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
209640/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
20250411,160906,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7440,260,2,3.62,238197570,32637,58.66,7120,7470,7030,9330,5030,7180,7298.39,3.94,0,7459,7460,7320,7160,7020,6860,7240,6940,72,2150,500,4450,10,1,14221573,1058,218.82,1.35,12,0.23,34.00,5497.00,24000,20241018,-69.00,6570,20250407,13.24,13950,-46.67,20250107,6570,13.24,20250407,24000,-69.00,20241018,6570,13.24,20250407,3.26,Y,209640,500,71 억,,560068,N,N,44,N,00,N
20250411,150914,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7450,270,2,3.76,200316680,27546,49.51,7120,7450,7030,9330,5030,7180,7272.08,3.94,0,7839,7460,7320,7160,7020,6860,7240,6940,72,2150,500,4450,10,1,14221573,1060,219.12,1.36,12,0.19,34.00,5497.00,24000,20241018,-68.96,6570,20250407,13.39,13950,-46.59,20250107,6570,13.39,20250407,24000,-68.96,20241018,6570,13.39,20250407,3.26,Y,209640,500,71 억,,560068,N,N,654,N,00,N
20250411,140913,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7350,170,2,2.37,148708110,20579,36.99,7120,7350,7030,9330,5030,7180,7226.21,3.94,0,6847,7460,7320,7160,7020,6860,7240,6940,72,2150,500,4450,10,1,14221573,1045,216.18,1.34,12,0.14,34.00,5497.00,24000,20241018,-69.38,6570,20250407,11.87,13950,-47.31,20250107,6570,11.87,20250407,24000,-69.38,20241018,6570,11.87,20250407,3.26,Y,209640,500,71 억,,560068,N,N,654,N,00,N
20250411,130914,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7320,140,2,1.95,117330910,16297,29.29,7120,7350,7030,9330,5030,7180,7199.54,3.94,0,5223,7460,7320,7160,7020,6860,7240,6940,72,2150,500,4450,10,1,14221573,1041,215.29,1.33,12,0.11,34.00,5497.00,24000,20241018,-69.50,6570,20250407,11.42,13950,-47.53,20250107,6570,11.42,20250407,24000,-69.50,20241018,6570,11.42,20250407,3.26,Y,209640,500,71 억,,560068,N,N,654,N,00,N
20250411,120915,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7250,70,2,0.97,89216180,12444,22.37,7120,7290,7030,9330,5030,7180,7169.41,3.94,0,5172,7460,7320,7160,7020,6860,7240,6940,72,2150,500,4450,10,1,14221573,1031,213.24,1.32,12,0.09,34.00,5497.00,24000,20241018,-69.79,6570,20250407,10.35,13950,-48.03,20250107,6570,10.35,20250407,24000,-69.79,20241018,6570,10.35,20250407,3.26,Y,209640,500,71 억,,560068,N,N,654,N,00,N
20250411,110914,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7240,60,2,0.84,72107490,10084,18.12,7120,7240,7030,9330,5030,7180,7150.68,3.94,0,3852,7460,7320,7160,7020,6860,7240,6940,72,2150,500,4450,10,1,14221573,1030,212.94,1.32,12,0.07,34.00,5497.00,24000,20241018,-69.83,6570,20250407,10.20,13950,-48.10,20250107,6570,10.20,20250407,24000,-69.83,20241018,6570,10.20,20250407,3.26,Y,209640,500,71 억,,560068,N,N,654,N,00,N
20250411,100917,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7130,-50,5,-0.70,52516970,7359,13.23,7120,7190,7030,9330,5030,7180,7136.43,3.94,0,2174,7460,7320,7160,7020,6860,7240,6940,72,2150,500,4450,10,1,14221573,1014,209.71,1.30,12,0.05,34.00,5497.00,24000,20241018,-70.29,6570,20250407,8.52,13950,-48.89,20250107,6570,8.52,20250407,24000,-70.29,20241018,6570,8.52,20250407,3.26,Y,209640,500,71 억,,560068,N,N,654,N,00,N
20250411,090919,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7100,-80,5,-1.11,20285160,2851,5.12,7120,7140,7030,9330,5030,7180,7115.10,3.94,0,864,7460,7320,7160,7020,6860,7240,6940,72,2150,500,4450,10,1,14221573,1010,208.82,1.29,12,0.02,34.00,5497.00,24000,20241018,-70.42,6570,20250407,8.07,13950,-49.10,20250107,6570,8.07,20250407,24000,-70.42,20241018,6570,8.07,20250407,3.26,Y,209640,500,71 억,,560068,N,N,654,N,00,N
20250410,160909,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7180,420,2,6.21,396840135,55639,74.55,7250,7300,7000,8780,4740,6760,7132.41,3.65,0,24659,7046,6902,6766,6622,6486,6835,6555,72,2020,500,4190,10,1,14221573,1021,211.18,1.31,12,0.39,34.00,5497.00,24000,20241018,-70.08,6570,20250407,9.28,13950,-48.53,20250107,6570,9.28,20250407,24000,-70.08,20241018,6570,9.28,20250407,3.39,Y,209640,500,71 억,,519369,N,N,654,N,00,N
20250410,150914,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7180,420,2,6.21,374427710,52514,70.36,7250,7300,7000,8780,4740,6760,7130.06,3.65,0,24125,7046,6902,6766,6622,6486,6835,6555,72,2020,500,4190,10,1,14221573,1021,211.18,1.31,12,0.37,34.00,5497.00,24000,20241018,-70.08,6570,20250407,9.28,13950,-48.53,20250107,6570,9.28,20250407,24000,-70.08,20241018,6570,9.28,20250407,3.39,Y,209640,500,71 억,,519369,N,N,6119,N,00,N
20250410,140910,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7170,410,2,6.07,315752930,44307,59.36,7250,7300,7000,8780,4740,6760,7126.48,3.65,0,17441,7046,6902,6766,6622,6486,6835,6555,72,2020,500,4190,10,1,14221573,1020,210.88,1.30,12,0.31,34.00,5497.00,24000,20241018,-70.12,6570,20250407,9.13,13950,-48.60,20250107,6570,9.13,20250407,24000,-70.12,20241018,6570,9.13,20250407,3.39,Y,209640,500,71 억,,519369,N,N,6119,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 160906 57 100.00 KOSDAQ 기계·장비 N N N N N 7440 260 2 3.62 238197570 32637 58.66 7120 7470 7030 9330 5030 7180 7298.39 3.94 0 7459 7460 7320 7160 7020 6860 7240 6940 72 2150 500 4450 10 1 14221573 1058 218.82 1.35 12 0.23 34.00 5497.00 24000 20241018 -69.00 6570 20250407 13.24 13950 -46.67 20250107 6570 13.24 20250407 24000 -69.00 20241018 6570 13.24 20250407 3.26 Y 209640 500 71 억 560068 N N 44 N 00 N
3 20250411 150914 57 100.00 KOSDAQ 기계·장비 N N N N N 7450 270 2 3.76 200316680 27546 49.51 7120 7450 7030 9330 5030 7180 7272.08 3.94 0 7839 7460 7320 7160 7020 6860 7240 6940 72 2150 500 4450 10 1 14221573 1060 219.12 1.36 12 0.19 34.00 5497.00 24000 20241018 -68.96 6570 20250407 13.39 13950 -46.59 20250107 6570 13.39 20250407 24000 -68.96 20241018 6570 13.39 20250407 3.26 Y 209640 500 71 억 560068 N N 654 N 00 N
4 20250411 140913 57 100.00 KOSDAQ 기계·장비 N N N N N 7350 170 2 2.37 148708110 20579 36.99 7120 7350 7030 9330 5030 7180 7226.21 3.94 0 6847 7460 7320 7160 7020 6860 7240 6940 72 2150 500 4450 10 1 14221573 1045 216.18 1.34 12 0.14 34.00 5497.00 24000 20241018 -69.38 6570 20250407 11.87 13950 -47.31 20250107 6570 11.87 20250407 24000 -69.38 20241018 6570 11.87 20250407 3.26 Y 209640 500 71 억 560068 N N 654 N 00 N
5 20250411 130914 57 100.00 KOSDAQ 기계·장비 N N N N N 7320 140 2 1.95 117330910 16297 29.29 7120 7350 7030 9330 5030 7180 7199.54 3.94 0 5223 7460 7320 7160 7020 6860 7240 6940 72 2150 500 4450 10 1 14221573 1041 215.29 1.33 12 0.11 34.00 5497.00 24000 20241018 -69.50 6570 20250407 11.42 13950 -47.53 20250107 6570 11.42 20250407 24000 -69.50 20241018 6570 11.42 20250407 3.26 Y 209640 500 71 억 560068 N N 654 N 00 N
6 20250411 120915 57 100.00 KOSDAQ 기계·장비 N N N N N 7250 70 2 0.97 89216180 12444 22.37 7120 7290 7030 9330 5030 7180 7169.41 3.94 0 5172 7460 7320 7160 7020 6860 7240 6940 72 2150 500 4450 10 1 14221573 1031 213.24 1.32 12 0.09 34.00 5497.00 24000 20241018 -69.79 6570 20250407 10.35 13950 -48.03 20250107 6570 10.35 20250407 24000 -69.79 20241018 6570 10.35 20250407 3.26 Y 209640 500 71 억 560068 N N 654 N 00 N
7 20250411 110914 57 100.00 KOSDAQ 기계·장비 N N N N N 7240 60 2 0.84 72107490 10084 18.12 7120 7240 7030 9330 5030 7180 7150.68 3.94 0 3852 7460 7320 7160 7020 6860 7240 6940 72 2150 500 4450 10 1 14221573 1030 212.94 1.32 12 0.07 34.00 5497.00 24000 20241018 -69.83 6570 20250407 10.20 13950 -48.10 20250107 6570 10.20 20250407 24000 -69.83 20241018 6570 10.20 20250407 3.26 Y 209640 500 71 억 560068 N N 654 N 00 N
8 20250411 100917 57 100.00 KOSDAQ 기계·장비 N N N N N 7130 -50 5 -0.70 52516970 7359 13.23 7120 7190 7030 9330 5030 7180 7136.43 3.94 0 2174 7460 7320 7160 7020 6860 7240 6940 72 2150 500 4450 10 1 14221573 1014 209.71 1.30 12 0.05 34.00 5497.00 24000 20241018 -70.29 6570 20250407 8.52 13950 -48.89 20250107 6570 8.52 20250407 24000 -70.29 20241018 6570 8.52 20250407 3.26 Y 209640 500 71 억 560068 N N 654 N 00 N
9 20250411 090919 57 100.00 KOSDAQ 기계·장비 N N N N N 7100 -80 5 -1.11 20285160 2851 5.12 7120 7140 7030 9330 5030 7180 7115.10 3.94 0 864 7460 7320 7160 7020 6860 7240 6940 72 2150 500 4450 10 1 14221573 1010 208.82 1.29 12 0.02 34.00 5497.00 24000 20241018 -70.42 6570 20250407 8.07 13950 -49.10 20250107 6570 8.07 20250407 24000 -70.42 20241018 6570 8.07 20250407 3.26 Y 209640 500 71 억 560068 N N 654 N 00 N
10 20250410 160909 57 100.00 KOSDAQ 기계·장비 N N N N N 7180 420 2 6.21 396840135 55639 74.55 7250 7300 7000 8780 4740 6760 7132.41 3.65 0 24659 7046 6902 6766 6622 6486 6835 6555 72 2020 500 4190 10 1 14221573 1021 211.18 1.31 12 0.39 34.00 5497.00 24000 20241018 -70.08 6570 20250407 9.28 13950 -48.53 20250107 6570 9.28 20250407 24000 -70.08 20241018 6570 9.28 20250407 3.39 Y 209640 500 71 억 519369 N N 654 N 00 N
11 20250410 150914 57 100.00 KOSDAQ 기계·장비 N N N N N 7180 420 2 6.21 374427710 52514 70.36 7250 7300 7000 8780 4740 6760 7130.06 3.65 0 24125 7046 6902 6766 6622 6486 6835 6555 72 2020 500 4190 10 1 14221573 1021 211.18 1.31 12 0.37 34.00 5497.00 24000 20241018 -70.08 6570 20250407 9.28 13950 -48.53 20250107 6570 9.28 20250407 24000 -70.08 20241018 6570 9.28 20250407 3.39 Y 209640 500 71 억 519369 N N 6119 N 00 N
12 20250410 140910 57 100.00 KOSDAQ 기계·장비 N N N N N 7170 410 2 6.07 315752930 44307 59.36 7250 7300 7000 8780 4740 6760 7126.48 3.65 0 17441 7046 6902 6766 6622 6486 6835 6555 72 2020 500 4190 10 1 14221573 1020 210.88 1.30 12 0.31 34.00 5497.00 24000 20241018 -70.12 6570 20250407 9.13 13950 -48.60 20250107 6570 9.13 20250407 24000 -70.12 20241018 6570 9.13 20250407 3.39 Y 209640 500 71 억 519369 N N 6119 N 00 N