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
065130/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
20250411,160544,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4015,-40,5,-0.99,52065195,13077,34.47,4020,4020,3925,5270,2840,4055,3981.43,3.37,0,1698,4185,4120,4030,3965,3875,4152,3997,89,1215,500,2910,5,1,17189982,690,-55.00,0.32,12,0.08,-73.00,12661.00,7390,20240405,-45.67,3720,20241210,7.93,6100,-34.18,20250106,3850,4.29,20250409,7190,-44.16,20240502,3720,7.93,20241210,0.57,Y,065130,500,89 억,,580121,N,N,1,N,00,N
20250411,150549,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4020,-35,5,-0.86,47367405,11907,31.39,4020,4020,3925,5270,2840,4055,3978.11,3.37,0,1334,4185,4120,4030,3965,3875,4152,3997,89,1215,500,2910,5,1,17189982,691,-55.07,0.32,12,0.07,-73.00,12661.00,7390,20240405,-45.60,3720,20241210,8.06,6100,-34.10,20250106,3850,4.42,20250409,7190,-44.09,20240502,3720,8.06,20241210,0.57,Y,065130,500,89 억,,580121,N,N,0,N,00,N
20250411,140548,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4020,-35,5,-0.86,39239365,9879,26.04,4020,4020,3925,5270,2840,4055,3972.00,3.37,0,818,4185,4120,4030,3965,3875,4152,3997,89,1215,500,2910,5,1,17189982,691,-55.07,0.32,12,0.06,-73.00,12661.00,7390,20240405,-45.60,3720,20241210,8.06,6100,-34.10,20250106,3850,4.42,20250409,7190,-44.09,20240502,3720,8.06,20241210,0.57,Y,065130,500,89 억,,580121,N,N,0,N,00,N
20250411,130550,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4020,-35,5,-0.86,36706810,9249,24.38,4020,4020,3925,5270,2840,4055,3968.73,3.37,0,810,4185,4120,4030,3965,3875,4152,3997,89,1215,500,2910,5,1,17189982,691,-55.07,0.32,12,0.05,-73.00,12661.00,7390,20240405,-45.60,3720,20241210,8.06,6100,-34.10,20250106,3850,4.42,20250409,7190,-44.09,20240502,3720,8.06,20241210,0.57,Y,065130,500,89 억,,580121,N,N,0,N,00,N
20250411,120550,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4000,-55,5,-1.36,25109305,6351,16.74,4020,4020,3925,5270,2840,4055,3953.60,3.37,0,-58,4185,4120,4030,3965,3875,4152,3997,89,1215,500,2910,5,1,17189982,688,-54.79,0.32,12,0.04,-73.00,12661.00,7390,20240405,-45.87,3720,20241210,7.53,6100,-34.43,20250106,3850,3.90,20250409,7190,-44.37,20240502,3720,7.53,20241210,0.57,Y,065130,500,89 억,,580121,N,N,0,N,00,N
20250411,110549,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3980,-75,5,-1.85,23196215,5872,15.48,4020,4020,3925,5270,2840,4055,3950.31,3.37,0,255,4185,4120,4030,3965,3875,4152,3997,89,1215,500,2910,5,1,17189982,684,-54.52,0.31,12,0.03,-73.00,12661.00,7390,20240405,-46.14,3720,20241210,6.99,6100,-34.75,20250106,3850,3.38,20250409,7190,-44.65,20240502,3720,6.99,20241210,0.57,Y,065130,500,89 억,,580121,N,N,0,N,00,N
20250411,100550,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3945,-110,5,-2.71,20201655,5115,13.48,4020,4020,3925,5270,2840,4055,3949.49,3.37,0,152,4185,4120,4030,3965,3875,4152,3997,89,1215,500,2910,5,1,17189982,678,-54.04,0.31,12,0.03,-73.00,12661.00,7390,20240405,-46.62,3720,20241210,6.05,6100,-35.33,20250106,3850,2.47,20250409,7190,-45.13,20240502,3720,6.05,20241210,0.57,Y,065130,500,89 억,,580121,N,N,0,N,00,N
20250411,090554,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4010,-45,5,-1.11,1430465,356,0.94,4020,4020,4010,5270,2840,4055,4018.16,3.37,0,113,4185,4120,4030,3965,3875,4152,3997,89,1215,500,2910,5,1,17189982,689,-54.93,0.32,12,0.00,-73.00,12661.00,7390,20240405,-45.74,3720,20241210,7.80,6100,-34.26,20250106,3850,4.16,20250409,7190,-44.23,20240502,3720,7.80,20241210,0.57,Y,065130,500,89 억,,580121,N,N,0,N,00,N
20250410,160547,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4055,115,2,2.92,151595070,37931,283.83,3980,4095,3940,5120,2760,3940,3996.60,3.35,0,5021,4146,4042,3946,3842,3746,3995,3795,89,1180,500,2830,5,1,17189982,697,-55.55,0.32,12,0.22,-73.00,12661.00,7390,20240405,-45.13,3720,20241210,9.01,6100,-33.52,20250106,3850,5.32,20250409,7190,-43.60,20240502,3720,9.01,20241210,0.56,Y,065130,500,89 억,,575100,N,N,163,N,00,N
20250410,150549,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4070,130,2,3.30,137115860,34358,257.09,3980,4095,3940,5120,2760,3940,3990.80,3.35,0,4945,4146,4042,3946,3842,3746,3995,3795,89,1180,500,2830,5,1,17189982,700,-55.75,0.32,12,0.20,-73.00,12661.00,7390,20240405,-44.93,3720,20241210,9.41,6100,-33.28,20250106,3850,5.71,20250409,7190,-43.39,20240502,3720,9.41,20241210,0.56,Y,065130,500,89 억,,575100,N,N,163,N,00,N
20250410,140548,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3990,50,2,1.27,93628890,23549,176.21,3980,4095,3940,5120,2760,3940,3975.92,3.35,0,2967,4146,4042,3946,3842,3746,3995,3795,89,1180,500,2830,5,1,17189982,686,-54.66,0.32,12,0.14,-73.00,12661.00,7390,20240405,-46.01,3720,20241210,7.26,6100,-34.59,20250106,3850,3.64,20250409,7190,-44.51,20240502,3720,7.26,20241210,0.56,Y,065130,500,89 억,,575100,N,N,163,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 160544 57 100.00 KOSDAQ 기계·장비 N N N N N 4015 -40 5 -0.99 52065195 13077 34.47 4020 4020 3925 5270 2840 4055 3981.43 3.37 0 1698 4185 4120 4030 3965 3875 4152 3997 89 1215 500 2910 5 1 17189982 690 -55.00 0.32 12 0.08 -73.00 12661.00 7390 20240405 -45.67 3720 20241210 7.93 6100 -34.18 20250106 3850 4.29 20250409 7190 -44.16 20240502 3720 7.93 20241210 0.57 Y 065130 500 89 억 580121 N N 1 N 00 N
3 20250411 150549 57 100.00 KOSDAQ 기계·장비 N N N N N 4020 -35 5 -0.86 47367405 11907 31.39 4020 4020 3925 5270 2840 4055 3978.11 3.37 0 1334 4185 4120 4030 3965 3875 4152 3997 89 1215 500 2910 5 1 17189982 691 -55.07 0.32 12 0.07 -73.00 12661.00 7390 20240405 -45.60 3720 20241210 8.06 6100 -34.10 20250106 3850 4.42 20250409 7190 -44.09 20240502 3720 8.06 20241210 0.57 Y 065130 500 89 억 580121 N N 0 N 00 N
4 20250411 140548 57 100.00 KOSDAQ 기계·장비 N N N N N 4020 -35 5 -0.86 39239365 9879 26.04 4020 4020 3925 5270 2840 4055 3972.00 3.37 0 818 4185 4120 4030 3965 3875 4152 3997 89 1215 500 2910 5 1 17189982 691 -55.07 0.32 12 0.06 -73.00 12661.00 7390 20240405 -45.60 3720 20241210 8.06 6100 -34.10 20250106 3850 4.42 20250409 7190 -44.09 20240502 3720 8.06 20241210 0.57 Y 065130 500 89 억 580121 N N 0 N 00 N
5 20250411 130550 57 100.00 KOSDAQ 기계·장비 N N N N N 4020 -35 5 -0.86 36706810 9249 24.38 4020 4020 3925 5270 2840 4055 3968.73 3.37 0 810 4185 4120 4030 3965 3875 4152 3997 89 1215 500 2910 5 1 17189982 691 -55.07 0.32 12 0.05 -73.00 12661.00 7390 20240405 -45.60 3720 20241210 8.06 6100 -34.10 20250106 3850 4.42 20250409 7190 -44.09 20240502 3720 8.06 20241210 0.57 Y 065130 500 89 억 580121 N N 0 N 00 N
6 20250411 120550 57 100.00 KOSDAQ 기계·장비 N N N N N 4000 -55 5 -1.36 25109305 6351 16.74 4020 4020 3925 5270 2840 4055 3953.60 3.37 0 -58 4185 4120 4030 3965 3875 4152 3997 89 1215 500 2910 5 1 17189982 688 -54.79 0.32 12 0.04 -73.00 12661.00 7390 20240405 -45.87 3720 20241210 7.53 6100 -34.43 20250106 3850 3.90 20250409 7190 -44.37 20240502 3720 7.53 20241210 0.57 Y 065130 500 89 억 580121 N N 0 N 00 N
7 20250411 110549 57 100.00 KOSDAQ 기계·장비 N N N N N 3980 -75 5 -1.85 23196215 5872 15.48 4020 4020 3925 5270 2840 4055 3950.31 3.37 0 255 4185 4120 4030 3965 3875 4152 3997 89 1215 500 2910 5 1 17189982 684 -54.52 0.31 12 0.03 -73.00 12661.00 7390 20240405 -46.14 3720 20241210 6.99 6100 -34.75 20250106 3850 3.38 20250409 7190 -44.65 20240502 3720 6.99 20241210 0.57 Y 065130 500 89 억 580121 N N 0 N 00 N
8 20250411 100550 57 100.00 KOSDAQ 기계·장비 N N N N N 3945 -110 5 -2.71 20201655 5115 13.48 4020 4020 3925 5270 2840 4055 3949.49 3.37 0 152 4185 4120 4030 3965 3875 4152 3997 89 1215 500 2910 5 1 17189982 678 -54.04 0.31 12 0.03 -73.00 12661.00 7390 20240405 -46.62 3720 20241210 6.05 6100 -35.33 20250106 3850 2.47 20250409 7190 -45.13 20240502 3720 6.05 20241210 0.57 Y 065130 500 89 억 580121 N N 0 N 00 N
9 20250411 090554 57 100.00 KOSDAQ 기계·장비 N N N N N 4010 -45 5 -1.11 1430465 356 0.94 4020 4020 4010 5270 2840 4055 4018.16 3.37 0 113 4185 4120 4030 3965 3875 4152 3997 89 1215 500 2910 5 1 17189982 689 -54.93 0.32 12 0.00 -73.00 12661.00 7390 20240405 -45.74 3720 20241210 7.80 6100 -34.26 20250106 3850 4.16 20250409 7190 -44.23 20240502 3720 7.80 20241210 0.57 Y 065130 500 89 억 580121 N N 0 N 00 N
10 20250410 160547 57 100.00 KOSDAQ 기계·장비 N N N N N 4055 115 2 2.92 151595070 37931 283.83 3980 4095 3940 5120 2760 3940 3996.60 3.35 0 5021 4146 4042 3946 3842 3746 3995 3795 89 1180 500 2830 5 1 17189982 697 -55.55 0.32 12 0.22 -73.00 12661.00 7390 20240405 -45.13 3720 20241210 9.01 6100 -33.52 20250106 3850 5.32 20250409 7190 -43.60 20240502 3720 9.01 20241210 0.56 Y 065130 500 89 억 575100 N N 163 N 00 N
11 20250410 150549 57 100.00 KOSDAQ 기계·장비 N N N N N 4070 130 2 3.30 137115860 34358 257.09 3980 4095 3940 5120 2760 3940 3990.80 3.35 0 4945 4146 4042 3946 3842 3746 3995 3795 89 1180 500 2830 5 1 17189982 700 -55.75 0.32 12 0.20 -73.00 12661.00 7390 20240405 -44.93 3720 20241210 9.41 6100 -33.28 20250106 3850 5.71 20250409 7190 -43.39 20240502 3720 9.41 20241210 0.56 Y 065130 500 89 억 575100 N N 163 N 00 N
12 20250410 140548 57 100.00 KOSDAQ 기계·장비 N N N N N 3990 50 2 1.27 93628890 23549 176.21 3980 4095 3940 5120 2760 3940 3975.92 3.35 0 2967 4146 4042 3946 3842 3746 3995 3795 89 1180 500 2830 5 1 17189982 686 -54.66 0.32 12 0.14 -73.00 12661.00 7390 20240405 -46.01 3720 20241210 7.26 6100 -34.59 20250106 3850 3.64 20250409 7190 -44.51 20240502 3720 7.26 20241210 0.56 Y 065130 500 89 억 575100 N N 163 N 00 N