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
073570/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
20250430,160635,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,750,-22,5,-2.85,58494741,77323,75.57,772,776,749,1003,541,772,756.51,7.57,0,-27056,794,783,771,760,748,788,765,181,231,500,0,1,1,36189497,271,-0.27,0.51,12,0.21,-2825.00,1469.00,6530,20240422,-88.51,651,20250409,15.21,1660,-54.82,20250103,651,15.21,20250409,6400,-88.28,20240430,651,15.21,20250409,0.01,Y,073570,500,180 억,,2740206,N,N,0,N,00,N
20250430,150640,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,751,-21,5,-2.72,56056876,74074,72.40,772,776,750,1003,541,772,756.77,7.57,0,-26036,794,783,771,760,748,788,765,181,231,500,0,1,1,36189497,272,-0.27,0.51,12,0.20,-2825.00,1469.00,6530,20240422,-88.50,651,20250409,15.36,1660,-54.76,20250103,651,15.36,20250409,6400,-88.27,20240430,651,15.36,20250409,0.01,Y,073570,500,180 억,,2740206,N,N,0,N,00,N
20250430,140640,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,753,-19,5,-2.46,44732758,58989,57.65,772,776,751,1003,541,772,758.32,7.57,0,-20144,794,783,771,760,748,788,765,181,231,500,0,1,1,36189497,273,-0.27,0.51,12,0.16,-2825.00,1469.00,6530,20240422,-88.47,651,20250409,15.67,1660,-54.64,20250103,651,15.67,20250409,6400,-88.23,20240430,651,15.67,20250409,0.01,Y,073570,500,180 억,,2740206,N,N,0,N,00,N
20250430,130640,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,754,-18,5,-2.33,34968207,46027,44.98,772,776,751,1003,541,772,759.73,7.57,0,-17598,794,783,771,760,748,788,765,181,231,500,0,1,1,36189497,273,-0.27,0.51,12,0.13,-2825.00,1469.00,6530,20240422,-88.45,651,20250409,15.82,1660,-54.58,20250103,651,15.82,20250409,6400,-88.22,20240430,651,15.82,20250409,0.01,Y,073570,500,180 억,,2740206,N,N,0,N,00,N
20250430,120643,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,756,-16,5,-2.07,29266040,38470,37.60,772,776,751,1003,541,772,760.75,7.57,0,-16207,794,783,771,760,748,788,765,181,231,500,0,1,1,36189497,274,-0.27,0.51,12,0.11,-2825.00,1469.00,6530,20240422,-88.42,651,20250409,16.13,1660,-54.46,20250103,651,16.13,20250409,6400,-88.19,20240430,651,16.13,20250409,0.01,Y,073570,500,180 억,,2740206,N,N,0,N,00,N
20250430,110640,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,752,-20,5,-2.59,25097316,32975,32.23,772,776,751,1003,541,772,761.10,7.57,0,-12849,794,783,771,760,748,788,765,181,231,500,0,1,1,36189497,272,-0.27,0.51,12,0.09,-2825.00,1469.00,6530,20240422,-88.48,651,20250409,15.51,1660,-54.70,20250103,651,15.51,20250409,6400,-88.25,20240430,651,15.51,20250409,0.01,Y,073570,500,180 억,,2740206,N,N,0,N,00,N
20250430,100643,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,765,-7,5,-0.91,11785829,15416,15.07,772,776,759,1003,541,772,764.52,7.57,0,-4650,794,783,771,760,748,788,765,181,231,500,0,1,1,36189497,277,-0.27,0.52,12,0.04,-2825.00,1469.00,6530,20240422,-88.28,651,20250409,17.51,1660,-53.92,20250103,651,17.51,20250409,6400,-88.05,20240430,651,17.51,20250409,0.01,Y,073570,500,180 억,,2740206,N,N,0,N,00,N
20250430,090643,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,775,3,2,0.39,1281343,1669,1.63,772,776,762,1003,541,772,767.73,7.57,0,-23,794,783,771,760,748,788,765,181,231,500,0,1,1,36189497,280,-0.27,0.53,12,0.00,-2825.00,1469.00,6530,20240422,-88.13,651,20250409,19.05,1660,-53.31,20250103,651,19.05,20250409,6400,-87.89,20240430,651,19.05,20250409,0.01,Y,073570,500,180 억,,2740206,N,N,0,N,00,N
20250429,160634,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,772,13,2,1.71,78240219,102191,66.85,759,782,759,986,532,759,765.63,7.58,0,-5083,797,778,768,749,739,773,744,181,227,500,0,1,1,36189497,279,-0.27,0.53,12,0.28,-2825.00,1469.00,6530,20240422,-88.18,651,20250409,18.59,1660,-53.49,20250103,651,18.59,20250409,6400,-87.94,20240430,651,18.59,20250409,0.01,Y,073570,500,180 억,,2742426,N,N,11587,N,00,N
20250429,150637,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,770,11,2,1.45,69603400,90911,59.47,759,782,759,986,532,759,765.62,7.58,0,-4730,797,778,768,749,739,773,744,181,227,500,0,1,1,36189497,279,-0.27,0.52,12,0.25,-2825.00,1469.00,6530,20240422,-88.21,651,20250409,18.28,1660,-53.61,20250103,651,18.28,20250409,6400,-87.97,20240430,651,18.28,20250409,0.01,Y,073570,500,180 억,,2742426,N,N,11587,N,00,N
20250429,140638,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,768,9,2,1.19,47244829,61669,40.34,759,782,759,986,532,759,766.10,7.58,0,1417,797,778,768,749,739,773,744,181,227,500,0,1,1,36189497,278,-0.27,0.52,12,0.17,-2825.00,1469.00,6530,20240422,-88.24,651,20250409,17.97,1660,-53.73,20250103,651,17.97,20250409,6400,-88.00,20240430,651,17.97,20250409,0.01,Y,073570,500,180 억,,2742426,N,N,11587,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 160635 51 100.00 KOSDAQ 기타제조 N N N N N 750 -22 5 -2.85 58494741 77323 75.57 772 776 749 1003 541 772 756.51 7.57 0 -27056 794 783 771 760 748 788 765 181 231 500 0 1 1 36189497 271 -0.27 0.51 12 0.21 -2825.00 1469.00 6530 20240422 -88.51 651 20250409 15.21 1660 -54.82 20250103 651 15.21 20250409 6400 -88.28 20240430 651 15.21 20250409 0.01 Y 073570 500 180 억 2740206 N N 0 N 00 N
3 20250430 150640 51 100.00 KOSDAQ 기타제조 N N N N N 751 -21 5 -2.72 56056876 74074 72.40 772 776 750 1003 541 772 756.77 7.57 0 -26036 794 783 771 760 748 788 765 181 231 500 0 1 1 36189497 272 -0.27 0.51 12 0.20 -2825.00 1469.00 6530 20240422 -88.50 651 20250409 15.36 1660 -54.76 20250103 651 15.36 20250409 6400 -88.27 20240430 651 15.36 20250409 0.01 Y 073570 500 180 억 2740206 N N 0 N 00 N
4 20250430 140640 51 100.00 KOSDAQ 기타제조 N N N N N 753 -19 5 -2.46 44732758 58989 57.65 772 776 751 1003 541 772 758.32 7.57 0 -20144 794 783 771 760 748 788 765 181 231 500 0 1 1 36189497 273 -0.27 0.51 12 0.16 -2825.00 1469.00 6530 20240422 -88.47 651 20250409 15.67 1660 -54.64 20250103 651 15.67 20250409 6400 -88.23 20240430 651 15.67 20250409 0.01 Y 073570 500 180 억 2740206 N N 0 N 00 N
5 20250430 130640 51 100.00 KOSDAQ 기타제조 N N N N N 754 -18 5 -2.33 34968207 46027 44.98 772 776 751 1003 541 772 759.73 7.57 0 -17598 794 783 771 760 748 788 765 181 231 500 0 1 1 36189497 273 -0.27 0.51 12 0.13 -2825.00 1469.00 6530 20240422 -88.45 651 20250409 15.82 1660 -54.58 20250103 651 15.82 20250409 6400 -88.22 20240430 651 15.82 20250409 0.01 Y 073570 500 180 억 2740206 N N 0 N 00 N
6 20250430 120643 51 100.00 KOSDAQ 기타제조 N N N N N 756 -16 5 -2.07 29266040 38470 37.60 772 776 751 1003 541 772 760.75 7.57 0 -16207 794 783 771 760 748 788 765 181 231 500 0 1 1 36189497 274 -0.27 0.51 12 0.11 -2825.00 1469.00 6530 20240422 -88.42 651 20250409 16.13 1660 -54.46 20250103 651 16.13 20250409 6400 -88.19 20240430 651 16.13 20250409 0.01 Y 073570 500 180 억 2740206 N N 0 N 00 N
7 20250430 110640 51 100.00 KOSDAQ 기타제조 N N N N N 752 -20 5 -2.59 25097316 32975 32.23 772 776 751 1003 541 772 761.10 7.57 0 -12849 794 783 771 760 748 788 765 181 231 500 0 1 1 36189497 272 -0.27 0.51 12 0.09 -2825.00 1469.00 6530 20240422 -88.48 651 20250409 15.51 1660 -54.70 20250103 651 15.51 20250409 6400 -88.25 20240430 651 15.51 20250409 0.01 Y 073570 500 180 억 2740206 N N 0 N 00 N
8 20250430 100643 51 100.00 KOSDAQ 기타제조 N N N N N 765 -7 5 -0.91 11785829 15416 15.07 772 776 759 1003 541 772 764.52 7.57 0 -4650 794 783 771 760 748 788 765 181 231 500 0 1 1 36189497 277 -0.27 0.52 12 0.04 -2825.00 1469.00 6530 20240422 -88.28 651 20250409 17.51 1660 -53.92 20250103 651 17.51 20250409 6400 -88.05 20240430 651 17.51 20250409 0.01 Y 073570 500 180 억 2740206 N N 0 N 00 N
9 20250430 090643 51 100.00 KOSDAQ 기타제조 N N N N N 775 3 2 0.39 1281343 1669 1.63 772 776 762 1003 541 772 767.73 7.57 0 -23 794 783 771 760 748 788 765 181 231 500 0 1 1 36189497 280 -0.27 0.53 12 0.00 -2825.00 1469.00 6530 20240422 -88.13 651 20250409 19.05 1660 -53.31 20250103 651 19.05 20250409 6400 -87.89 20240430 651 19.05 20250409 0.01 Y 073570 500 180 억 2740206 N N 0 N 00 N
10 20250429 160634 51 100.00 KOSDAQ 기타제조 N N N N N 772 13 2 1.71 78240219 102191 66.85 759 782 759 986 532 759 765.63 7.58 0 -5083 797 778 768 749 739 773 744 181 227 500 0 1 1 36189497 279 -0.27 0.53 12 0.28 -2825.00 1469.00 6530 20240422 -88.18 651 20250409 18.59 1660 -53.49 20250103 651 18.59 20250409 6400 -87.94 20240430 651 18.59 20250409 0.01 Y 073570 500 180 억 2742426 N N 11587 N 00 N
11 20250429 150637 51 100.00 KOSDAQ 기타제조 N N N N N 770 11 2 1.45 69603400 90911 59.47 759 782 759 986 532 759 765.62 7.58 0 -4730 797 778 768 749 739 773 744 181 227 500 0 1 1 36189497 279 -0.27 0.52 12 0.25 -2825.00 1469.00 6530 20240422 -88.21 651 20250409 18.28 1660 -53.61 20250103 651 18.28 20250409 6400 -87.97 20240430 651 18.28 20250409 0.01 Y 073570 500 180 억 2742426 N N 11587 N 00 N
12 20250429 140638 51 100.00 KOSDAQ 기타제조 N N N N N 768 9 2 1.19 47244829 61669 40.34 759 782 759 986 532 759 766.10 7.58 0 1417 797 778 768 749 739 773 744 181 227 500 0 1 1 36189497 278 -0.27 0.52 12 0.17 -2825.00 1469.00 6530 20240422 -88.24 651 20250409 17.97 1660 -53.73 20250103 651 17.97 20250409 6400 -88.00 20240430 651 17.97 20250409 0.01 Y 073570 500 180 억 2742426 N N 11587 N 00 N