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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
071670/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
20250430,160629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6140,-50,5,-0.81,60772120,9998,91.97,6160,6180,5940,8040,4340,6190,6078.43,1.81,0,-2143,6276,6232,6176,6132,6076,6205,6105,50,1850,500,4200,10,1,10000000,614,100.66,0.70,12,0.10,61.00,8712.00,10550,20240430,-41.80,4415,20241210,39.07,7220,-14.96,20250324,5100,20.39,20250409,10550,-41.80,20240430,4415,39.07,20241210,1.59,Y,071670,500,50 억,,181182,N,N,139,N,00,N
20250430,150634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6080,-110,5,-1.78,57217580,9415,86.61,6160,6180,5940,8040,4340,6190,6077.28,1.81,0,-1850,6276,6232,6176,6132,6076,6205,6105,50,1850,500,4200,10,1,10000000,608,99.67,0.70,12,0.09,61.00,8712.00,10550,20240430,-42.37,4415,20241210,37.71,7220,-15.79,20250324,5100,19.22,20250409,10550,-42.37,20240430,4415,37.71,20241210,1.59,Y,071670,500,50 억,,181182,N,N,7,N,00,N
20250430,140634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6050,-140,5,-2.26,50787510,8352,76.83,6160,6180,5940,8040,4340,6190,6080.88,1.81,0,-1871,6276,6232,6176,6132,6076,6205,6105,50,1850,500,4200,10,1,10000000,605,99.18,0.69,12,0.08,61.00,8712.00,10550,20240430,-42.65,4415,20241210,37.03,7220,-16.20,20250324,5100,18.63,20250409,10550,-42.65,20240430,4415,37.03,20241210,1.59,Y,071670,500,50 억,,181182,N,N,7,N,00,N
20250430,130634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6070,-120,5,-1.94,41107170,6752,62.11,6160,6180,5940,8040,4340,6190,6088.15,1.81,0,-1956,6276,6232,6176,6132,6076,6205,6105,50,1850,500,4200,10,1,10000000,607,99.51,0.70,12,0.07,61.00,8712.00,10550,20240430,-42.46,4415,20241210,37.49,7220,-15.93,20250324,5100,19.02,20250409,10550,-42.46,20240430,4415,37.49,20241210,1.59,Y,071670,500,50 억,,181182,N,N,7,N,00,N
20250430,120637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6070,-120,5,-1.94,37158190,6100,56.11,6160,6180,5940,8040,4340,6190,6091.51,1.81,0,-1888,6276,6232,6176,6132,6076,6205,6105,50,1850,500,4200,10,1,10000000,607,99.51,0.70,12,0.06,61.00,8712.00,10550,20240430,-42.46,4415,20241210,37.49,7220,-15.93,20250324,5100,19.02,20250409,10550,-42.46,20240430,4415,37.49,20241210,1.59,Y,071670,500,50 억,,181182,N,N,7,N,00,N
20250430,110634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6080,-110,5,-1.78,33261010,5459,50.22,6160,6180,5940,8040,4340,6190,6092.88,1.81,0,-1715,6276,6232,6176,6132,6076,6205,6105,50,1850,500,4200,10,1,10000000,608,99.67,0.70,12,0.05,61.00,8712.00,10550,20240430,-42.37,4415,20241210,37.71,7220,-15.79,20250324,5100,19.22,20250409,10550,-42.37,20240430,4415,37.71,20241210,1.59,Y,071670,500,50 억,,181182,N,N,7,N,00,N
20250430,100637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6130,-60,5,-0.97,17402490,2859,26.30,6160,6180,5940,8040,4340,6190,6086.92,1.81,0,-364,6276,6232,6176,6132,6076,6205,6105,50,1850,500,4200,10,1,10000000,613,100.49,0.70,12,0.03,61.00,8712.00,10550,20240430,-41.90,4415,20241210,38.84,7220,-15.10,20250324,5100,20.20,20250409,10550,-41.90,20240430,4415,38.84,20241210,1.59,Y,071670,500,50 억,,181182,N,N,7,N,00,N
20250430,090637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6130,-60,5,-0.97,8582100,1419,13.05,6160,6160,5940,8040,4340,6190,6047.99,1.81,0,-2,6276,6232,6176,6132,6076,6205,6105,50,1850,500,4200,10,1,10000000,613,100.49,0.70,12,0.01,61.00,8712.00,10550,20240430,-41.90,4415,20241210,38.84,7220,-15.10,20250324,5100,20.20,20250409,10550,-41.90,20240430,4415,38.84,20241210,1.59,Y,071670,500,50 억,,181182,N,N,7,N,00,N
20250429,160628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6190,-10,5,-0.16,66995410,10851,50.72,6200,6220,6120,8060,4340,6200,6174.02,1.84,0,-2353,6326,6262,6156,6092,5986,6295,6125,50,1860,500,4210,10,1,10000000,619,101.48,0.71,12,0.11,61.00,8712.00,10550,20240430,-41.33,4415,20241210,40.20,7220,-14.27,20250324,5100,21.37,20250409,10550,-41.33,20240430,4415,40.20,20241210,1.59,Y,071670,500,50 억,,183511,N,N,7,N,00,N
20250429,150631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6170,-30,5,-0.48,62679400,10152,47.45,6200,6220,6120,8060,4340,6200,6174.09,1.84,0,-1990,6326,6262,6156,6092,5986,6295,6125,50,1860,500,4210,10,1,10000000,617,101.15,0.71,12,0.10,61.00,8712.00,10550,20240430,-41.52,4415,20241210,39.75,7220,-14.54,20250324,5100,20.98,20250409,10550,-41.52,20240430,4415,39.75,20241210,1.59,Y,071670,500,50 억,,183511,N,N,78,N,00,N
20250429,140632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6170,-30,5,-0.48,59832620,9691,45.30,6200,6220,6120,8060,4340,6200,6174.04,1.84,0,-1967,6326,6262,6156,6092,5986,6295,6125,50,1860,500,4210,10,1,10000000,617,101.15,0.71,12,0.10,61.00,8712.00,10550,20240430,-41.52,4415,20241210,39.75,7220,-14.54,20250324,5100,20.98,20250409,10550,-41.52,20240430,4415,39.75,20241210,1.59,Y,071670,500,50 억,,183511,N,N,78,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 20250430 160629 57 100.00 KOSDAQ 기계·장비 N N N N N 6140 -50 5 -0.81 60772120 9998 91.97 6160 6180 5940 8040 4340 6190 6078.43 1.81 0 -2143 6276 6232 6176 6132 6076 6205 6105 50 1850 500 4200 10 1 10000000 614 100.66 0.70 12 0.10 61.00 8712.00 10550 20240430 -41.80 4415 20241210 39.07 7220 -14.96 20250324 5100 20.39 20250409 10550 -41.80 20240430 4415 39.07 20241210 1.59 Y 071670 500 50 억 181182 N N 139 N 00 N
3 20250430 150634 57 100.00 KOSDAQ 기계·장비 N N N N N 6080 -110 5 -1.78 57217580 9415 86.61 6160 6180 5940 8040 4340 6190 6077.28 1.81 0 -1850 6276 6232 6176 6132 6076 6205 6105 50 1850 500 4200 10 1 10000000 608 99.67 0.70 12 0.09 61.00 8712.00 10550 20240430 -42.37 4415 20241210 37.71 7220 -15.79 20250324 5100 19.22 20250409 10550 -42.37 20240430 4415 37.71 20241210 1.59 Y 071670 500 50 억 181182 N N 7 N 00 N
4 20250430 140634 57 100.00 KOSDAQ 기계·장비 N N N N N 6050 -140 5 -2.26 50787510 8352 76.83 6160 6180 5940 8040 4340 6190 6080.88 1.81 0 -1871 6276 6232 6176 6132 6076 6205 6105 50 1850 500 4200 10 1 10000000 605 99.18 0.69 12 0.08 61.00 8712.00 10550 20240430 -42.65 4415 20241210 37.03 7220 -16.20 20250324 5100 18.63 20250409 10550 -42.65 20240430 4415 37.03 20241210 1.59 Y 071670 500 50 억 181182 N N 7 N 00 N
5 20250430 130634 57 100.00 KOSDAQ 기계·장비 N N N N N 6070 -120 5 -1.94 41107170 6752 62.11 6160 6180 5940 8040 4340 6190 6088.15 1.81 0 -1956 6276 6232 6176 6132 6076 6205 6105 50 1850 500 4200 10 1 10000000 607 99.51 0.70 12 0.07 61.00 8712.00 10550 20240430 -42.46 4415 20241210 37.49 7220 -15.93 20250324 5100 19.02 20250409 10550 -42.46 20240430 4415 37.49 20241210 1.59 Y 071670 500 50 억 181182 N N 7 N 00 N
6 20250430 120637 57 100.00 KOSDAQ 기계·장비 N N N N N 6070 -120 5 -1.94 37158190 6100 56.11 6160 6180 5940 8040 4340 6190 6091.51 1.81 0 -1888 6276 6232 6176 6132 6076 6205 6105 50 1850 500 4200 10 1 10000000 607 99.51 0.70 12 0.06 61.00 8712.00 10550 20240430 -42.46 4415 20241210 37.49 7220 -15.93 20250324 5100 19.02 20250409 10550 -42.46 20240430 4415 37.49 20241210 1.59 Y 071670 500 50 억 181182 N N 7 N 00 N
7 20250430 110634 57 100.00 KOSDAQ 기계·장비 N N N N N 6080 -110 5 -1.78 33261010 5459 50.22 6160 6180 5940 8040 4340 6190 6092.88 1.81 0 -1715 6276 6232 6176 6132 6076 6205 6105 50 1850 500 4200 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 10550 -42.37 20240430 4415 37.71 20241210 1.59 Y 071670 500 50 억 181182 N N 7 N 00 N
8 20250430 100637 57 100.00 KOSDAQ 기계·장비 N N N N N 6130 -60 5 -0.97 17402490 2859 26.30 6160 6180 5940 8040 4340 6190 6086.92 1.81 0 -364 6276 6232 6176 6132 6076 6205 6105 50 1850 500 4200 10 1 10000000 613 100.49 0.70 12 0.03 61.00 8712.00 10550 20240430 -41.90 4415 20241210 38.84 7220 -15.10 20250324 5100 20.20 20250409 10550 -41.90 20240430 4415 38.84 20241210 1.59 Y 071670 500 50 억 181182 N N 7 N 00 N
9 20250430 090637 57 100.00 KOSDAQ 기계·장비 N N N N N 6130 -60 5 -0.97 8582100 1419 13.05 6160 6160 5940 8040 4340 6190 6047.99 1.81 0 -2 6276 6232 6176 6132 6076 6205 6105 50 1850 500 4200 10 1 10000000 613 100.49 0.70 12 0.01 61.00 8712.00 10550 20240430 -41.90 4415 20241210 38.84 7220 -15.10 20250324 5100 20.20 20250409 10550 -41.90 20240430 4415 38.84 20241210 1.59 Y 071670 500 50 억 181182 N N 7 N 00 N
10 20250429 160628 57 100.00 KOSDAQ 기계·장비 N N N N N 6190 -10 5 -0.16 66995410 10851 50.72 6200 6220 6120 8060 4340 6200 6174.02 1.84 0 -2353 6326 6262 6156 6092 5986 6295 6125 50 1860 500 4210 10 1 10000000 619 101.48 0.71 12 0.11 61.00 8712.00 10550 20240430 -41.33 4415 20241210 40.20 7220 -14.27 20250324 5100 21.37 20250409 10550 -41.33 20240430 4415 40.20 20241210 1.59 Y 071670 500 50 억 183511 N N 7 N 00 N
11 20250429 150631 57 100.00 KOSDAQ 기계·장비 N N N N N 6170 -30 5 -0.48 62679400 10152 47.45 6200 6220 6120 8060 4340 6200 6174.09 1.84 0 -1990 6326 6262 6156 6092 5986 6295 6125 50 1860 500 4210 10 1 10000000 617 101.15 0.71 12 0.10 61.00 8712.00 10550 20240430 -41.52 4415 20241210 39.75 7220 -14.54 20250324 5100 20.98 20250409 10550 -41.52 20240430 4415 39.75 20241210 1.59 Y 071670 500 50 억 183511 N N 78 N 00 N
12 20250429 140632 57 100.00 KOSDAQ 기계·장비 N N N N N 6170 -30 5 -0.48 59832620 9691 45.30 6200 6220 6120 8060 4340 6200 6174.04 1.84 0 -1967 6326 6262 6156 6092 5986 6295 6125 50 1860 500 4210 10 1 10000000 617 101.15 0.71 12 0.10 61.00 8712.00 10550 20240430 -41.52 4415 20241210 39.75 7220 -14.54 20250324 5100 20.98 20250409 10550 -41.52 20240430 4415 39.75 20241210 1.59 Y 071670 500 50 억 183511 N N 78 N 00 N