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
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
20250414,160610,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5850,150,2,2.63,87975230,15334,212.15,5660,5850,5600,7410,3990,5700,5737.27,1.66,0,5807,5800,5750,5650,5600,5500,5775,5625,50,1710,500,3870,10,1,10000000,585,95.90,0.67,12,0.15,61.00,8712.00,10820,20240416,-45.93,4415,20241210,32.50,7220,-18.98,20250324,5100,14.71,20250409,10820,-45.93,20240416,4415,32.50,20241210,1.63,Y,071670,500,50 억,,166158,N,N,356,N,00,N
20250414,150615,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5840,140,2,2.46,85699985,14945,206.77,5660,5850,5600,7410,3990,5700,5734.36,1.66,0,5740,5800,5750,5650,5600,5500,5775,5625,50,1710,500,3870,10,1,10000000,584,95.74,0.67,12,0.15,61.00,8712.00,10820,20240416,-46.03,4415,20241210,32.28,7220,-19.11,20250324,5100,14.51,20250409,10820,-46.03,20240416,4415,32.28,20241210,1.63,Y,071670,500,50 억,,166158,N,N,198,N,00,N
20250414,140614,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5820,120,2,2.11,72744675,12715,175.91,5660,5850,5600,7410,3990,5700,5721.17,1.66,0,3946,5800,5750,5650,5600,5500,5775,5625,50,1710,500,3870,10,1,10000000,582,95.41,0.67,12,0.13,61.00,8712.00,10820,20240416,-46.21,4415,20241210,31.82,7220,-19.39,20250324,5100,14.12,20250409,10820,-46.21,20240416,4415,31.82,20241210,1.63,Y,071670,500,50 억,,166158,N,N,198,N,00,N
20250414,130613,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5820,120,2,2.11,69569790,12169,168.36,5660,5850,5600,7410,3990,5700,5716.97,1.66,0,4142,5800,5750,5650,5600,5500,5775,5625,50,1710,500,3870,10,1,10000000,582,95.41,0.67,12,0.12,61.00,8712.00,10820,20240416,-46.21,4415,20241210,31.82,7220,-19.39,20250324,5100,14.12,20250409,10820,-46.21,20240416,4415,31.82,20241210,1.63,Y,071670,500,50 억,,166158,N,N,198,N,00,N
20250414,120615,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5820,120,2,2.11,62346020,10929,151.20,5660,5820,5600,7410,3990,5700,5704.64,1.66,0,4264,5800,5750,5650,5600,5500,5775,5625,50,1710,500,3870,10,1,10000000,582,95.41,0.67,12,0.11,61.00,8712.00,10820,20240416,-46.21,4415,20241210,31.82,7220,-19.39,20250324,5100,14.12,20250409,10820,-46.21,20240416,4415,31.82,20241210,1.63,Y,071670,500,50 억,,166158,N,N,198,N,00,N
20250414,110612,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5740,40,2,0.70,54242800,9528,131.82,5660,5770,5600,7410,3990,5700,5692.99,1.66,0,4079,5800,5750,5650,5600,5500,5775,5625,50,1710,500,3870,10,1,10000000,574,94.10,0.66,12,0.10,61.00,8712.00,10820,20240416,-46.95,4415,20241210,30.01,7220,-20.50,20250324,5100,12.55,20250409,10820,-46.95,20240416,4415,30.01,20241210,1.63,Y,071670,500,50 억,,166158,N,N,198,N,00,N
20250414,100614,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5720,20,2,0.35,49975300,8785,121.54,5660,5770,5600,7410,3990,5700,5688.71,1.66,0,4030,5800,5750,5650,5600,5500,5775,5625,50,1710,500,3870,10,1,10000000,572,93.77,0.66,12,0.09,61.00,8712.00,10820,20240416,-47.13,4415,20241210,29.56,7220,-20.78,20250324,5100,12.16,20250409,10820,-47.13,20240416,4415,29.56,20241210,1.63,Y,071670,500,50 억,,166158,N,N,198,N,00,N
20250414,090615,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5620,-80,5,-1.40,9703890,1726,23.88,5660,5700,5600,7410,3990,5700,5622.18,1.66,0,1499,5800,5750,5650,5600,5500,5775,5625,50,1710,500,3870,10,1,10000000,562,92.13,0.65,12,0.02,61.00,8712.00,10820,20240416,-48.06,4415,20241210,27.29,7220,-22.16,20250324,5100,10.20,20250409,10820,-48.06,20240416,4415,27.29,20241210,1.63,Y,071670,500,50 억,,166158,N,N,198,N,00,N
20250411,160607,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5700,100,2,1.79,40521670,7195,29.86,5620,5700,5550,7280,3920,5600,5631.92,1.64,0,2444,5826,5712,5536,5422,5246,5770,5480,50,1680,500,3800,10,1,10000000,570,93.44,0.65,12,0.07,61.00,8712.00,10820,20240416,-47.32,4415,20241210,29.11,7220,-21.05,20250324,5100,11.76,20250409,10820,-47.32,20240416,4415,29.11,20241210,1.65,Y,071670,500,50 억,,163819,N,N,198,N,00,N
20250411,150612,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5680,80,2,1.43,36044990,6409,26.60,5620,5680,5550,7280,3920,5600,5624.12,1.64,0,2311,5826,5712,5536,5422,5246,5770,5480,50,1680,500,3800,10,1,10000000,568,93.11,0.65,12,0.06,61.00,8712.00,10820,20240416,-47.50,4415,20241210,28.65,7220,-21.33,20250324,5100,11.37,20250409,10820,-47.50,20240416,4415,28.65,20241210,1.65,Y,071670,500,50 억,,163819,N,N,0,N,00,N
20250411,140611,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5650,50,2,0.89,27103730,4829,20.04,5620,5650,5550,7280,3920,5600,5612.70,1.64,0,1775,5826,5712,5536,5422,5246,5770,5480,50,1680,500,3800,10,1,10000000,565,92.62,0.65,12,0.05,61.00,8712.00,10820,20240416,-47.78,4415,20241210,27.97,7220,-21.75,20250324,5100,10.78,20250409,10820,-47.78,20240416,4415,27.97,20241210,1.65,Y,071670,500,50 억,,163819,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 20250414 160610 57 100.00 KOSDAQ 기계·장비 N N N N N 5850 150 2 2.63 87975230 15334 212.15 5660 5850 5600 7410 3990 5700 5737.27 1.66 0 5807 5800 5750 5650 5600 5500 5775 5625 50 1710 500 3870 10 1 10000000 585 95.90 0.67 12 0.15 61.00 8712.00 10820 20240416 -45.93 4415 20241210 32.50 7220 -18.98 20250324 5100 14.71 20250409 10820 -45.93 20240416 4415 32.50 20241210 1.63 Y 071670 500 50 억 166158 N N 356 N 00 N
3 20250414 150615 57 100.00 KOSDAQ 기계·장비 N N N N N 5840 140 2 2.46 85699985 14945 206.77 5660 5850 5600 7410 3990 5700 5734.36 1.66 0 5740 5800 5750 5650 5600 5500 5775 5625 50 1710 500 3870 10 1 10000000 584 95.74 0.67 12 0.15 61.00 8712.00 10820 20240416 -46.03 4415 20241210 32.28 7220 -19.11 20250324 5100 14.51 20250409 10820 -46.03 20240416 4415 32.28 20241210 1.63 Y 071670 500 50 억 166158 N N 198 N 00 N
4 20250414 140614 57 100.00 KOSDAQ 기계·장비 N N N N N 5820 120 2 2.11 72744675 12715 175.91 5660 5850 5600 7410 3990 5700 5721.17 1.66 0 3946 5800 5750 5650 5600 5500 5775 5625 50 1710 500 3870 10 1 10000000 582 95.41 0.67 12 0.13 61.00 8712.00 10820 20240416 -46.21 4415 20241210 31.82 7220 -19.39 20250324 5100 14.12 20250409 10820 -46.21 20240416 4415 31.82 20241210 1.63 Y 071670 500 50 억 166158 N N 198 N 00 N
5 20250414 130613 57 100.00 KOSDAQ 기계·장비 N N N N N 5820 120 2 2.11 69569790 12169 168.36 5660 5850 5600 7410 3990 5700 5716.97 1.66 0 4142 5800 5750 5650 5600 5500 5775 5625 50 1710 500 3870 10 1 10000000 582 95.41 0.67 12 0.12 61.00 8712.00 10820 20240416 -46.21 4415 20241210 31.82 7220 -19.39 20250324 5100 14.12 20250409 10820 -46.21 20240416 4415 31.82 20241210 1.63 Y 071670 500 50 억 166158 N N 198 N 00 N
6 20250414 120615 57 100.00 KOSDAQ 기계·장비 N N N N N 5820 120 2 2.11 62346020 10929 151.20 5660 5820 5600 7410 3990 5700 5704.64 1.66 0 4264 5800 5750 5650 5600 5500 5775 5625 50 1710 500 3870 10 1 10000000 582 95.41 0.67 12 0.11 61.00 8712.00 10820 20240416 -46.21 4415 20241210 31.82 7220 -19.39 20250324 5100 14.12 20250409 10820 -46.21 20240416 4415 31.82 20241210 1.63 Y 071670 500 50 억 166158 N N 198 N 00 N
7 20250414 110612 57 100.00 KOSDAQ 기계·장비 N N N N N 5740 40 2 0.70 54242800 9528 131.82 5660 5770 5600 7410 3990 5700 5692.99 1.66 0 4079 5800 5750 5650 5600 5500 5775 5625 50 1710 500 3870 10 1 10000000 574 94.10 0.66 12 0.10 61.00 8712.00 10820 20240416 -46.95 4415 20241210 30.01 7220 -20.50 20250324 5100 12.55 20250409 10820 -46.95 20240416 4415 30.01 20241210 1.63 Y 071670 500 50 억 166158 N N 198 N 00 N
8 20250414 100614 57 100.00 KOSDAQ 기계·장비 N N N N N 5720 20 2 0.35 49975300 8785 121.54 5660 5770 5600 7410 3990 5700 5688.71 1.66 0 4030 5800 5750 5650 5600 5500 5775 5625 50 1710 500 3870 10 1 10000000 572 93.77 0.66 12 0.09 61.00 8712.00 10820 20240416 -47.13 4415 20241210 29.56 7220 -20.78 20250324 5100 12.16 20250409 10820 -47.13 20240416 4415 29.56 20241210 1.63 Y 071670 500 50 억 166158 N N 198 N 00 N
9 20250414 090615 57 100.00 KOSDAQ 기계·장비 N N N N N 5620 -80 5 -1.40 9703890 1726 23.88 5660 5700 5600 7410 3990 5700 5622.18 1.66 0 1499 5800 5750 5650 5600 5500 5775 5625 50 1710 500 3870 10 1 10000000 562 92.13 0.65 12 0.02 61.00 8712.00 10820 20240416 -48.06 4415 20241210 27.29 7220 -22.16 20250324 5100 10.20 20250409 10820 -48.06 20240416 4415 27.29 20241210 1.63 Y 071670 500 50 억 166158 N N 198 N 00 N
10 20250411 160607 57 100.00 KOSDAQ 기계·장비 N N N N N 5700 100 2 1.79 40521670 7195 29.86 5620 5700 5550 7280 3920 5600 5631.92 1.64 0 2444 5826 5712 5536 5422 5246 5770 5480 50 1680 500 3800 10 1 10000000 570 93.44 0.65 12 0.07 61.00 8712.00 10820 20240416 -47.32 4415 20241210 29.11 7220 -21.05 20250324 5100 11.76 20250409 10820 -47.32 20240416 4415 29.11 20241210 1.65 Y 071670 500 50 억 163819 N N 198 N 00 N
11 20250411 150612 57 100.00 KOSDAQ 기계·장비 N N N N N 5680 80 2 1.43 36044990 6409 26.60 5620 5680 5550 7280 3920 5600 5624.12 1.64 0 2311 5826 5712 5536 5422 5246 5770 5480 50 1680 500 3800 10 1 10000000 568 93.11 0.65 12 0.06 61.00 8712.00 10820 20240416 -47.50 4415 20241210 28.65 7220 -21.33 20250324 5100 11.37 20250409 10820 -47.50 20240416 4415 28.65 20241210 1.65 Y 071670 500 50 억 163819 N N 0 N 00 N
12 20250411 140611 57 100.00 KOSDAQ 기계·장비 N N N N N 5650 50 2 0.89 27103730 4829 20.04 5620 5650 5550 7280 3920 5600 5612.70 1.64 0 1775 5826 5712 5536 5422 5246 5770 5480 50 1680 500 3800 10 1 10000000 565 92.62 0.65 12 0.05 61.00 8712.00 10820 20240416 -47.78 4415 20241210 27.97 7220 -21.75 20250324 5100 10.78 20250409 10820 -47.78 20240416 4415 27.97 20241210 1.65 Y 071670 500 50 억 163819 N N 0 N 00 N