7414.00 21750 20250217 -26.80 8300 20240311 91.81 21750 -26.80 20250217 15120 5.29 20250304 21750 -26.80 20250217 8300 91.81 20240311 5.55 N 071280 500 76 억 6481014 N N 0 N 00 N
7 20250306 110607 57 100.00 KOSDAQ 기계·장비 N N N N N 15960 70 2 0.44 340402250 21307 43.93 15890 16200 15750 20650 11130 15890 15976.39 42.37 0 5555 16436 16162 15776 15502 15116 16300 15640 76 4760 500 11120 10 1 15296603 2441 27.52 2.15 12 0.14 580.00 7414.00 21750 20250217 -26.62 8300 20240311 92.29 21750 -26.62 20250217 15120 5.56 20250304 21750 -26.62 20250217 8300 92.29 20240311 5.55 N 071280 500 76 억 6481014 N N 0 N 00 N
8 20250306 100609 57 100.00 KOSDAQ 기계·장비 N N N N N 15910 20 2 0.13 282430570 17676 36.44 15890 16200 15750 20650 11130 15890 15978.58 42.37 0 3464 16436 16162 15776 15502 15116 16300 15640 76 4760 500 11120 10 1 15296603 2434 27.43 2.15 12 0.12 580.00 7414.00 21750 20250217 -26.85 8300 20240311 91.69 21750 -26.85 20250217 15120 5.22 20250304 21750 -26.85 20250217 8300 91.69 20240311 5.55 N 071280 500 76 억 6481014 N N 0 N 00 N
9 20250306 090613 57 100.00 KOSDAQ 기계·장비 N N N N N 15800 -90 5 -0.57 32717690 2065 4.26 15890 15980 15790 20650 11130 15890 15842.13 42.37 0 504 16436 16162 15776 15502 15116 16300 15640 76 4760 500 11120 10 1 15296603 2417 27.24 2.13 12 0.01 580.00 7414.00 21750 20250217 -27.36 8300 20240311 90.36 21750 -27.36 20250217 15120 4.50 20250304 21750 -27.36 20250217 8300 90.36 20240311 5.55 N 071280 500 76 억 6481014 N N 0 N 00 N
10 20250305 160603 57 100.00 KOSDAQ 기계·장비 N N N N N 15890 220 2 1.40 758583890 48353 41.07 15670 16050 15390 20350 10970 15670 15688.42 42.35 0 2356 16530 16100 15610 15180 14690 15855 14935 76 4680 500 10960 10 1 15296603 2431 27.40 2.14 12 0.32 580.00 7414.00 21750 20250217 -26.94 8100 20240221 96.17 21750 -26.94 20250217 15120 5.09 20250304 21750 -26.94 20250217 8300 91.45 20240311 5.60 N 071280 500 76 억 6478749 N N 0 N 00 N
11 20250305 150605 57 100.00 KOSDAQ 기계·장비 N N N N N 15810 140 2 0.89 604522120 38694 32.87 15670 15990 15390 20350 10970 15670 15623.15 42.35 0 4415 16530 16100 15610 15180 14690 15855 14935 76 4680 500 10960 10 1 15296603 2418 27.26 2.13 12 0.25 580.00 7414.00 21750 20250217 -27.31 8100 20240221 95.19 21750 -27.31 20250217 15120 4.56 20250304 21750 -27.31 20250217 8300 90.48 20240311 5.60 N 071280 500 76 억 6478749 N N 0 N 00 N
12 20250305 140604 57 100.00 KOSDAQ 기계·장비 N N N N N 15700 30 2 0.19 570454720 36535 31.03 15670 15990 15390 20350 10970 15670 15613.92 42.35 0 4183 16530 16100 15610 15180 14690 15855 14935 76 4680 500 10960 10 1 15296603 2402 27.07 2.12 12 0.24 580.00 7414.00 21750 20250217 -27.82 8100 20240221 93.83 21750 -27.82 20250217 15120 3.84 20250304 21750 -27.82 20250217 8300 89.16 20240311 5.60 N 071280 500 76 억 6478749 N N 0 N 00 N