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
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
20250321,160652,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17610,-260,5,-1.45,664507210,37631,44.04,17800,17900,17350,23200,12510,17870,17658.51,42.60,0,1199,18576,18222,17936,17582,17296,18080,17440,76,5330,500,12500,10,1,15296603,2694,22.23,2.17,12,0.25,792.00,8108.00,21750,20250217,-19.03,8300,20240311,112.17,21750,-19.03,20250217,15100,16.62,20250310,21750,-19.03,20250217,9620,83.06,20240422,5.76,N,071280,500,76 억,,6516579,N,N,874,N,00,N
20250321,150636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17780,-90,5,-0.50,611795010,34651,40.55,17800,17900,17350,23200,12510,17870,17655.91,42.60,0,2314,18576,18222,17936,17582,17296,18080,17440,76,5330,500,12500,10,1,15296603,2720,22.45,2.19,12,0.23,792.00,8108.00,21750,20250217,-18.25,8300,20240311,114.22,21750,-18.25,20250217,15100,17.75,20250310,21750,-18.25,20250217,9620,84.82,20240422,5.76,N,071280,500,76 억,,6516579,N,N,874,N,00,N
20250321,140636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17880,10,2,0.06,544757590,30891,36.15,17800,17900,17350,23200,12510,17870,17634.83,42.60,0,4768,18576,18222,17936,17582,17296,18080,17440,76,5330,500,12500,10,1,15296603,2735,22.58,2.21,12,0.20,792.00,8108.00,21750,20250217,-17.79,8300,20240311,115.42,21750,-17.79,20250217,15100,18.41,20250310,21750,-17.79,20250217,9620,85.86,20240422,5.76,N,071280,500,76 억,,6516579,N,N,874,N,00,N
20250321,130636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17750,-120,5,-0.67,495108390,28108,32.89,17800,17840,17350,23200,12510,17870,17614.50,42.60,0,5087,18576,18222,17936,17582,17296,18080,17440,76,5330,500,12500,10,1,15296603,2715,22.41,2.19,12,0.18,792.00,8108.00,21750,20250217,-18.39,8300,20240311,113.86,21750,-18.39,20250217,15100,17.55,20250310,21750,-18.39,20250217,9620,84.51,20240422,5.76,N,071280,500,76 억,,6516579,N,N,874,N,00,N
20250321,120638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17570,-300,5,-1.68,431885910,24542,28.72,17800,17800,17350,23200,12510,17870,17597.83,42.60,0,5091,18576,18222,17936,17582,17296,18080,17440,76,5330,500,12500,10,1,15296603,2688,22.18,2.17,12,0.16,792.00,8108.00,21750,20250217,-19.22,8300,20240311,111.69,21750,-19.22,20250217,15100,16.36,20250310,21750,-19.22,20250217,9620,82.64,20240422,5.76,N,071280,500,76 억,,6516579,N,N,874,N,00,N
20250321,110636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17570,-300,5,-1.68,396907170,22553,26.39,17800,17800,17350,23200,12510,17870,17598.86,42.60,0,5424,18576,18222,17936,17582,17296,18080,17440,76,5330,500,12500,10,1,15296603,2688,22.18,2.17,12,0.15,792.00,8108.00,21750,20250217,-19.22,8300,20240311,111.69,21750,-19.22,20250217,15100,16.36,20250310,21750,-19.22,20250217,9620,82.64,20240422,5.76,N,071280,500,76 억,,6516579,N,N,874,N,00,N
20250321,100637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17450,-420,5,-2.35,195702230,11137,13.03,17800,17800,17350,23200,12510,17870,17572.26,42.60,0,1127,18576,18222,17936,17582,17296,18080,17440,76,5330,500,12500,10,1,15296603,2669,22.03,2.15,12,0.07,792.00,8108.00,21750,20250217,-19.77,8300,20240311,110.24,21750,-19.77,20250217,15100,15.56,20250310,21750,-19.77,20250217,9620,81.39,20240422,5.76,N,071280,500,76 억,,6516579,N,N,874,N,00,N
20250321,090640,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17720,-150,5,-0.84,5841220,329,0.39,17800,17800,17720,23200,12510,17870,17754.47,42.60,0,0,18576,18222,17936,17582,17296,18080,17440,76,5330,500,12500,10,1,15296603,2711,22.37,2.19,12,0.00,792.00,8108.00,21750,20250217,-18.53,8300,20240311,113.49,21750,-18.53,20250217,15100,17.35,20250310,21750,-18.53,20250217,9620,84.20,20240422,5.76,N,071280,500,76 억,,6516579,N,N,874,N,00,N
20250320,160929,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17870,-120,5,-0.67,1533323475,85225,108.64,18240,18290,17650,23350,12600,17990,17991.69,42.65,0,-7411,18410,18200,17880,17670,17350,18305,17775,76,5360,500,12590,10,1,15296603,2734,22.56,2.20,12,0.56,792.00,8108.00,21750,20250217,-17.84,8300,20240311,115.30,21750,-17.84,20250217,15100,18.34,20250310,21750,-17.84,20250217,9550,87.12,20240320,5.65,N,071280,500,76 억,,6524018,N,N,874,N,00,N
20250320,150636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17980,-10,5,-0.06,1353148085,75170,95.82,18240,18290,17650,23350,12600,17990,18001.17,42.65,0,-3269,18410,18200,17880,17670,17350,18305,17775,76,5360,500,12590,10,1,15296603,2750,22.70,2.22,12,0.49,792.00,8108.00,21750,20250217,-17.33,8300,20240311,116.63,21750,-17.33,20250217,15100,19.07,20250310,21750,-17.33,20250217,9550,88.27,20240320,5.65,N,071280,500,76 억,,6524018,N,N,2229,N,00,N
20250320,140638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17950,-40,5,-0.22,1110672515,61620,78.55,18240,18290,17650,23350,12600,17990,18024.55,42.65,0,-481,18410,18200,17880,17670,17350,18305,17775,76,5360,500,12590,10,1,15296603,2746,22.66,2.21,12,0.40,792.00,8108.00,21750,20250217,-17.47,8300,20240311,116.27,21750,-17.47,20250217,15100,18.87,20250310,21750,-17.47,20250217,9550,87.96,20240320,5.65,N,071280,500,76 억,,6524018,N,N,2229,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 160652 57 100.00 KOSDAQ 기계·장비 N N N N N 17610 -260 5 -1.45 664507210 37631 44.04 17800 17900 17350 23200 12510 17870 17658.51 42.60 0 1199 18576 18222 17936 17582 17296 18080 17440 76 5330 500 12500 10 1 15296603 2694 22.23 2.17 12 0.25 792.00 8108.00 21750 20250217 -19.03 8300 20240311 112.17 21750 -19.03 20250217 15100 16.62 20250310 21750 -19.03 20250217 9620 83.06 20240422 5.76 N 071280 500 76 억 6516579 N N 874 N 00 N
3 20250321 150636 57 100.00 KOSDAQ 기계·장비 N N N N N 17780 -90 5 -0.50 611795010 34651 40.55 17800 17900 17350 23200 12510 17870 17655.91 42.60 0 2314 18576 18222 17936 17582 17296 18080 17440 76 5330 500 12500 10 1 15296603 2720 22.45 2.19 12 0.23 792.00 8108.00 21750 20250217 -18.25 8300 20240311 114.22 21750 -18.25 20250217 15100 17.75 20250310 21750 -18.25 20250217 9620 84.82 20240422 5.76 N 071280 500 76 억 6516579 N N 874 N 00 N
4 20250321 140636 57 100.00 KOSDAQ 기계·장비 N N N N N 17880 10 2 0.06 544757590 30891 36.15 17800 17900 17350 23200 12510 17870 17634.83 42.60 0 4768 18576 18222 17936 17582 17296 18080 17440 76 5330 500 12500 10 1 15296603 2735 22.58 2.21 12 0.20 792.00 8108.00 21750 20250217 -17.79 8300 20240311 115.42 21750 -17.79 20250217 15100 18.41 20250310 21750 -17.79 20250217 9620 85.86 20240422 5.76 N 071280 500 76 억 6516579 N N 874 N 00 N
5 20250321 130636 57 100.00 KOSDAQ 기계·장비 N N N N N 17750 -120 5 -0.67 495108390 28108 32.89 17800 17840 17350 23200 12510 17870 17614.50 42.60 0 5087 18576 18222 17936 17582 17296 18080 17440 76 5330 500 12500 10 1 15296603 2715 22.41 2.19 12 0.18 792.00 8108.00 21750 20250217 -18.39 8300 20240311 113.86 21750 -18.39 20250217 15100 17.55 20250310 21750 -18.39 20250217 9620 84.51 20240422 5.76 N 071280 500 76 억 6516579 N N 874 N 00 N
6 20250321 120638 57 100.00 KOSDAQ 기계·장비 N N N N N 17570 -300 5 -1.68 431885910 24542 28.72 17800 17800 17350 23200 12510 17870 17597.83 42.60 0 5091 18576 18222 17936 17582 17296 18080 17440 76 5330 500 12500 10 1 15296603 2688 22.18 2.17 12 0.16 792.00 8108.00 21750 20250217 -19.22 8300 20240311 111.69 21750 -19.22 20250217 15100 16.36 20250310 21750 -19.22 20250217 9620 82.64 20240422 5.76 N 071280 500 76 억 6516579 N N 874 N 00 N
7 20250321 110636 57 100.00 KOSDAQ 기계·장비 N N N N N 17570 -300 5 -1.68 396907170 22553 26.39 17800 17800 17350 23200 12510 17870 17598.86 42.60 0 5424 18576 18222 17936 17582 17296 18080 17440 76 5330 500 12500 10 1 15296603 2688 22.18 2.17 12 0.15 792.00 8108.00 21750 20250217 -19.22 8300 20240311 111.69 21750 -19.22 20250217 15100 16.36 20250310 21750 -19.22 20250217 9620 82.64 20240422 5.76 N 071280 500 76 억 6516579 N N 874 N 00 N
8 20250321 100637 57 100.00 KOSDAQ 기계·장비 N N N N N 17450 -420 5 -2.35 195702230 11137 13.03 17800 17800 17350 23200 12510 17870 17572.26 42.60 0 1127 18576 18222 17936 17582 17296 18080 17440 76 5330 500 12500 10 1 15296603 2669 22.03 2.15 12 0.07 792.00 8108.00 21750 20250217 -19.77 8300 20240311 110.24 21750 -19.77 20250217 15100 15.56 20250310 21750 -19.77 20250217 9620 81.39 20240422 5.76 N 071280 500 76 억 6516579 N N 874 N 00 N
9 20250321 090640 57 100.00 KOSDAQ 기계·장비 N N N N N 17720 -150 5 -0.84 5841220 329 0.39 17800 17800 17720 23200 12510 17870 17754.47 42.60 0 0 18576 18222 17936 17582 17296 18080 17440 76 5330 500 12500 10 1 15296603 2711 22.37 2.19 12 0.00 792.00 8108.00 21750 20250217 -18.53 8300 20240311 113.49 21750 -18.53 20250217 15100 17.35 20250310 21750 -18.53 20250217 9620 84.20 20240422 5.76 N 071280 500 76 억 6516579 N N 874 N 00 N
10 20250320 160929 57 100.00 KOSDAQ 기계·장비 N N N N N 17870 -120 5 -0.67 1533323475 85225 108.64 18240 18290 17650 23350 12600 17990 17991.69 42.65 0 -7411 18410 18200 17880 17670 17350 18305 17775 76 5360 500 12590 10 1 15296603 2734 22.56 2.20 12 0.56 792.00 8108.00 21750 20250217 -17.84 8300 20240311 115.30 21750 -17.84 20250217 15100 18.34 20250310 21750 -17.84 20250217 9550 87.12 20240320 5.65 N 071280 500 76 억 6524018 N N 874 N 00 N
11 20250320 150636 57 100.00 KOSDAQ 기계·장비 N N N N N 17980 -10 5 -0.06 1353148085 75170 95.82 18240 18290 17650 23350 12600 17990 18001.17 42.65 0 -3269 18410 18200 17880 17670 17350 18305 17775 76 5360 500 12590 10 1 15296603 2750 22.70 2.22 12 0.49 792.00 8108.00 21750 20250217 -17.33 8300 20240311 116.63 21750 -17.33 20250217 15100 19.07 20250310 21750 -17.33 20250217 9550 88.27 20240320 5.65 N 071280 500 76 억 6524018 N N 2229 N 00 N
12 20250320 140638 57 100.00 KOSDAQ 기계·장비 N N N N N 17950 -40 5 -0.22 1110672515 61620 78.55 18240 18290 17650 23350 12600 17990 18024.55 42.65 0 -481 18410 18200 17880 17670 17350 18305 17775 76 5360 500 12590 10 1 15296603 2746 22.66 2.21 12 0.40 792.00 8108.00 21750 20250217 -17.47 8300 20240311 116.27 21750 -17.47 20250217 15100 18.87 20250310 21750 -17.47 20250217 9550 87.96 20240320 5.65 N 071280 500 76 억 6524018 N N 2229 N 00 N