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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
071670/price/prices-20250501.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
20250513,160559,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6120,30,2,0.49,85111430,14027,238.23,6130,6150,6010,7910,4270,6090,6067.59,1.78,0,2693,6190,6140,6080,6030,5970,6165,6055,50,1820,500,4140,10,1,10000000,612,100.33,0.70,12,0.14,61.00,8712.00,10550,20240430,-41.99,4415,20241210,38.62,7220,-15.24,20250324,5100,20.00,20250409,10040,-39.04,20240513,4415,38.62,20241210,1.63,Y,071670,500,50 억,,178241,N,N,0,N,00,N
20250513,150607,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6110,20,2,0.33,84110870,13863,235.44,6130,6150,6010,7910,4270,6090,6067.29,1.78,0,2777,6190,6140,6080,6030,5970,6165,6055,50,1820,500,4140,10,1,10000000,611,100.16,0.70,12,0.14,61.00,8712.00,10550,20240430,-42.09,4415,20241210,38.39,7220,-15.37,20250324,5100,19.80,20250409,10040,-39.14,20240513,4415,38.39,20241210,1.63,Y,071670,500,50 억,,178241,N,N,0,N,00,N
20250513,140608,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6070,-20,5,-0.33,67307160,11100,188.52,6130,6150,6010,7910,4270,6090,6063.71,1.78,0,2679,6190,6140,6080,6030,5970,6165,6055,50,1820,500,4140,10,1,10000000,607,99.51,0.70,12,0.11,61.00,8712.00,10550,20240430,-42.46,4415,20241210,37.49,7220,-15.93,20250324,5100,19.02,20250409,10040,-39.54,20240513,4415,37.49,20241210,1.63,Y,071670,500,50 억,,178241,N,N,0,N,00,N
20250513,130609,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6070,-20,5,-0.33,54867400,9051,153.72,6130,6150,6010,7910,4270,6090,6062.03,1.78,0,2509,6190,6140,6080,6030,5970,6165,6055,50,1820,500,4140,10,1,10000000,607,99.51,0.70,12,0.09,61.00,8712.00,10550,20240430,-42.46,4415,20241210,37.49,7220,-15.93,20250324,5100,19.02,20250409,10040,-39.54,20240513,4415,37.49,20241210,1.63,Y,071670,500,50 억,,178241,N,N,0,N,00,N
20250513,120610,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6080,-10,5,-0.16,28202870,4633,78.69,6130,6150,6060,7910,4270,6090,6087.39,1.78,0,1108,6190,6140,6080,6030,5970,6165,6055,50,1820,500,4140,10,1,10000000,608,99.67,0.70,12,0.05,61.00,8712.00,10550,20240430,-42.37,4415,20241210,37.71,7220,-15.79,20250324,5100,19.22,20250409,10040,-39.44,20240513,4415,37.71,20241210,1.63,Y,071670,500,50 억,,178241,N,N,0,N,00,N
20250513,110609,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6100,10,2,0.16,26557100,4362,74.08,6130,6150,6070,7910,4270,6090,6088.29,1.78,0,1185,6190,6140,6080,6030,5970,6165,6055,50,1820,500,4140,10,1,10000000,610,100.00,0.70,12,0.04,61.00,8712.00,10550,20240430,-42.18,4415,20241210,38.17,7220,-15.51,20250324,5100,19.61,20250409,10040,-39.24,20240513,4415,38.17,20241210,1.63,Y,071670,500,50 억,,178241,N,N,0,N,00,N
20250513,100611,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6090,0,3,0.00,26124940,4291,72.88,6130,6150,6070,7910,4270,6090,6088.31,1.78,0,1186,6190,6140,6080,6030,5970,6165,6055,50,1820,500,4140,10,1,10000000,609,99.84,0.70,12,0.04,61.00,8712.00,10550,20240430,-42.27,4415,20241210,37.94,7220,-15.65,20250324,5100,19.41,20250409,10040,-39.34,20240513,4415,37.94,20241210,1.63,Y,071670,500,50 억,,178241,N,N,0,N,00,N
20250513,090614,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6140,50,2,0.82,2321070,379,6.44,6130,6150,6110,7910,4270,6090,6124.20,1.78,0,-61,6190,6140,6080,6030,5970,6165,6055,50,1820,500,4140,10,1,10000000,614,100.66,0.70,12,0.00,61.00,8712.00,10550,20240430,-41.80,4415,20241210,39.07,7220,-14.96,20250324,5100,20.39,20250409,10040,-38.84,20240513,4415,39.07,20241210,1.63,Y,071670,500,50 억,,178241,N,N,0,N,00,N
20250512,160558,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6090,30,2,0.50,35808475,5888,75.30,6060,6130,6020,7870,4250,6060,6081.60,1.79,0,893,6180,6120,6060,6000,5940,6090,5970,50,1810,500,4120,10,1,10000000,609,99.84,0.70,12,0.06,61.00,8712.00,10550,20240430,-42.27,4415,20241210,37.94,7220,-15.65,20250324,5100,19.41,20250409,10040,-39.34,20240513,4415,37.94,20241210,1.64,Y,071670,500,50 억,,178522,N,N,0,N,00,N
20250512,150605,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6080,20,2,0.33,21166655,3483,44.55,6060,6130,6020,7870,4250,6060,6077.13,1.79,0,975,6180,6120,6060,6000,5940,6090,5970,50,1810,500,4120,10,1,10000000,608,99.67,0.70,12,0.03,61.00,8712.00,10550,20240430,-42.37,4415,20241210,37.71,7220,-15.79,20250324,5100,19.22,20250409,10040,-39.44,20240513,4415,37.71,20241210,1.64,Y,071670,500,50 억,,178522,N,N,0,N,00,N
20250512,140603,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6080,20,2,0.33,20419245,3360,42.97,6060,6130,6020,7870,4250,6060,6077.16,1.79,0,996,6180,6120,6060,6000,5940,6090,5970,50,1810,500,4120,10,1,10000000,608,99.67,0.70,12,0.03,61.00,8712.00,10550,20240430,-42.37,4415,20241210,37.71,7220,-15.79,20250324,5100,19.22,20250409,10040,-39.44,20240513,4415,37.71,20241210,1.64,Y,071670,500,50 억,,178522,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 20250513 160559 57 100.00 KOSDAQ 기계·장비 N N N N N 6120 30 2 0.49 85111430 14027 238.23 6130 6150 6010 7910 4270 6090 6067.59 1.78 0 2693 6190 6140 6080 6030 5970 6165 6055 50 1820 500 4140 10 1 10000000 612 100.33 0.70 12 0.14 61.00 8712.00 10550 20240430 -41.99 4415 20241210 38.62 7220 -15.24 20250324 5100 20.00 20250409 10040 -39.04 20240513 4415 38.62 20241210 1.63 Y 071670 500 50 억 178241 N N 0 N 00 N
3 20250513 150607 57 100.00 KOSDAQ 기계·장비 N N N N N 6110 20 2 0.33 84110870 13863 235.44 6130 6150 6010 7910 4270 6090 6067.29 1.78 0 2777 6190 6140 6080 6030 5970 6165 6055 50 1820 500 4140 10 1 10000000 611 100.16 0.70 12 0.14 61.00 8712.00 10550 20240430 -42.09 4415 20241210 38.39 7220 -15.37 20250324 5100 19.80 20250409 10040 -39.14 20240513 4415 38.39 20241210 1.63 Y 071670 500 50 억 178241 N N 0 N 00 N
4 20250513 140608 57 100.00 KOSDAQ 기계·장비 N N N N N 6070 -20 5 -0.33 67307160 11100 188.52 6130 6150 6010 7910 4270 6090 6063.71 1.78 0 2679 6190 6140 6080 6030 5970 6165 6055 50 1820 500 4140 10 1 10000000 607 99.51 0.70 12 0.11 61.00 8712.00 10550 20240430 -42.46 4415 20241210 37.49 7220 -15.93 20250324 5100 19.02 20250409 10040 -39.54 20240513 4415 37.49 20241210 1.63 Y 071670 500 50 억 178241 N N 0 N 00 N
5 20250513 130609 57 100.00 KOSDAQ 기계·장비 N N N N N 6070 -20 5 -0.33 54867400 9051 153.72 6130 6150 6010 7910 4270 6090 6062.03 1.78 0 2509 6190 6140 6080 6030 5970 6165 6055 50 1820 500 4140 10 1 10000000 607 99.51 0.70 12 0.09 61.00 8712.00 10550 20240430 -42.46 4415 20241210 37.49 7220 -15.93 20250324 5100 19.02 20250409 10040 -39.54 20240513 4415 37.49 20241210 1.63 Y 071670 500 50 억 178241 N N 0 N 00 N
6 20250513 120610 57 100.00 KOSDAQ 기계·장비 N N N N N 6080 -10 5 -0.16 28202870 4633 78.69 6130 6150 6060 7910 4270 6090 6087.39 1.78 0 1108 6190 6140 6080 6030 5970 6165 6055 50 1820 500 4140 10 1 10000000 608 99.67 0.70 12 0.05 61.00 8712.00 10550 20240430 -42.37 4415 20241210 37.71 7220 -15.79 20250324 5100 19.22 20250409 10040 -39.44 20240513 4415 37.71 20241210 1.63 Y 071670 500 50 억 178241 N N 0 N 00 N
7 20250513 110609 57 100.00 KOSDAQ 기계·장비 N N N N N 6100 10 2 0.16 26557100 4362 74.08 6130 6150 6070 7910 4270 6090 6088.29 1.78 0 1185 6190 6140 6080 6030 5970 6165 6055 50 1820 500 4140 10 1 10000000 610 100.00 0.70 12 0.04 61.00 8712.00 10550 20240430 -42.18 4415 20241210 38.17 7220 -15.51 20250324 5100 19.61 20250409 10040 -39.24 20240513 4415 38.17 20241210 1.63 Y 071670 500 50 억 178241 N N 0 N 00 N
8 20250513 100611 57 100.00 KOSDAQ 기계·장비 N N N N N 6090 0 3 0.00 26124940 4291 72.88 6130 6150 6070 7910 4270 6090 6088.31 1.78 0 1186 6190 6140 6080 6030 5970 6165 6055 50 1820 500 4140 10 1 10000000 609 99.84 0.70 12 0.04 61.00 8712.00 10550 20240430 -42.27 4415 20241210 37.94 7220 -15.65 20250324 5100 19.41 20250409 10040 -39.34 20240513 4415 37.94 20241210 1.63 Y 071670 500 50 억 178241 N N 0 N 00 N
9 20250513 090614 57 100.00 KOSDAQ 기계·장비 N N N N N 6140 50 2 0.82 2321070 379 6.44 6130 6150 6110 7910 4270 6090 6124.20 1.78 0 -61 6190 6140 6080 6030 5970 6165 6055 50 1820 500 4140 10 1 10000000 614 100.66 0.70 12 0.00 61.00 8712.00 10550 20240430 -41.80 4415 20241210 39.07 7220 -14.96 20250324 5100 20.39 20250409 10040 -38.84 20240513 4415 39.07 20241210 1.63 Y 071670 500 50 억 178241 N N 0 N 00 N
10 20250512 160558 57 100.00 KOSDAQ 기계·장비 N N N N N 6090 30 2 0.50 35808475 5888 75.30 6060 6130 6020 7870 4250 6060 6081.60 1.79 0 893 6180 6120 6060 6000 5940 6090 5970 50 1810 500 4120 10 1 10000000 609 99.84 0.70 12 0.06 61.00 8712.00 10550 20240430 -42.27 4415 20241210 37.94 7220 -15.65 20250324 5100 19.41 20250409 10040 -39.34 20240513 4415 37.94 20241210 1.64 Y 071670 500 50 억 178522 N N 0 N 00 N
11 20250512 150605 57 100.00 KOSDAQ 기계·장비 N N N N N 6080 20 2 0.33 21166655 3483 44.55 6060 6130 6020 7870 4250 6060 6077.13 1.79 0 975 6180 6120 6060 6000 5940 6090 5970 50 1810 500 4120 10 1 10000000 608 99.67 0.70 12 0.03 61.00 8712.00 10550 20240430 -42.37 4415 20241210 37.71 7220 -15.79 20250324 5100 19.22 20250409 10040 -39.44 20240513 4415 37.71 20241210 1.64 Y 071670 500 50 억 178522 N N 0 N 00 N
12 20250512 140603 57 100.00 KOSDAQ 기계·장비 N N N N N 6080 20 2 0.33 20419245 3360 42.97 6060 6130 6020 7870 4250 6060 6077.16 1.79 0 996 6180 6120 6060 6000 5940 6090 5970 50 1810 500 4120 10 1 10000000 608 99.67 0.70 12 0.03 61.00 8712.00 10550 20240430 -42.37 4415 20241210 37.71 7220 -15.79 20250324 5100 19.22 20250409 10040 -39.44 20240513 4415 37.71 20241210 1.64 Y 071670 500 50 억 178522 N N 0 N 00 N