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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160609,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14800,500,2,3.50,664105880,44942,88.86,14320,14970,14320,18590,10010,14300,14776.95,42.66,0,-4083,15000,14650,13990,13640,12980,14825,13815,76,4290,500,10010,10,1,15296603,2264,18.69,1.83,12,0.29,792.00,8108.00,21750,20250217,-31.95,9620,20240422,53.85,21750,-31.95,20250217,12510,18.31,20250409,21750,-31.95,20250217,9620,53.85,20240422,5.12,Y,071280,500,76 억,,6525141,N,N,6306,N,00,N
20250414,150614,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14770,470,2,3.29,629365270,42603,84.23,14320,14970,14320,18590,10010,14300,14772.79,42.66,0,-3214,15000,14650,13990,13640,12980,14825,13815,76,4290,500,10010,10,1,15296603,2259,18.65,1.82,12,0.28,792.00,8108.00,21750,20250217,-32.09,9620,20240422,53.53,21750,-32.09,20250217,12510,18.07,20250409,21750,-32.09,20250217,9620,53.53,20240422,5.12,Y,071280,500,76 억,,6525141,N,N,5534,N,00,N
20250414,140613,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14940,640,2,4.48,563846660,38205,75.54,14320,14970,14320,18590,10010,14300,14758.45,42.66,0,-3487,15000,14650,13990,13640,12980,14825,13815,76,4290,500,10010,10,1,15296603,2285,18.86,1.84,12,0.25,792.00,8108.00,21750,20250217,-31.31,9620,20240422,55.30,21750,-31.31,20250217,12510,19.42,20250409,21750,-31.31,20250217,9620,55.30,20240422,5.12,Y,071280,500,76 억,,6525141,N,N,5534,N,00,N
20250414,130613,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14780,480,2,3.36,395314160,26878,53.14,14320,14970,14320,18590,10010,14300,14707.72,42.66,0,-1316,15000,14650,13990,13640,12980,14825,13815,76,4290,500,10010,10,1,15296603,2261,18.66,1.82,12,0.18,792.00,8108.00,21750,20250217,-32.05,9620,20240422,53.64,21750,-32.05,20250217,12510,18.15,20250409,21750,-32.05,20250217,9620,53.64,20240422,5.12,Y,071280,500,76 억,,6525141,N,N,5534,N,00,N
20250414,120614,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14740,440,2,3.08,354060590,24082,47.61,14320,14970,14320,18590,10010,14300,14702.29,42.66,0,589,15000,14650,13990,13640,12980,14825,13815,76,4290,500,10010,10,1,15296603,2255,18.61,1.82,12,0.16,792.00,8108.00,21750,20250217,-32.23,9620,20240422,53.22,21750,-32.23,20250217,12510,17.83,20250409,21750,-32.23,20250217,9620,53.22,20240422,5.12,Y,071280,500,76 억,,6525141,N,N,5534,N,00,N
20250414,110611,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14720,420,2,2.94,298125430,20294,40.12,14320,14970,14320,18590,10010,14300,14690.32,42.66,0,1508,15000,14650,13990,13640,12980,14825,13815,76,4290,500,10010,10,1,15296603,2252,18.59,1.82,12,0.13,792.00,8108.00,21750,20250217,-32.32,9620,20240422,53.01,21750,-32.32,20250217,12510,17.67,20250409,21750,-32.32,20250217,9620,53.01,20240422,5.12,Y,071280,500,76 억,,6525141,N,N,5534,N,00,N
20250414,100613,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14640,340,2,2.38,225041420,15309,30.27,14320,14970,14320,18590,10010,14300,14699.94,42.66,0,2475,15000,14650,13990,13640,12980,14825,13815,76,4290,500,10010,10,1,15296603,2239,18.48,1.81,12,0.10,792.00,8108.00,21750,20250217,-32.69,9620,20240422,52.18,21750,-32.69,20250217,12510,17.03,20250409,21750,-32.69,20250217,9620,52.18,20240422,5.12,Y,071280,500,76 억,,6525141,N,N,5534,N,00,N
20250414,090614,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14410,110,2,0.77,3673470,254,0.50,14320,14570,14320,18590,10010,14300,14462.48,42.66,0,22,15000,14650,13990,13640,12980,14825,13815,76,4290,500,10010,10,1,15296603,2204,18.19,1.78,12,0.00,792.00,8108.00,21750,20250217,-33.75,9620,20240422,49.79,21750,-33.75,20250217,12510,15.19,20250409,21750,-33.75,20250217,9620,49.79,20240422,5.12,Y,071280,500,76 억,,6525141,N,N,5534,N,00,N
20250411,160606,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14300,470,2,3.40,692953475,50578,92.60,13550,14340,13330,17970,9690,13830,13700.69,42.65,0,4049,15463,14646,14123,13306,12783,15055,13715,76,4140,500,9680,10,1,15296603,2187,18.06,1.76,12,0.33,792.00,8108.00,21750,20250217,-34.25,9620,20240422,48.65,21750,-34.25,20250217,12510,14.31,20250409,21750,-34.25,20250217,9620,48.65,20240422,5.20,Y,071280,500,76 억,,6524217,N,N,5534,N,00,N
20250411,150612,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14190,360,2,2.60,661428025,48361,88.54,13550,14340,13330,17970,9690,13830,13676.89,42.65,0,4200,15463,14646,14123,13306,12783,15055,13715,76,4140,500,9680,10,1,15296603,2171,17.92,1.75,12,0.32,792.00,8108.00,21750,20250217,-34.76,9620,20240422,47.51,21750,-34.76,20250217,12510,13.43,20250409,21750,-34.76,20250217,9620,47.51,20240422,5.20,Y,071280,500,76 억,,6524217,N,N,3053,N,00,N
20250411,140611,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13710,-120,5,-0.87,373018610,27620,50.57,13550,13820,13330,17970,9690,13830,13505.38,42.65,0,6313,15463,14646,14123,13306,12783,15055,13715,76,4140,500,9680,10,1,15296603,2097,17.31,1.69,12,0.18,792.00,8108.00,21750,20250217,-36.97,9620,20240422,42.52,21750,-36.97,20250217,12510,9.59,20250409,21750,-36.97,20250217,9620,42.52,20240422,5.20,Y,071280,500,76 억,,6524217,N,N,3053,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 20250414 160609 57 100.00 KOSDAQ 기계·장비 N N N N N 14800 500 2 3.50 664105880 44942 88.86 14320 14970 14320 18590 10010 14300 14776.95 42.66 0 -4083 15000 14650 13990 13640 12980 14825 13815 76 4290 500 10010 10 1 15296603 2264 18.69 1.83 12 0.29 792.00 8108.00 21750 20250217 -31.95 9620 20240422 53.85 21750 -31.95 20250217 12510 18.31 20250409 21750 -31.95 20250217 9620 53.85 20240422 5.12 Y 071280 500 76 억 6525141 N N 6306 N 00 N
3 20250414 150614 57 100.00 KOSDAQ 기계·장비 N N N N N 14770 470 2 3.29 629365270 42603 84.23 14320 14970 14320 18590 10010 14300 14772.79 42.66 0 -3214 15000 14650 13990 13640 12980 14825 13815 76 4290 500 10010 10 1 15296603 2259 18.65 1.82 12 0.28 792.00 8108.00 21750 20250217 -32.09 9620 20240422 53.53 21750 -32.09 20250217 12510 18.07 20250409 21750 -32.09 20250217 9620 53.53 20240422 5.12 Y 071280 500 76 억 6525141 N N 5534 N 00 N
4 20250414 140613 57 100.00 KOSDAQ 기계·장비 N N N N N 14940 640 2 4.48 563846660 38205 75.54 14320 14970 14320 18590 10010 14300 14758.45 42.66 0 -3487 15000 14650 13990 13640 12980 14825 13815 76 4290 500 10010 10 1 15296603 2285 18.86 1.84 12 0.25 792.00 8108.00 21750 20250217 -31.31 9620 20240422 55.30 21750 -31.31 20250217 12510 19.42 20250409 21750 -31.31 20250217 9620 55.30 20240422 5.12 Y 071280 500 76 억 6525141 N N 5534 N 00 N
5 20250414 130613 57 100.00 KOSDAQ 기계·장비 N N N N N 14780 480 2 3.36 395314160 26878 53.14 14320 14970 14320 18590 10010 14300 14707.72 42.66 0 -1316 15000 14650 13990 13640 12980 14825 13815 76 4290 500 10010 10 1 15296603 2261 18.66 1.82 12 0.18 792.00 8108.00 21750 20250217 -32.05 9620 20240422 53.64 21750 -32.05 20250217 12510 18.15 20250409 21750 -32.05 20250217 9620 53.64 20240422 5.12 Y 071280 500 76 억 6525141 N N 5534 N 00 N
6 20250414 120614 57 100.00 KOSDAQ 기계·장비 N N N N N 14740 440 2 3.08 354060590 24082 47.61 14320 14970 14320 18590 10010 14300 14702.29 42.66 0 589 15000 14650 13990 13640 12980 14825 13815 76 4290 500 10010 10 1 15296603 2255 18.61 1.82 12 0.16 792.00 8108.00 21750 20250217 -32.23 9620 20240422 53.22 21750 -32.23 20250217 12510 17.83 20250409 21750 -32.23 20250217 9620 53.22 20240422 5.12 Y 071280 500 76 억 6525141 N N 5534 N 00 N
7 20250414 110611 57 100.00 KOSDAQ 기계·장비 N N N N N 14720 420 2 2.94 298125430 20294 40.12 14320 14970 14320 18590 10010 14300 14690.32 42.66 0 1508 15000 14650 13990 13640 12980 14825 13815 76 4290 500 10010 10 1 15296603 2252 18.59 1.82 12 0.13 792.00 8108.00 21750 20250217 -32.32 9620 20240422 53.01 21750 -32.32 20250217 12510 17.67 20250409 21750 -32.32 20250217 9620 53.01 20240422 5.12 Y 071280 500 76 억 6525141 N N 5534 N 00 N
8 20250414 100613 57 100.00 KOSDAQ 기계·장비 N N N N N 14640 340 2 2.38 225041420 15309 30.27 14320 14970 14320 18590 10010 14300 14699.94 42.66 0 2475 15000 14650 13990 13640 12980 14825 13815 76 4290 500 10010 10 1 15296603 2239 18.48 1.81 12 0.10 792.00 8108.00 21750 20250217 -32.69 9620 20240422 52.18 21750 -32.69 20250217 12510 17.03 20250409 21750 -32.69 20250217 9620 52.18 20240422 5.12 Y 071280 500 76 억 6525141 N N 5534 N 00 N
9 20250414 090614 57 100.00 KOSDAQ 기계·장비 N N N N N 14410 110 2 0.77 3673470 254 0.50 14320 14570 14320 18590 10010 14300 14462.48 42.66 0 22 15000 14650 13990 13640 12980 14825 13815 76 4290 500 10010 10 1 15296603 2204 18.19 1.78 12 0.00 792.00 8108.00 21750 20250217 -33.75 9620 20240422 49.79 21750 -33.75 20250217 12510 15.19 20250409 21750 -33.75 20250217 9620 49.79 20240422 5.12 Y 071280 500 76 억 6525141 N N 5534 N 00 N
10 20250411 160606 57 100.00 KOSDAQ 기계·장비 N N N N N 14300 470 2 3.40 692953475 50578 92.60 13550 14340 13330 17970 9690 13830 13700.69 42.65 0 4049 15463 14646 14123 13306 12783 15055 13715 76 4140 500 9680 10 1 15296603 2187 18.06 1.76 12 0.33 792.00 8108.00 21750 20250217 -34.25 9620 20240422 48.65 21750 -34.25 20250217 12510 14.31 20250409 21750 -34.25 20250217 9620 48.65 20240422 5.20 Y 071280 500 76 억 6524217 N N 5534 N 00 N
11 20250411 150612 57 100.00 KOSDAQ 기계·장비 N N N N N 14190 360 2 2.60 661428025 48361 88.54 13550 14340 13330 17970 9690 13830 13676.89 42.65 0 4200 15463 14646 14123 13306 12783 15055 13715 76 4140 500 9680 10 1 15296603 2171 17.92 1.75 12 0.32 792.00 8108.00 21750 20250217 -34.76 9620 20240422 47.51 21750 -34.76 20250217 12510 13.43 20250409 21750 -34.76 20250217 9620 47.51 20240422 5.20 Y 071280 500 76 억 6524217 N N 3053 N 00 N
12 20250411 140611 57 100.00 KOSDAQ 기계·장비 N N N N N 13710 -120 5 -0.87 373018610 27620 50.57 13550 13820 13330 17970 9690 13830 13505.38 42.65 0 6313 15463 14646 14123 13306 12783 15055 13715 76 4140 500 9680 10 1 15296603 2097 17.31 1.69 12 0.18 792.00 8108.00 21750 20250217 -36.97 9620 20240422 42.52 21750 -36.97 20250217 12510 9.59 20250409 21750 -36.97 20250217 9620 42.52 20240422 5.20 Y 071280 500 76 억 6524217 N N 3053 N 00 N