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
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
20250414,160528,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7410,300,2,4.22,4933059230,662422,295.15,7290,7860,7080,9240,4980,7110,7447.04,13.59,0,-71255,7303,7206,7033,6936,6763,7255,6985,188,2130,500,5110,10,1,37512152,2780,-87.18,7.78,12,1.77,-85.00,952.00,10530,20250210,-29.63,5030,20241113,47.32,10530,-29.63,20250210,6300,17.62,20250409,10530,-29.63,20250210,5030,47.32,20241113,1.15,Y,056080,500,187 억,,5097779,N,N,51920,N,00,N
20250414,150532,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7410,300,2,4.22,4767015460,640026,285.17,7290,7860,7080,9240,4980,7110,7448.16,13.59,0,-78316,7303,7206,7033,6936,6763,7255,6985,188,2130,500,5110,10,1,37512152,2780,-87.18,7.78,12,1.71,-85.00,952.00,10530,20250210,-29.63,5030,20241113,47.32,10530,-29.63,20250210,6300,17.62,20250409,10530,-29.63,20250210,5030,47.32,20241113,1.15,Y,056080,500,187 억,,5097779,N,N,30441,N,00,N
20250414,140531,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7380,270,2,3.80,4569352105,613277,273.26,7290,7860,7080,9240,4980,7110,7450.71,13.59,0,-80860,7303,7206,7033,6936,6763,7255,6985,188,2130,500,5110,10,1,37512152,2768,-86.82,7.75,12,1.63,-85.00,952.00,10530,20250210,-29.91,5030,20241113,46.72,10530,-29.91,20250210,6300,17.14,20250409,10530,-29.91,20250210,5030,46.72,20241113,1.15,Y,056080,500,187 억,,5097779,N,N,30441,N,00,N
20250414,130531,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7390,280,2,3.94,4397027265,589896,262.84,7290,7860,7080,9240,4980,7110,7453.90,13.59,0,-78044,7303,7206,7033,6936,6763,7255,6985,188,2130,500,5110,10,1,37512152,2772,-86.94,7.76,12,1.57,-85.00,952.00,10530,20250210,-29.82,5030,20241113,46.92,10530,-29.82,20250210,6300,17.30,20250409,10530,-29.82,20250210,5030,46.92,20241113,1.15,Y,056080,500,187 억,,5097779,N,N,30441,N,00,N
20250414,120533,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7370,260,2,3.66,3758856305,504236,224.67,7290,7860,7080,9240,4980,7110,7454.56,13.59,0,-58881,7303,7206,7033,6936,6763,7255,6985,188,2130,500,5110,10,1,37512152,2765,-86.71,7.74,12,1.34,-85.00,952.00,10530,20250210,-30.01,5030,20241113,46.52,10530,-30.01,20250210,6300,16.98,20250409,10530,-30.01,20250210,5030,46.52,20241113,1.15,Y,056080,500,187 억,,5097779,N,N,30441,N,00,N
20250414,110529,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7350,240,2,3.38,3594109025,481832,214.69,7290,7860,7080,9240,4980,7110,7459.26,13.59,0,-62923,7303,7206,7033,6936,6763,7255,6985,188,2130,500,5110,10,1,37512152,2757,-86.47,7.72,12,1.28,-85.00,952.00,10530,20250210,-30.20,5030,20241113,46.12,10530,-30.20,20250210,6300,16.67,20250409,10530,-30.20,20250210,5030,46.12,20241113,1.15,Y,056080,500,187 억,,5097779,N,N,30441,N,00,N
20250414,100531,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7220,110,2,1.55,480531930,66842,29.78,7290,7290,7080,9240,4980,7110,7189.07,13.59,0,2874,7303,7206,7033,6936,6763,7255,6985,188,2130,500,5110,10,1,37512152,2708,-84.94,7.58,12,0.18,-85.00,952.00,10530,20250210,-31.43,5030,20241113,43.54,10530,-31.43,20250210,6300,14.60,20250409,10530,-31.43,20250210,5030,43.54,20241113,1.15,Y,056080,500,187 억,,5097779,N,N,30441,N,00,N
20250414,090532,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7190,80,2,1.13,117584840,16301,7.26,7290,7290,7140,9240,4980,7110,7213.35,13.59,0,-7029,7303,7206,7033,6936,6763,7255,6985,188,2130,500,5110,10,1,37512152,2697,-84.59,7.55,12,0.04,-85.00,952.00,10530,20250210,-31.72,5030,20241113,42.94,10530,-31.72,20250210,6300,14.13,20250409,10530,-31.72,20250210,5030,42.94,20241113,1.15,Y,056080,500,187 억,,5097779,N,N,30441,N,00,N
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
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 160528 57 100.00 KOSDAQ 기계·장비 N N N N N 7410 300 2 4.22 4933059230 662422 295.15 7290 7860 7080 9240 4980 7110 7447.04 13.59 0 -71255 7303 7206 7033 6936 6763 7255 6985 188 2130 500 5110 10 1 37512152 2780 -87.18 7.78 12 1.77 -85.00 952.00 10530 20250210 -29.63 5030 20241113 47.32 10530 -29.63 20250210 6300 17.62 20250409 10530 -29.63 20250210 5030 47.32 20241113 1.15 Y 056080 500 187 억 5097779 N N 51920 N 00 N
3 20250414 150532 57 100.00 KOSDAQ 기계·장비 N N N N N 7410 300 2 4.22 4767015460 640026 285.17 7290 7860 7080 9240 4980 7110 7448.16 13.59 0 -78316 7303 7206 7033 6936 6763 7255 6985 188 2130 500 5110 10 1 37512152 2780 -87.18 7.78 12 1.71 -85.00 952.00 10530 20250210 -29.63 5030 20241113 47.32 10530 -29.63 20250210 6300 17.62 20250409 10530 -29.63 20250210 5030 47.32 20241113 1.15 Y 056080 500 187 억 5097779 N N 30441 N 00 N
4 20250414 140531 57 100.00 KOSDAQ 기계·장비 N N N N N 7380 270 2 3.80 4569352105 613277 273.26 7290 7860 7080 9240 4980 7110 7450.71 13.59 0 -80860 7303 7206 7033 6936 6763 7255 6985 188 2130 500 5110 10 1 37512152 2768 -86.82 7.75 12 1.63 -85.00 952.00 10530 20250210 -29.91 5030 20241113 46.72 10530 -29.91 20250210 6300 17.14 20250409 10530 -29.91 20250210 5030 46.72 20241113 1.15 Y 056080 500 187 억 5097779 N N 30441 N 00 N
5 20250414 130531 57 100.00 KOSDAQ 기계·장비 N N N N N 7390 280 2 3.94 4397027265 589896 262.84 7290 7860 7080 9240 4980 7110 7453.90 13.59 0 -78044 7303 7206 7033 6936 6763 7255 6985 188 2130 500 5110 10 1 37512152 2772 -86.94 7.76 12 1.57 -85.00 952.00 10530 20250210 -29.82 5030 20241113 46.92 10530 -29.82 20250210 6300 17.30 20250409 10530 -29.82 20250210 5030 46.92 20241113 1.15 Y 056080 500 187 억 5097779 N N 30441 N 00 N
6 20250414 120533 57 100.00 KOSDAQ 기계·장비 N N N N N 7370 260 2 3.66 3758856305 504236 224.67 7290 7860 7080 9240 4980 7110 7454.56 13.59 0 -58881 7303 7206 7033 6936 6763 7255 6985 188 2130 500 5110 10 1 37512152 2765 -86.71 7.74 12 1.34 -85.00 952.00 10530 20250210 -30.01 5030 20241113 46.52 10530 -30.01 20250210 6300 16.98 20250409 10530 -30.01 20250210 5030 46.52 20241113 1.15 Y 056080 500 187 억 5097779 N N 30441 N 00 N
7 20250414 110529 57 100.00 KOSDAQ 기계·장비 N N N N N 7350 240 2 3.38 3594109025 481832 214.69 7290 7860 7080 9240 4980 7110 7459.26 13.59 0 -62923 7303 7206 7033 6936 6763 7255 6985 188 2130 500 5110 10 1 37512152 2757 -86.47 7.72 12 1.28 -85.00 952.00 10530 20250210 -30.20 5030 20241113 46.12 10530 -30.20 20250210 6300 16.67 20250409 10530 -30.20 20250210 5030 46.12 20241113 1.15 Y 056080 500 187 억 5097779 N N 30441 N 00 N
8 20250414 100531 57 100.00 KOSDAQ 기계·장비 N N N N N 7220 110 2 1.55 480531930 66842 29.78 7290 7290 7080 9240 4980 7110 7189.07 13.59 0 2874 7303 7206 7033 6936 6763 7255 6985 188 2130 500 5110 10 1 37512152 2708 -84.94 7.58 12 0.18 -85.00 952.00 10530 20250210 -31.43 5030 20241113 43.54 10530 -31.43 20250210 6300 14.60 20250409 10530 -31.43 20250210 5030 43.54 20241113 1.15 Y 056080 500 187 억 5097779 N N 30441 N 00 N
9 20250414 090532 57 100.00 KOSDAQ 기계·장비 N N N N N 7190 80 2 1.13 117584840 16301 7.26 7290 7290 7140 9240 4980 7110 7213.35 13.59 0 -7029 7303 7206 7033 6936 6763 7255 6985 188 2130 500 5110 10 1 37512152 2697 -84.59 7.55 12 0.04 -85.00 952.00 10530 20250210 -31.72 5030 20241113 42.94 10530 -31.72 20250210 6300 14.13 20250409 10530 -31.72 20250210 5030 42.94 20241113 1.15 Y 056080 500 187 억 5097779 N N 30441 N 00 N
10 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
11 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
12 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