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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160525,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7110,110,2,1.57,1578647985,224433,88.19,6860,7130,6860,9100,4900,7000,7033.94,13.49,0,35994,7486,7242,7066,6822,6646,7155,6735,188,2100,500,5040,10,1,37512152,2667,-83.65,7.47,12,0.60,-85.00,952.00,10530,20250210,-32.48,5030,20241113,41.35,10530,-32.48,20250210,6300,12.86,20250409,10530,-32.48,20250210,5030,41.35,20241113,1.16,Y,056080,500,187 억,,5059884,N,N,30441,N,00,N
20250411,150529,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7080,80,2,1.14,1441337865,205015,80.56,6860,7130,6860,9100,4900,7000,7030.40,13.49,0,33030,7486,7242,7066,6822,6646,7155,6735,188,2100,500,5040,10,1,37512152,2656,-83.29,7.44,12,0.55,-85.00,952.00,10530,20250210,-32.76,5030,20241113,40.76,10530,-32.76,20250210,6300,12.38,20250409,10530,-32.76,20250210,5030,40.76,20241113,1.16,Y,056080,500,187 억,,5059884,N,N,23627,N,00,N
20250411,140529,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7090,90,2,1.29,1192248760,169913,66.77,6860,7120,6860,9100,4900,7000,7016.82,13.49,0,18282,7486,7242,7066,6822,6646,7155,6735,188,2100,500,5040,10,1,37512152,2660,-83.41,7.45,12,0.45,-85.00,952.00,10530,20250210,-32.67,5030,20241113,40.95,10530,-32.67,20250210,6300,12.54,20250409,10530,-32.67,20250210,5030,40.95,20241113,1.16,Y,056080,500,187 억,,5059884,N,N,23627,N,00,N
20250411,130530,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7100,100,2,1.43,1038030170,148148,58.21,6860,7110,6860,9100,4900,7000,7006.71,13.49,0,6533,7486,7242,7066,6822,6646,7155,6735,188,2100,500,5040,10,1,37512152,2663,-83.53,7.46,12,0.39,-85.00,952.00,10530,20250210,-32.57,5030,20241113,41.15,10530,-32.57,20250210,6300,12.70,20250409,10530,-32.57,20250210,5030,41.15,20241113,1.16,Y,056080,500,187 억,,5059884,N,N,23627,N,00,N
20250411,120531,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7090,90,2,1.29,923619540,132010,51.87,6860,7100,6860,9100,4900,7000,6996.59,13.49,0,2978,7486,7242,7066,6822,6646,7155,6735,188,2100,500,5040,10,1,37512152,2660,-83.41,7.45,12,0.35,-85.00,952.00,10530,20250210,-32.67,5030,20241113,40.95,10530,-32.67,20250210,6300,12.54,20250409,10530,-32.67,20250210,5030,40.95,20241113,1.16,Y,056080,500,187 억,,5059884,N,N,23627,N,00,N
20250411,110530,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7040,40,2,0.57,775945300,111074,43.65,6860,7070,6860,9100,4900,7000,6985.84,13.49,0,5588,7486,7242,7066,6822,6646,7155,6735,188,2100,500,5040,10,1,37512152,2641,-82.82,7.39,12,0.30,-85.00,952.00,10530,20250210,-33.14,5030,20241113,39.96,10530,-33.14,20250210,6300,11.75,20250409,10530,-33.14,20250210,5030,39.96,20241113,1.16,Y,056080,500,187 억,,5059884,N,N,23627,N,00,N
20250411,100531,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6960,-40,5,-0.57,406300320,58384,22.94,6860,7050,6860,9100,4900,7000,6959.10,13.49,0,3203,7486,7242,7066,6822,6646,7155,6735,188,2100,500,5040,10,1,37512152,2611,-81.88,7.31,12,0.16,-85.00,952.00,10530,20250210,-33.90,5030,20241113,38.37,10530,-33.90,20250210,6300,10.48,20250409,10530,-33.90,20250210,5030,38.37,20241113,1.16,Y,056080,500,187 억,,5059884,N,N,23627,N,00,N
20250411,090534,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7000,0,3,0.00,113789800,16349,6.42,6860,7050,6860,9100,4900,7000,6960.03,13.49,0,2107,7486,7242,7066,6822,6646,7155,6735,188,2100,500,5040,10,1,37512152,2626,-82.35,7.35,12,0.04,-85.00,952.00,10530,20250210,-33.52,5030,20241113,39.17,10530,-33.52,20250210,6300,11.11,20250409,10530,-33.52,20250210,5030,39.17,20241113,1.16,Y,056080,500,187 억,,5059884,N,N,23627,N,00,N
20250410,160527,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7000,180,2,2.64,1787745880,254494,25.64,7270,7310,6890,8860,4780,6820,7024.74,13.46,0,-18528,9006,7912,7106,6012,5206,8460,6560,188,2040,500,4910,10,1,37512152,2626,-82.35,7.35,12,0.68,-85.00,952.00,10530,20250210,-33.52,5030,20241113,39.17,10530,-33.52,20250210,6300,11.11,20250409,10530,-33.52,20250210,5030,39.17,20241113,1.19,Y,056080,500,187 억,,5047673,N,N,23627,N,00,N
20250410,150530,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7020,200,2,2.93,1697710570,241646,24.35,7270,7310,6890,8860,4780,6820,7025.61,13.46,0,-23802,9006,7912,7106,6012,5206,8460,6560,188,2040,500,4910,10,1,37512152,2633,-82.59,7.37,12,0.64,-85.00,952.00,10530,20250210,-33.33,5030,20241113,39.56,10530,-33.33,20250210,6300,11.43,20250409,10530,-33.33,20250210,5030,39.56,20241113,1.19,Y,056080,500,187 억,,5047673,N,N,34929,N,00,N
20250410,140528,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7030,210,2,3.08,1494640000,212760,21.44,7270,7310,6890,8860,4780,6820,7025.00,13.46,0,-31466,9006,7912,7106,6012,5206,8460,6560,188,2040,500,4910,10,1,37512152,2637,-82.71,7.38,12,0.57,-85.00,952.00,10530,20250210,-33.24,5030,20241113,39.76,10530,-33.24,20250210,6300,11.59,20250409,10530,-33.24,20250210,5030,39.76,20241113,1.19,Y,056080,500,187 억,,5047673,N,N,34929,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 20250411 160525 57 100.00 KOSDAQ 기계·장비 N N N N N 7110 110 2 1.57 1578647985 224433 88.19 6860 7130 6860 9100 4900 7000 7033.94 13.49 0 35994 7486 7242 7066 6822 6646 7155 6735 188 2100 500 5040 10 1 37512152 2667 -83.65 7.47 12 0.60 -85.00 952.00 10530 20250210 -32.48 5030 20241113 41.35 10530 -32.48 20250210 6300 12.86 20250409 10530 -32.48 20250210 5030 41.35 20241113 1.16 Y 056080 500 187 억 5059884 N N 30441 N 00 N
3 20250411 150529 57 100.00 KOSDAQ 기계·장비 N N N N N 7080 80 2 1.14 1441337865 205015 80.56 6860 7130 6860 9100 4900 7000 7030.40 13.49 0 33030 7486 7242 7066 6822 6646 7155 6735 188 2100 500 5040 10 1 37512152 2656 -83.29 7.44 12 0.55 -85.00 952.00 10530 20250210 -32.76 5030 20241113 40.76 10530 -32.76 20250210 6300 12.38 20250409 10530 -32.76 20250210 5030 40.76 20241113 1.16 Y 056080 500 187 억 5059884 N N 23627 N 00 N
4 20250411 140529 57 100.00 KOSDAQ 기계·장비 N N N N N 7090 90 2 1.29 1192248760 169913 66.77 6860 7120 6860 9100 4900 7000 7016.82 13.49 0 18282 7486 7242 7066 6822 6646 7155 6735 188 2100 500 5040 10 1 37512152 2660 -83.41 7.45 12 0.45 -85.00 952.00 10530 20250210 -32.67 5030 20241113 40.95 10530 -32.67 20250210 6300 12.54 20250409 10530 -32.67 20250210 5030 40.95 20241113 1.16 Y 056080 500 187 억 5059884 N N 23627 N 00 N
5 20250411 130530 57 100.00 KOSDAQ 기계·장비 N N N N N 7100 100 2 1.43 1038030170 148148 58.21 6860 7110 6860 9100 4900 7000 7006.71 13.49 0 6533 7486 7242 7066 6822 6646 7155 6735 188 2100 500 5040 10 1 37512152 2663 -83.53 7.46 12 0.39 -85.00 952.00 10530 20250210 -32.57 5030 20241113 41.15 10530 -32.57 20250210 6300 12.70 20250409 10530 -32.57 20250210 5030 41.15 20241113 1.16 Y 056080 500 187 억 5059884 N N 23627 N 00 N
6 20250411 120531 57 100.00 KOSDAQ 기계·장비 N N N N N 7090 90 2 1.29 923619540 132010 51.87 6860 7100 6860 9100 4900 7000 6996.59 13.49 0 2978 7486 7242 7066 6822 6646 7155 6735 188 2100 500 5040 10 1 37512152 2660 -83.41 7.45 12 0.35 -85.00 952.00 10530 20250210 -32.67 5030 20241113 40.95 10530 -32.67 20250210 6300 12.54 20250409 10530 -32.67 20250210 5030 40.95 20241113 1.16 Y 056080 500 187 억 5059884 N N 23627 N 00 N
7 20250411 110530 57 100.00 KOSDAQ 기계·장비 N N N N N 7040 40 2 0.57 775945300 111074 43.65 6860 7070 6860 9100 4900 7000 6985.84 13.49 0 5588 7486 7242 7066 6822 6646 7155 6735 188 2100 500 5040 10 1 37512152 2641 -82.82 7.39 12 0.30 -85.00 952.00 10530 20250210 -33.14 5030 20241113 39.96 10530 -33.14 20250210 6300 11.75 20250409 10530 -33.14 20250210 5030 39.96 20241113 1.16 Y 056080 500 187 억 5059884 N N 23627 N 00 N
8 20250411 100531 57 100.00 KOSDAQ 기계·장비 N N N N N 6960 -40 5 -0.57 406300320 58384 22.94 6860 7050 6860 9100 4900 7000 6959.10 13.49 0 3203 7486 7242 7066 6822 6646 7155 6735 188 2100 500 5040 10 1 37512152 2611 -81.88 7.31 12 0.16 -85.00 952.00 10530 20250210 -33.90 5030 20241113 38.37 10530 -33.90 20250210 6300 10.48 20250409 10530 -33.90 20250210 5030 38.37 20241113 1.16 Y 056080 500 187 억 5059884 N N 23627 N 00 N
9 20250411 090534 57 100.00 KOSDAQ 기계·장비 N N N N N 7000 0 3 0.00 113789800 16349 6.42 6860 7050 6860 9100 4900 7000 6960.03 13.49 0 2107 7486 7242 7066 6822 6646 7155 6735 188 2100 500 5040 10 1 37512152 2626 -82.35 7.35 12 0.04 -85.00 952.00 10530 20250210 -33.52 5030 20241113 39.17 10530 -33.52 20250210 6300 11.11 20250409 10530 -33.52 20250210 5030 39.17 20241113 1.16 Y 056080 500 187 억 5059884 N N 23627 N 00 N
10 20250410 160527 57 100.00 KOSDAQ 기계·장비 N N N N N 7000 180 2 2.64 1787745880 254494 25.64 7270 7310 6890 8860 4780 6820 7024.74 13.46 0 -18528 9006 7912 7106 6012 5206 8460 6560 188 2040 500 4910 10 1 37512152 2626 -82.35 7.35 12 0.68 -85.00 952.00 10530 20250210 -33.52 5030 20241113 39.17 10530 -33.52 20250210 6300 11.11 20250409 10530 -33.52 20250210 5030 39.17 20241113 1.19 Y 056080 500 187 억 5047673 N N 23627 N 00 N
11 20250410 150530 57 100.00 KOSDAQ 기계·장비 N N N N N 7020 200 2 2.93 1697710570 241646 24.35 7270 7310 6890 8860 4780 6820 7025.61 13.46 0 -23802 9006 7912 7106 6012 5206 8460 6560 188 2040 500 4910 10 1 37512152 2633 -82.59 7.37 12 0.64 -85.00 952.00 10530 20250210 -33.33 5030 20241113 39.56 10530 -33.33 20250210 6300 11.43 20250409 10530 -33.33 20250210 5030 39.56 20241113 1.19 Y 056080 500 187 억 5047673 N N 34929 N 00 N
12 20250410 140528 57 100.00 KOSDAQ 기계·장비 N N N N N 7030 210 2 3.08 1494640000 212760 21.44 7270 7310 6890 8860 4780 6820 7025.00 13.46 0 -31466 9006 7912 7106 6012 5206 8460 6560 188 2040 500 4910 10 1 37512152 2637 -82.71 7.38 12 0.57 -85.00 952.00 10530 20250210 -33.24 5030 20241113 39.76 10530 -33.24 20250210 6300 11.59 20250409 10530 -33.24 20250210 5030 39.76 20241113 1.19 Y 056080 500 187 억 5047673 N N 34929 N 00 N