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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
056080/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
20250407,160516,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6520,-440,5,-6.32,930897030,140953,103.65,6740,6790,6440,9040,4880,6960,6604.57,13.40,0,1641,7173,7066,6933,6826,6693,7120,6880,188,2080,500,5010,10,1,37512152,2446,-76.71,6.85,12,0.38,-85.00,952.00,10530,20250210,-38.08,5030,20241113,29.62,10530,-38.08,20250210,6440,1.24,20250407,10530,-38.08,20250210,5030,29.62,20241113,1.24,Y,056080,500,187 억,,5025936,N,N,11379,N,00,N
20250407,150520,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6570,-390,5,-5.60,877623185,132807,97.66,6740,6790,6440,9040,4880,6960,6608.26,13.40,0,-670,7173,7066,6933,6826,6693,7120,6880,188,2080,500,5010,10,1,37512152,2465,-77.29,6.90,12,0.35,-85.00,952.00,10530,20250210,-37.61,5030,20241113,30.62,10530,-37.61,20250210,6440,2.02,20250407,10530,-37.61,20250210,5030,30.62,20241113,1.24,Y,056080,500,187 억,,5025936,N,N,19551,N,00,N
20250407,140517,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6630,-330,5,-4.74,793700005,120079,88.30,6740,6790,6440,9040,4880,6960,6609.82,13.40,0,-2964,7173,7066,6933,6826,6693,7120,6880,188,2080,500,5010,10,1,37512152,2487,-78.00,6.96,12,0.32,-85.00,952.00,10530,20250210,-37.04,5030,20241113,31.81,10530,-37.04,20250210,6440,2.95,20250407,10530,-37.04,20250210,5030,31.81,20241113,1.24,Y,056080,500,187 억,,5025936,N,N,19551,N,00,N
20250407,130516,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6700,-260,5,-3.74,735955345,111403,81.92,6740,6790,6440,9040,4880,6960,6606.24,13.40,0,154,7173,7066,6933,6826,6693,7120,6880,188,2080,500,5010,10,1,37512152,2513,-78.82,7.04,12,0.30,-85.00,952.00,10530,20250210,-36.37,5030,20241113,33.20,10530,-36.37,20250210,6440,4.04,20250407,10530,-36.37,20250210,5030,33.20,20241113,1.24,Y,056080,500,187 억,,5025936,N,N,19551,N,00,N
20250407,120517,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6680,-280,5,-4.02,666917305,101091,74.34,6740,6790,6440,9040,4880,6960,6597.20,13.40,0,-1866,7173,7066,6933,6826,6693,7120,6880,188,2080,500,5010,10,1,37512152,2506,-78.59,7.02,12,0.27,-85.00,952.00,10530,20250210,-36.56,5030,20241113,32.80,10530,-36.56,20250210,6440,3.73,20250407,10530,-36.56,20250210,5030,32.80,20241113,1.24,Y,056080,500,187 억,,5025936,N,N,19551,N,00,N
20250407,110517,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6710,-250,5,-3.59,579853525,88124,64.80,6740,6790,6440,9040,4880,6960,6579.97,13.40,0,659,7173,7066,6933,6826,6693,7120,6880,188,2080,500,5010,10,1,37512152,2517,-78.94,7.05,12,0.23,-85.00,952.00,10530,20250210,-36.28,5030,20241113,33.40,10530,-36.28,20250210,6440,4.19,20250407,10530,-36.28,20250210,5030,33.40,20241113,1.24,Y,056080,500,187 억,,5025936,N,N,19551,N,00,N
20250407,100517,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6510,-450,5,-6.47,457762690,69668,51.23,6740,6790,6440,9040,4880,6960,6570.63,13.40,0,-1186,7173,7066,6933,6826,6693,7120,6880,188,2080,500,5010,10,1,37512152,2442,-76.59,6.84,12,0.19,-85.00,952.00,10530,20250210,-38.18,5030,20241113,29.42,10530,-38.18,20250210,6440,1.09,20250407,10530,-38.18,20250210,5030,29.42,20241113,1.24,Y,056080,500,187 억,,5025936,N,N,19551,N,00,N
20250407,090517,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6660,-300,5,-4.31,83464200,12433,9.14,6740,6790,6660,9040,4880,6960,6713.12,13.40,0,-1624,7173,7066,6933,6826,6693,7120,6880,188,2080,500,5010,10,1,37512152,2498,-78.35,7.00,12,0.03,-85.00,952.00,10530,20250210,-36.75,5030,20241113,32.41,10530,-36.75,20250210,6660,0.00,20250407,10530,-36.75,20250210,5030,32.41,20241113,1.24,Y,056080,500,187 억,,5025936,N,N,19551,N,00,N
20250404,160515,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6960,-70,5,-1.00,940017235,135988,84.65,6940,7040,6800,9130,4930,7030,6912.50,13.35,0,2471,7330,7180,7000,6850,6670,7255,6925,188,2100,500,5060,10,1,37512152,2611,-81.88,7.31,12,0.36,-85.00,952.00,10530,20250210,-33.90,5030,20241113,38.37,10530,-33.90,20250210,6720,3.57,20250102,10530,-33.90,20250210,5030,38.37,20241113,1.21,Y,056080,500,187 억,,5009205,N,N,19551,N,00,N
20250404,150520,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6950,-80,5,-1.14,876506035,126865,78.97,6940,7040,6800,9130,4930,7030,6908.97,13.35,0,-1511,7330,7180,7000,6850,6670,7255,6925,188,2100,500,5060,10,1,37512152,2607,-81.76,7.30,12,0.34,-85.00,952.00,10530,20250210,-34.00,5030,20241113,38.17,10530,-34.00,20250210,6720,3.42,20250102,10530,-34.00,20250210,5030,38.17,20241113,1.21,Y,056080,500,187 억,,5009205,N,N,30626,N,00,N
20250404,140521,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6870,-160,5,-2.28,763303185,110427,68.74,6940,7040,6800,9130,4930,7030,6912.29,13.35,0,-6544,7330,7180,7000,6850,6670,7255,6925,188,2100,500,5060,10,1,37512152,2577,-80.82,7.22,12,0.29,-85.00,952.00,10530,20250210,-34.76,5030,20241113,36.58,10530,-34.76,20250210,6720,2.23,20250102,10530,-34.76,20250210,5030,36.58,20241113,1.21,Y,056080,500,187 억,,5009205,N,N,30626,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 20250407 160516 57 100.00 KOSDAQ 기계·장비 N N N N N 6520 -440 5 -6.32 930897030 140953 103.65 6740 6790 6440 9040 4880 6960 6604.57 13.40 0 1641 7173 7066 6933 6826 6693 7120 6880 188 2080 500 5010 10 1 37512152 2446 -76.71 6.85 12 0.38 -85.00 952.00 10530 20250210 -38.08 5030 20241113 29.62 10530 -38.08 20250210 6440 1.24 20250407 10530 -38.08 20250210 5030 29.62 20241113 1.24 Y 056080 500 187 억 5025936 N N 11379 N 00 N
3 20250407 150520 57 100.00 KOSDAQ 기계·장비 N N N N N 6570 -390 5 -5.60 877623185 132807 97.66 6740 6790 6440 9040 4880 6960 6608.26 13.40 0 -670 7173 7066 6933 6826 6693 7120 6880 188 2080 500 5010 10 1 37512152 2465 -77.29 6.90 12 0.35 -85.00 952.00 10530 20250210 -37.61 5030 20241113 30.62 10530 -37.61 20250210 6440 2.02 20250407 10530 -37.61 20250210 5030 30.62 20241113 1.24 Y 056080 500 187 억 5025936 N N 19551 N 00 N
4 20250407 140517 57 100.00 KOSDAQ 기계·장비 N N N N N 6630 -330 5 -4.74 793700005 120079 88.30 6740 6790 6440 9040 4880 6960 6609.82 13.40 0 -2964 7173 7066 6933 6826 6693 7120 6880 188 2080 500 5010 10 1 37512152 2487 -78.00 6.96 12 0.32 -85.00 952.00 10530 20250210 -37.04 5030 20241113 31.81 10530 -37.04 20250210 6440 2.95 20250407 10530 -37.04 20250210 5030 31.81 20241113 1.24 Y 056080 500 187 억 5025936 N N 19551 N 00 N
5 20250407 130516 57 100.00 KOSDAQ 기계·장비 N N N N N 6700 -260 5 -3.74 735955345 111403 81.92 6740 6790 6440 9040 4880 6960 6606.24 13.40 0 154 7173 7066 6933 6826 6693 7120 6880 188 2080 500 5010 10 1 37512152 2513 -78.82 7.04 12 0.30 -85.00 952.00 10530 20250210 -36.37 5030 20241113 33.20 10530 -36.37 20250210 6440 4.04 20250407 10530 -36.37 20250210 5030 33.20 20241113 1.24 Y 056080 500 187 억 5025936 N N 19551 N 00 N
6 20250407 120517 57 100.00 KOSDAQ 기계·장비 N N N N N 6680 -280 5 -4.02 666917305 101091 74.34 6740 6790 6440 9040 4880 6960 6597.20 13.40 0 -1866 7173 7066 6933 6826 6693 7120 6880 188 2080 500 5010 10 1 37512152 2506 -78.59 7.02 12 0.27 -85.00 952.00 10530 20250210 -36.56 5030 20241113 32.80 10530 -36.56 20250210 6440 3.73 20250407 10530 -36.56 20250210 5030 32.80 20241113 1.24 Y 056080 500 187 억 5025936 N N 19551 N 00 N
7 20250407 110517 57 100.00 KOSDAQ 기계·장비 N N N N N 6710 -250 5 -3.59 579853525 88124 64.80 6740 6790 6440 9040 4880 6960 6579.97 13.40 0 659 7173 7066 6933 6826 6693 7120 6880 188 2080 500 5010 10 1 37512152 2517 -78.94 7.05 12 0.23 -85.00 952.00 10530 20250210 -36.28 5030 20241113 33.40 10530 -36.28 20250210 6440 4.19 20250407 10530 -36.28 20250210 5030 33.40 20241113 1.24 Y 056080 500 187 억 5025936 N N 19551 N 00 N
8 20250407 100517 57 100.00 KOSDAQ 기계·장비 N N N N N 6510 -450 5 -6.47 457762690 69668 51.23 6740 6790 6440 9040 4880 6960 6570.63 13.40 0 -1186 7173 7066 6933 6826 6693 7120 6880 188 2080 500 5010 10 1 37512152 2442 -76.59 6.84 12 0.19 -85.00 952.00 10530 20250210 -38.18 5030 20241113 29.42 10530 -38.18 20250210 6440 1.09 20250407 10530 -38.18 20250210 5030 29.42 20241113 1.24 Y 056080 500 187 억 5025936 N N 19551 N 00 N
9 20250407 090517 57 100.00 KOSDAQ 기계·장비 N N N N N 6660 -300 5 -4.31 83464200 12433 9.14 6740 6790 6660 9040 4880 6960 6713.12 13.40 0 -1624 7173 7066 6933 6826 6693 7120 6880 188 2080 500 5010 10 1 37512152 2498 -78.35 7.00 12 0.03 -85.00 952.00 10530 20250210 -36.75 5030 20241113 32.41 10530 -36.75 20250210 6660 0.00 20250407 10530 -36.75 20250210 5030 32.41 20241113 1.24 Y 056080 500 187 억 5025936 N N 19551 N 00 N
10 20250404 160515 57 100.00 KOSDAQ 기계·장비 N N N N N 6960 -70 5 -1.00 940017235 135988 84.65 6940 7040 6800 9130 4930 7030 6912.50 13.35 0 2471 7330 7180 7000 6850 6670 7255 6925 188 2100 500 5060 10 1 37512152 2611 -81.88 7.31 12 0.36 -85.00 952.00 10530 20250210 -33.90 5030 20241113 38.37 10530 -33.90 20250210 6720 3.57 20250102 10530 -33.90 20250210 5030 38.37 20241113 1.21 Y 056080 500 187 억 5009205 N N 19551 N 00 N
11 20250404 150520 57 100.00 KOSDAQ 기계·장비 N N N N N 6950 -80 5 -1.14 876506035 126865 78.97 6940 7040 6800 9130 4930 7030 6908.97 13.35 0 -1511 7330 7180 7000 6850 6670 7255 6925 188 2100 500 5060 10 1 37512152 2607 -81.76 7.30 12 0.34 -85.00 952.00 10530 20250210 -34.00 5030 20241113 38.17 10530 -34.00 20250210 6720 3.42 20250102 10530 -34.00 20250210 5030 38.17 20241113 1.21 Y 056080 500 187 억 5009205 N N 30626 N 00 N
12 20250404 140521 57 100.00 KOSDAQ 기계·장비 N N N N N 6870 -160 5 -2.28 763303185 110427 68.74 6940 7040 6800 9130 4930 7030 6912.29 13.35 0 -6544 7330 7180 7000 6850 6670 7255 6925 188 2100 500 5060 10 1 37512152 2577 -80.82 7.22 12 0.29 -85.00 952.00 10530 20250210 -34.76 5030 20241113 36.58 10530 -34.76 20250210 6720 2.23 20250102 10530 -34.76 20250210 5030 36.58 20241113 1.21 Y 056080 500 187 억 5009205 N N 30626 N 00 N