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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
071280/price/prices-20250401.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
20250407,160555,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12980,-1720,5,-11.70,1199095925,89332,26.24,14250,14310,12940,19110,10290,14700,13422.97,42.69,0,7481,15666,15182,14786,14302,13906,14985,14105,76,4410,500,10290,10,1,15296603,1985,16.39,1.60,12,0.58,792.00,8108.00,21750,20250217,-40.32,9620,20240422,34.93,21750,-40.32,20250217,12940,0.31,20250407,21750,-40.32,20250217,9620,34.93,20240422,5.54,Y,071280,500,76 억,,6529366,N,N,5388,N,00,N
20250407,150559,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13190,-1510,5,-10.27,1027792495,76203,22.38,14250,14310,13150,19110,10290,14700,13487.56,42.69,0,2802,15666,15182,14786,14302,13906,14985,14105,76,4410,500,10290,10,1,15296603,2018,16.65,1.63,12,0.50,792.00,8108.00,21750,20250217,-39.36,9620,20240422,37.11,21750,-39.36,20250217,13150,0.30,20250407,21750,-39.36,20250217,9620,37.11,20240422,5.54,Y,071280,500,76 억,,6529366,N,N,4808,N,00,N
20250407,140557,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13250,-1450,5,-9.86,824584930,60884,17.88,14250,14310,13210,19110,10290,14700,13543.54,42.69,0,2235,15666,15182,14786,14302,13906,14985,14105,76,4410,500,10290,10,1,15296603,2027,16.73,1.63,12,0.40,792.00,8108.00,21750,20250217,-39.08,9620,20240422,37.73,21750,-39.08,20250217,13210,0.30,20250407,21750,-39.08,20250217,9620,37.73,20240422,5.54,Y,071280,500,76 억,,6529366,N,N,4808,N,00,N
20250407,130555,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13530,-1170,5,-7.96,625386455,45955,13.50,14250,14310,13350,19110,10290,14700,13608.67,42.69,0,-429,15666,15182,14786,14302,13906,14985,14105,76,4410,500,10290,10,1,15296603,2070,17.08,1.67,12,0.30,792.00,8108.00,21750,20250217,-37.79,9620,20240422,40.64,21750,-37.79,20250217,13350,1.35,20250407,21750,-37.79,20250217,9620,40.64,20240422,5.54,Y,071280,500,76 억,,6529366,N,N,4808,N,00,N
20250407,120556,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13590,-1110,5,-7.55,573944435,42153,12.38,14250,14310,13350,19110,10290,14700,13615.74,42.69,0,716,15666,15182,14786,14302,13906,14985,14105,76,4410,500,10290,10,1,15296603,2079,17.16,1.68,12,0.28,792.00,8108.00,21750,20250217,-37.52,9620,20240422,41.27,21750,-37.52,20250217,13350,1.80,20250407,21750,-37.52,20250217,9620,41.27,20240422,5.54,Y,071280,500,76 억,,6529366,N,N,4808,N,00,N
20250407,110556,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13720,-980,5,-6.67,535970015,39362,11.56,14250,14310,13350,19110,10290,14700,13616.43,42.69,0,1507,15666,15182,14786,14302,13906,14985,14105,76,4410,500,10290,10,1,15296603,2099,17.32,1.69,12,0.26,792.00,8108.00,21750,20250217,-36.92,9620,20240422,42.62,21750,-36.92,20250217,13350,2.77,20250407,21750,-36.92,20250217,9620,42.62,20240422,5.54,Y,071280,500,76 억,,6529366,N,N,4808,N,00,N
20250407,100556,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13360,-1340,5,-9.12,481147165,35337,10.38,14250,14310,13350,19110,10290,14700,13615.96,42.69,0,-358,15666,15182,14786,14302,13906,14985,14105,76,4410,500,10290,10,1,15296603,2044,16.87,1.65,12,0.23,792.00,8108.00,21750,20250217,-38.57,9620,20240422,38.88,21750,-38.57,20250217,13350,0.07,20250407,21750,-38.57,20250217,9620,38.88,20240422,5.54,Y,071280,500,76 억,,6529366,N,N,4808,N,00,N
20250407,090557,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14240,-460,5,-3.13,32362080,2283,0.67,14250,14310,14010,19110,10290,14700,14175.24,42.69,0,-21,15666,15182,14786,14302,13906,14985,14105,76,4410,500,10290,10,1,15296603,2178,17.98,1.76,12,0.01,792.00,8108.00,21750,20250217,-34.53,9620,20240422,48.02,21750,-34.53,20250217,14010,1.64,20250407,21750,-34.53,20250217,9620,48.02,20240422,5.54,Y,071280,500,76 억,,6529366,N,N,4808,N,00,N
20250404,160554,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14700,-410,5,-2.71,597502955,40462,132.93,15090,15270,14390,19640,10580,15110,14767.13,42.72,0,-5823,15743,15426,15153,14836,14563,15585,14995,76,4530,500,10570,10,1,15296603,2249,18.56,1.81,12,0.26,792.00,8108.00,21750,20250217,-32.41,9620,20240422,52.81,21750,-32.41,20250217,14390,2.15,20250404,21750,-32.41,20250217,9620,52.81,20240422,5.53,Y,071280,500,76 억,,6535150,N,N,4808,N,00,N
20250404,150600,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14650,-460,5,-3.04,543311475,36767,120.79,15090,15270,14390,19640,10580,15110,14777.15,42.72,0,-5915,15743,15426,15153,14836,14563,15585,14995,76,4530,500,10570,10,1,15296603,2241,18.50,1.81,12,0.24,792.00,8108.00,21750,20250217,-32.64,9620,20240422,52.29,21750,-32.64,20250217,14390,1.81,20250404,21750,-32.64,20250217,9620,52.29,20240422,5.53,Y,071280,500,76 억,,6535150,N,N,4998,N,00,N
20250404,140601,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14470,-640,5,-4.24,468093295,31586,103.77,15090,15270,14470,19640,10580,15110,14819.64,42.72,0,-5891,15743,15426,15153,14836,14563,15585,14995,76,4530,500,10570,10,1,15296603,2213,18.27,1.78,12,0.21,792.00,8108.00,21750,20250217,-33.47,9620,20240422,50.42,21750,-33.47,20250217,14470,0.00,20250404,21750,-33.47,20250217,9620,50.42,20240422,5.53,Y,071280,500,76 억,,6535150,N,N,4998,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 20250407 160555 57 100.00 KOSDAQ 기계·장비 N N N N N 12980 -1720 5 -11.70 1199095925 89332 26.24 14250 14310 12940 19110 10290 14700 13422.97 42.69 0 7481 15666 15182 14786 14302 13906 14985 14105 76 4410 500 10290 10 1 15296603 1985 16.39 1.60 12 0.58 792.00 8108.00 21750 20250217 -40.32 9620 20240422 34.93 21750 -40.32 20250217 12940 0.31 20250407 21750 -40.32 20250217 9620 34.93 20240422 5.54 Y 071280 500 76 억 6529366 N N 5388 N 00 N
3 20250407 150559 57 100.00 KOSDAQ 기계·장비 N N N N N 13190 -1510 5 -10.27 1027792495 76203 22.38 14250 14310 13150 19110 10290 14700 13487.56 42.69 0 2802 15666 15182 14786 14302 13906 14985 14105 76 4410 500 10290 10 1 15296603 2018 16.65 1.63 12 0.50 792.00 8108.00 21750 20250217 -39.36 9620 20240422 37.11 21750 -39.36 20250217 13150 0.30 20250407 21750 -39.36 20250217 9620 37.11 20240422 5.54 Y 071280 500 76 억 6529366 N N 4808 N 00 N
4 20250407 140557 57 100.00 KOSDAQ 기계·장비 N N N N N 13250 -1450 5 -9.86 824584930 60884 17.88 14250 14310 13210 19110 10290 14700 13543.54 42.69 0 2235 15666 15182 14786 14302 13906 14985 14105 76 4410 500 10290 10 1 15296603 2027 16.73 1.63 12 0.40 792.00 8108.00 21750 20250217 -39.08 9620 20240422 37.73 21750 -39.08 20250217 13210 0.30 20250407 21750 -39.08 20250217 9620 37.73 20240422 5.54 Y 071280 500 76 억 6529366 N N 4808 N 00 N
5 20250407 130555 57 100.00 KOSDAQ 기계·장비 N N N N N 13530 -1170 5 -7.96 625386455 45955 13.50 14250 14310 13350 19110 10290 14700 13608.67 42.69 0 -429 15666 15182 14786 14302 13906 14985 14105 76 4410 500 10290 10 1 15296603 2070 17.08 1.67 12 0.30 792.00 8108.00 21750 20250217 -37.79 9620 20240422 40.64 21750 -37.79 20250217 13350 1.35 20250407 21750 -37.79 20250217 9620 40.64 20240422 5.54 Y 071280 500 76 억 6529366 N N 4808 N 00 N
6 20250407 120556 57 100.00 KOSDAQ 기계·장비 N N N N N 13590 -1110 5 -7.55 573944435 42153 12.38 14250 14310 13350 19110 10290 14700 13615.74 42.69 0 716 15666 15182 14786 14302 13906 14985 14105 76 4410 500 10290 10 1 15296603 2079 17.16 1.68 12 0.28 792.00 8108.00 21750 20250217 -37.52 9620 20240422 41.27 21750 -37.52 20250217 13350 1.80 20250407 21750 -37.52 20250217 9620 41.27 20240422 5.54 Y 071280 500 76 억 6529366 N N 4808 N 00 N
7 20250407 110556 57 100.00 KOSDAQ 기계·장비 N N N N N 13720 -980 5 -6.67 535970015 39362 11.56 14250 14310 13350 19110 10290 14700 13616.43 42.69 0 1507 15666 15182 14786 14302 13906 14985 14105 76 4410 500 10290 10 1 15296603 2099 17.32 1.69 12 0.26 792.00 8108.00 21750 20250217 -36.92 9620 20240422 42.62 21750 -36.92 20250217 13350 2.77 20250407 21750 -36.92 20250217 9620 42.62 20240422 5.54 Y 071280 500 76 억 6529366 N N 4808 N 00 N
8 20250407 100556 57 100.00 KOSDAQ 기계·장비 N N N N N 13360 -1340 5 -9.12 481147165 35337 10.38 14250 14310 13350 19110 10290 14700 13615.96 42.69 0 -358 15666 15182 14786 14302 13906 14985 14105 76 4410 500 10290 10 1 15296603 2044 16.87 1.65 12 0.23 792.00 8108.00 21750 20250217 -38.57 9620 20240422 38.88 21750 -38.57 20250217 13350 0.07 20250407 21750 -38.57 20250217 9620 38.88 20240422 5.54 Y 071280 500 76 억 6529366 N N 4808 N 00 N
9 20250407 090557 57 100.00 KOSDAQ 기계·장비 N N N N N 14240 -460 5 -3.13 32362080 2283 0.67 14250 14310 14010 19110 10290 14700 14175.24 42.69 0 -21 15666 15182 14786 14302 13906 14985 14105 76 4410 500 10290 10 1 15296603 2178 17.98 1.76 12 0.01 792.00 8108.00 21750 20250217 -34.53 9620 20240422 48.02 21750 -34.53 20250217 14010 1.64 20250407 21750 -34.53 20250217 9620 48.02 20240422 5.54 Y 071280 500 76 억 6529366 N N 4808 N 00 N
10 20250404 160554 57 100.00 KOSDAQ 기계·장비 N N N N N 14700 -410 5 -2.71 597502955 40462 132.93 15090 15270 14390 19640 10580 15110 14767.13 42.72 0 -5823 15743 15426 15153 14836 14563 15585 14995 76 4530 500 10570 10 1 15296603 2249 18.56 1.81 12 0.26 792.00 8108.00 21750 20250217 -32.41 9620 20240422 52.81 21750 -32.41 20250217 14390 2.15 20250404 21750 -32.41 20250217 9620 52.81 20240422 5.53 Y 071280 500 76 억 6535150 N N 4808 N 00 N
11 20250404 150600 57 100.00 KOSDAQ 기계·장비 N N N N N 14650 -460 5 -3.04 543311475 36767 120.79 15090 15270 14390 19640 10580 15110 14777.15 42.72 0 -5915 15743 15426 15153 14836 14563 15585 14995 76 4530 500 10570 10 1 15296603 2241 18.50 1.81 12 0.24 792.00 8108.00 21750 20250217 -32.64 9620 20240422 52.29 21750 -32.64 20250217 14390 1.81 20250404 21750 -32.64 20250217 9620 52.29 20240422 5.53 Y 071280 500 76 억 6535150 N N 4998 N 00 N
12 20250404 140601 57 100.00 KOSDAQ 기계·장비 N N N N N 14470 -640 5 -4.24 468093295 31586 103.77 15090 15270 14470 19640 10580 15110 14819.64 42.72 0 -5891 15743 15426 15153 14836 14563 15585 14995 76 4530 500 10570 10 1 15296603 2213 18.27 1.78 12 0.21 792.00 8108.00 21750 20250217 -33.47 9620 20240422 50.42 21750 -33.47 20250217 14470 0.00 20250404 21750 -33.47 20250217 9620 50.42 20240422 5.53 Y 071280 500 76 억 6535150 N N 4998 N 00 N