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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
056080/price/prices-20250301.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
20250312,160538,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7910,-40,5,-0.50,2416757810,302472,55.55,7980,8110,7870,10330,5570,7950,7990.19,12.65,0,1057,8423,8186,7853,7616,7283,8305,7735,188,2380,500,5560,10,1,37512152,2967,-57.32,7.63,12,0.81,-138.00,1037.00,10530,20250210,-24.88,5030,20241113,57.26,10530,-24.88,20250210,6720,17.71,20250102,10530,-24.88,20250210,5030,57.26,20241113,1.31,N,056080,500,187 억,,4746760,N,N,2246,N,00,N
20250312,150539,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7890,-60,5,-0.75,2336421235,292302,53.68,7980,8110,7870,10330,5570,7950,7993.21,12.65,0,-376,8423,8186,7853,7616,7283,8305,7735,188,2380,500,5560,10,1,37512152,2960,-57.17,7.61,12,0.78,-138.00,1037.00,10530,20250210,-25.07,5030,20241113,56.86,10530,-25.07,20250210,6720,17.41,20250102,10530,-25.07,20250210,5030,56.86,20241113,1.31,N,056080,500,187 억,,4746760,N,N,2246,N,00,N
20250312,140538,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7950,0,3,0.00,2006089425,250548,46.01,7980,8110,7940,10330,5570,7950,8006.86,12.65,0,3859,8423,8186,7853,7616,7283,8305,7735,188,2380,500,5560,10,1,37512152,2982,-57.61,7.67,12,0.67,-138.00,1037.00,10530,20250210,-24.50,5030,20241113,58.05,10530,-24.50,20250210,6720,18.30,20250102,10530,-24.50,20250210,5030,58.05,20241113,1.31,N,056080,500,187 억,,4746760,N,N,2246,N,00,N
20250312,130538,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8000,50,2,0.63,1746968525,218020,40.04,7980,8110,7950,10330,5570,7950,8012.95,12.65,0,11514,8423,8186,7853,7616,7283,8305,7735,188,2380,500,5560,10,1,37512152,3001,-57.97,7.71,12,0.58,-138.00,1037.00,10530,20250210,-24.03,5030,20241113,59.05,10530,-24.03,20250210,6720,19.05,20250102,10530,-24.03,20250210,5030,59.05,20241113,1.31,N,056080,500,187 억,,4746760,N,N,2246,N,00,N
20250312,120540,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8030,80,2,1.01,1472743705,183821,33.76,7980,8110,7950,10330,5570,7950,8011.92,12.65,0,10602,8423,8186,7853,7616,7283,8305,7735,188,2380,500,5560,10,1,37512152,3012,-58.19,7.74,12,0.49,-138.00,1037.00,10530,20250210,-23.74,5030,20241113,59.64,10530,-23.74,20250210,6720,19.49,20250102,10530,-23.74,20250210,5030,59.64,20241113,1.31,N,056080,500,187 억,,4746760,N,N,2246,N,00,N
20250312,110536,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8000,50,2,0.63,1264605370,157793,28.98,7980,8110,7950,10330,5570,7950,8014.43,12.65,0,13930,8423,8186,7853,7616,7283,8305,7735,188,2380,500,5560,10,1,37512152,3001,-57.97,7.71,12,0.42,-138.00,1037.00,10530,20250210,-24.03,5030,20241113,59.05,10530,-24.03,20250210,6720,19.05,20250102,10530,-24.03,20250210,5030,59.05,20241113,1.31,N,056080,500,187 억,,4746760,N,N,2246,N,00,N
20250312,100538,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8030,80,2,1.01,819128150,102123,18.76,7980,8110,7950,10330,5570,7950,8021.17,12.65,0,3680,8423,8186,7853,7616,7283,8305,7735,188,2380,500,5560,10,1,37512152,3012,-58.19,7.74,12,0.27,-138.00,1037.00,10530,20250210,-23.74,5030,20241113,59.64,10530,-23.74,20250210,6720,19.49,20250102,10530,-23.74,20250210,5030,59.64,20241113,1.31,N,056080,500,187 억,,4746760,N,N,2246,N,00,N
20250312,090540,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7990,40,2,0.50,154169585,19273,3.54,7980,8070,7950,10330,5570,7950,7999.88,12.65,0,-2914,8423,8186,7853,7616,7283,8305,7735,188,2380,500,5560,10,1,37512152,2997,-57.90,7.70,12,0.05,-138.00,1037.00,10530,20250210,-24.12,5030,20241113,58.85,10530,-24.12,20250210,6720,18.90,20250102,10530,-24.12,20250210,5030,58.85,20241113,1.31,N,056080,500,187 억,,4746760,N,N,2246,N,00,N
20250311,160533,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7950,180,2,2.32,4267830375,540439,254.81,7600,8090,7520,10100,5440,7770,7896.77,12.70,0,-20016,8136,7952,7836,7652,7536,7895,7595,188,2330,500,5430,10,1,37512152,2982,-57.61,7.67,12,1.44,-138.00,1037.00,10530,20250210,-24.50,5030,20241113,58.05,10530,-24.50,20250210,6720,18.30,20250102,10530,-24.50,20250210,5030,58.05,20241113,1.34,N,056080,500,187 억,,4762592,N,N,2246,N,00,N
20250311,150536,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7950,180,2,2.32,4126991285,522719,246.46,7600,8090,7520,10100,5440,7770,7895.24,12.70,0,-21614,8136,7952,7836,7652,7536,7895,7595,188,2330,500,5430,10,1,37512152,2982,-57.61,7.67,12,1.39,-138.00,1037.00,10530,20250210,-24.50,5030,20241113,58.05,10530,-24.50,20250210,6720,18.30,20250102,10530,-24.50,20250210,5030,58.05,20241113,1.34,N,056080,500,187 억,,4762592,N,N,856,N,00,N
20250311,140537,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7980,210,2,2.70,3903553790,494638,233.22,7600,8090,7520,10100,5440,7770,7891.74,12.70,0,-19692,8136,7952,7836,7652,7536,7895,7595,188,2330,500,5430,10,1,37512152,2993,-57.83,7.70,12,1.32,-138.00,1037.00,10530,20250210,-24.22,5030,20241113,58.65,10530,-24.22,20250210,6720,18.75,20250102,10530,-24.22,20250210,5030,58.65,20241113,1.34,N,056080,500,187 억,,4762592,N,N,856,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 20250312 160538 57 100.00 KOSDAQ 기계·장비 N N N N N 7910 -40 5 -0.50 2416757810 302472 55.55 7980 8110 7870 10330 5570 7950 7990.19 12.65 0 1057 8423 8186 7853 7616 7283 8305 7735 188 2380 500 5560 10 1 37512152 2967 -57.32 7.63 12 0.81 -138.00 1037.00 10530 20250210 -24.88 5030 20241113 57.26 10530 -24.88 20250210 6720 17.71 20250102 10530 -24.88 20250210 5030 57.26 20241113 1.31 N 056080 500 187 억 4746760 N N 2246 N 00 N
3 20250312 150539 57 100.00 KOSDAQ 기계·장비 N N N N N 7890 -60 5 -0.75 2336421235 292302 53.68 7980 8110 7870 10330 5570 7950 7993.21 12.65 0 -376 8423 8186 7853 7616 7283 8305 7735 188 2380 500 5560 10 1 37512152 2960 -57.17 7.61 12 0.78 -138.00 1037.00 10530 20250210 -25.07 5030 20241113 56.86 10530 -25.07 20250210 6720 17.41 20250102 10530 -25.07 20250210 5030 56.86 20241113 1.31 N 056080 500 187 억 4746760 N N 2246 N 00 N
4 20250312 140538 57 100.00 KOSDAQ 기계·장비 N N N N N 7950 0 3 0.00 2006089425 250548 46.01 7980 8110 7940 10330 5570 7950 8006.86 12.65 0 3859 8423 8186 7853 7616 7283 8305 7735 188 2380 500 5560 10 1 37512152 2982 -57.61 7.67 12 0.67 -138.00 1037.00 10530 20250210 -24.50 5030 20241113 58.05 10530 -24.50 20250210 6720 18.30 20250102 10530 -24.50 20250210 5030 58.05 20241113 1.31 N 056080 500 187 억 4746760 N N 2246 N 00 N
5 20250312 130538 57 100.00 KOSDAQ 기계·장비 N N N N N 8000 50 2 0.63 1746968525 218020 40.04 7980 8110 7950 10330 5570 7950 8012.95 12.65 0 11514 8423 8186 7853 7616 7283 8305 7735 188 2380 500 5560 10 1 37512152 3001 -57.97 7.71 12 0.58 -138.00 1037.00 10530 20250210 -24.03 5030 20241113 59.05 10530 -24.03 20250210 6720 19.05 20250102 10530 -24.03 20250210 5030 59.05 20241113 1.31 N 056080 500 187 억 4746760 N N 2246 N 00 N
6 20250312 120540 57 100.00 KOSDAQ 기계·장비 N N N N N 8030 80 2 1.01 1472743705 183821 33.76 7980 8110 7950 10330 5570 7950 8011.92 12.65 0 10602 8423 8186 7853 7616 7283 8305 7735 188 2380 500 5560 10 1 37512152 3012 -58.19 7.74 12 0.49 -138.00 1037.00 10530 20250210 -23.74 5030 20241113 59.64 10530 -23.74 20250210 6720 19.49 20250102 10530 -23.74 20250210 5030 59.64 20241113 1.31 N 056080 500 187 억 4746760 N N 2246 N 00 N
7 20250312 110536 57 100.00 KOSDAQ 기계·장비 N N N N N 8000 50 2 0.63 1264605370 157793 28.98 7980 8110 7950 10330 5570 7950 8014.43 12.65 0 13930 8423 8186 7853 7616 7283 8305 7735 188 2380 500 5560 10 1 37512152 3001 -57.97 7.71 12 0.42 -138.00 1037.00 10530 20250210 -24.03 5030 20241113 59.05 10530 -24.03 20250210 6720 19.05 20250102 10530 -24.03 20250210 5030 59.05 20241113 1.31 N 056080 500 187 억 4746760 N N 2246 N 00 N
8 20250312 100538 57 100.00 KOSDAQ 기계·장비 N N N N N 8030 80 2 1.01 819128150 102123 18.76 7980 8110 7950 10330 5570 7950 8021.17 12.65 0 3680 8423 8186 7853 7616 7283 8305 7735 188 2380 500 5560 10 1 37512152 3012 -58.19 7.74 12 0.27 -138.00 1037.00 10530 20250210 -23.74 5030 20241113 59.64 10530 -23.74 20250210 6720 19.49 20250102 10530 -23.74 20250210 5030 59.64 20241113 1.31 N 056080 500 187 억 4746760 N N 2246 N 00 N
9 20250312 090540 57 100.00 KOSDAQ 기계·장비 N N N N N 7990 40 2 0.50 154169585 19273 3.54 7980 8070 7950 10330 5570 7950 7999.88 12.65 0 -2914 8423 8186 7853 7616 7283 8305 7735 188 2380 500 5560 10 1 37512152 2997 -57.90 7.70 12 0.05 -138.00 1037.00 10530 20250210 -24.12 5030 20241113 58.85 10530 -24.12 20250210 6720 18.90 20250102 10530 -24.12 20250210 5030 58.85 20241113 1.31 N 056080 500 187 억 4746760 N N 2246 N 00 N
10 20250311 160533 57 100.00 KOSDAQ 기계·장비 N N N N N 7950 180 2 2.32 4267830375 540439 254.81 7600 8090 7520 10100 5440 7770 7896.77 12.70 0 -20016 8136 7952 7836 7652 7536 7895 7595 188 2330 500 5430 10 1 37512152 2982 -57.61 7.67 12 1.44 -138.00 1037.00 10530 20250210 -24.50 5030 20241113 58.05 10530 -24.50 20250210 6720 18.30 20250102 10530 -24.50 20250210 5030 58.05 20241113 1.34 N 056080 500 187 억 4762592 N N 2246 N 00 N
11 20250311 150536 57 100.00 KOSDAQ 기계·장비 N N N N N 7950 180 2 2.32 4126991285 522719 246.46 7600 8090 7520 10100 5440 7770 7895.24 12.70 0 -21614 8136 7952 7836 7652 7536 7895 7595 188 2330 500 5430 10 1 37512152 2982 -57.61 7.67 12 1.39 -138.00 1037.00 10530 20250210 -24.50 5030 20241113 58.05 10530 -24.50 20250210 6720 18.30 20250102 10530 -24.50 20250210 5030 58.05 20241113 1.34 N 056080 500 187 억 4762592 N N 856 N 00 N
12 20250311 140537 57 100.00 KOSDAQ 기계·장비 N N N N N 7980 210 2 2.70 3903553790 494638 233.22 7600 8090 7520 10100 5440 7770 7891.74 12.70 0 -19692 8136 7952 7836 7652 7536 7895 7595 188 2330 500 5430 10 1 37512152 2993 -57.83 7.70 12 1.32 -138.00 1037.00 10530 20250210 -24.22 5030 20241113 58.65 10530 -24.22 20250210 6720 18.75 20250102 10530 -24.22 20250210 5030 58.65 20241113 1.34 N 056080 500 187 억 4762592 N N 856 N 00 N