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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160547,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8330,-140,5,-1.65,3123142165,372740,56.80,8500,8520,8260,11010,5930,8470,8378.95,12.83,0,17930,8670,8570,8450,8350,8230,8620,8400,188,2540,500,5920,10,1,37512152,3125,-60.36,8.03,12,0.99,-138.00,1037.00,10530,20250210,-20.89,5030,20241113,65.61,10530,-20.89,20250210,6720,23.96,20250102,10530,-20.89,20250210,5030,65.61,20241113,1.36,N,056080,500,187 억,,4811139,N,N,119,N,00,N
20250318,150550,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8380,-90,5,-1.06,2809621570,335172,51.07,8500,8520,8260,11010,5930,8470,8382.50,12.83,0,9177,8670,8570,8450,8350,8230,8620,8400,188,2540,500,5920,10,1,37512152,3144,-60.72,8.08,12,0.89,-138.00,1037.00,10530,20250210,-20.42,5030,20241113,66.60,10530,-20.42,20250210,6720,24.70,20250102,10530,-20.42,20250210,5030,66.60,20241113,1.36,N,056080,500,187 억,,4811139,N,N,792,N,00,N
20250318,140548,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8360,-110,5,-1.30,2353852615,280649,42.76,8500,8520,8260,11010,5930,8470,8387.04,12.83,0,-11343,8670,8570,8450,8350,8230,8620,8400,188,2540,500,5920,10,1,37512152,3136,-60.58,8.06,12,0.75,-138.00,1037.00,10530,20250210,-20.61,5030,20241113,66.20,10530,-20.61,20250210,6720,24.40,20250102,10530,-20.61,20250210,5030,66.20,20241113,1.36,N,056080,500,187 억,,4811139,N,N,792,N,00,N
20250318,130547,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8400,-70,5,-0.83,2046014080,243872,37.16,8500,8520,8260,11010,5930,8470,8389.55,12.83,0,-14787,8670,8570,8450,8350,8230,8620,8400,188,2540,500,5920,10,1,37512152,3151,-60.87,8.10,12,0.65,-138.00,1037.00,10530,20250210,-20.23,5030,20241113,67.00,10530,-20.23,20250210,6720,25.00,20250102,10530,-20.23,20250210,5030,67.00,20241113,1.36,N,056080,500,187 억,,4811139,N,N,792,N,00,N
20250318,120547,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8410,-60,5,-0.71,1911762880,227893,34.73,8500,8520,8260,11010,5930,8470,8388.69,12.83,0,-17861,8670,8570,8450,8350,8230,8620,8400,188,2540,500,5920,10,1,37512152,3155,-60.94,8.11,12,0.61,-138.00,1037.00,10530,20250210,-20.13,5030,20241113,67.20,10530,-20.13,20250210,6720,25.15,20250102,10530,-20.13,20250210,5030,67.20,20241113,1.36,N,056080,500,187 억,,4811139,N,N,792,N,00,N
20250318,110547,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8460,-10,5,-0.12,1754513495,209243,31.88,8500,8520,8260,11010,5930,8470,8384.86,12.83,0,-16835,8670,8570,8450,8350,8230,8620,8400,188,2540,500,5920,10,1,37512152,3174,-61.30,8.16,12,0.56,-138.00,1037.00,10530,20250210,-19.66,5030,20241113,68.19,10530,-19.66,20250210,6720,25.89,20250102,10530,-19.66,20250210,5030,68.19,20241113,1.36,N,056080,500,187 억,,4811139,N,N,792,N,00,N
20250318,100548,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8400,-70,5,-0.83,1379554105,164678,25.09,8500,8520,8260,11010,5930,8470,8377.02,12.83,0,-21637,8670,8570,8450,8350,8230,8620,8400,188,2540,500,5920,10,1,37512152,3151,-60.87,8.10,12,0.44,-138.00,1037.00,10530,20250210,-20.23,5030,20241113,67.00,10530,-20.23,20250210,6720,25.00,20250102,10530,-20.23,20250210,5030,67.00,20241113,1.36,N,056080,500,187 억,,4811139,N,N,792,N,00,N
20250318,090550,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8330,-140,5,-1.65,373884575,44533,6.79,8500,8520,8310,11010,5930,8470,8394.88,12.83,0,-10337,8670,8570,8450,8350,8230,8620,8400,188,2540,500,5920,10,1,37512152,3125,-60.36,8.03,12,0.12,-138.00,1037.00,10530,20250210,-20.89,5030,20241113,65.61,10530,-20.89,20250210,6720,23.96,20250102,10530,-20.89,20250210,5030,65.61,20241113,1.36,N,056080,500,187 억,,4811139,N,N,792,N,00,N
20250317,160546,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8470,90,2,1.07,5472458725,649026,11.09,8400,8550,8330,10890,5870,8380,8431.72,12.98,0,-58433,9633,9006,8543,7916,7453,9320,8230,188,2510,500,5860,10,1,37512152,3177,-61.38,8.17,12,1.73,-138.00,1037.00,10530,20250210,-19.56,5030,20241113,68.39,10530,-19.56,20250210,6720,26.04,20250102,10530,-19.56,20250210,5030,68.39,20241113,1.34,N,056080,500,187 억,,4869047,N,N,788,N,00,N
20250317,150546,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8450,70,2,0.84,5118549535,607136,10.38,8400,8550,8330,10890,5870,8380,8430.65,12.98,0,-53182,9633,9006,8543,7916,7453,9320,8230,188,2510,500,5860,10,1,37512152,3170,-61.23,8.15,12,1.62,-138.00,1037.00,10530,20250210,-19.75,5030,20241113,67.99,10530,-19.75,20250210,6720,25.74,20250102,10530,-19.75,20250210,5030,67.99,20241113,1.34,N,056080,500,187 억,,4869047,N,N,1,N,00,N
20250317,140547,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8410,30,2,0.36,3750287850,445923,7.62,8400,8550,8330,10890,5870,8380,8410.17,12.98,0,-31047,9633,9006,8543,7916,7453,9320,8230,188,2510,500,5860,10,1,37512152,3155,-60.94,8.11,12,1.19,-138.00,1037.00,10530,20250210,-20.13,5030,20241113,67.20,10530,-20.13,20250210,6720,25.15,20250102,10530,-20.13,20250210,5030,67.20,20241113,1.34,N,056080,500,187 억,,4869047,N,N,1,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 20250318 160547 57 100.00 KOSDAQ 기계·장비 N N N N N 8330 -140 5 -1.65 3123142165 372740 56.80 8500 8520 8260 11010 5930 8470 8378.95 12.83 0 17930 8670 8570 8450 8350 8230 8620 8400 188 2540 500 5920 10 1 37512152 3125 -60.36 8.03 12 0.99 -138.00 1037.00 10530 20250210 -20.89 5030 20241113 65.61 10530 -20.89 20250210 6720 23.96 20250102 10530 -20.89 20250210 5030 65.61 20241113 1.36 N 056080 500 187 억 4811139 N N 119 N 00 N
3 20250318 150550 57 100.00 KOSDAQ 기계·장비 N N N N N 8380 -90 5 -1.06 2809621570 335172 51.07 8500 8520 8260 11010 5930 8470 8382.50 12.83 0 9177 8670 8570 8450 8350 8230 8620 8400 188 2540 500 5920 10 1 37512152 3144 -60.72 8.08 12 0.89 -138.00 1037.00 10530 20250210 -20.42 5030 20241113 66.60 10530 -20.42 20250210 6720 24.70 20250102 10530 -20.42 20250210 5030 66.60 20241113 1.36 N 056080 500 187 억 4811139 N N 792 N 00 N
4 20250318 140548 57 100.00 KOSDAQ 기계·장비 N N N N N 8360 -110 5 -1.30 2353852615 280649 42.76 8500 8520 8260 11010 5930 8470 8387.04 12.83 0 -11343 8670 8570 8450 8350 8230 8620 8400 188 2540 500 5920 10 1 37512152 3136 -60.58 8.06 12 0.75 -138.00 1037.00 10530 20250210 -20.61 5030 20241113 66.20 10530 -20.61 20250210 6720 24.40 20250102 10530 -20.61 20250210 5030 66.20 20241113 1.36 N 056080 500 187 억 4811139 N N 792 N 00 N
5 20250318 130547 57 100.00 KOSDAQ 기계·장비 N N N N N 8400 -70 5 -0.83 2046014080 243872 37.16 8500 8520 8260 11010 5930 8470 8389.55 12.83 0 -14787 8670 8570 8450 8350 8230 8620 8400 188 2540 500 5920 10 1 37512152 3151 -60.87 8.10 12 0.65 -138.00 1037.00 10530 20250210 -20.23 5030 20241113 67.00 10530 -20.23 20250210 6720 25.00 20250102 10530 -20.23 20250210 5030 67.00 20241113 1.36 N 056080 500 187 억 4811139 N N 792 N 00 N
6 20250318 120547 57 100.00 KOSDAQ 기계·장비 N N N N N 8410 -60 5 -0.71 1911762880 227893 34.73 8500 8520 8260 11010 5930 8470 8388.69 12.83 0 -17861 8670 8570 8450 8350 8230 8620 8400 188 2540 500 5920 10 1 37512152 3155 -60.94 8.11 12 0.61 -138.00 1037.00 10530 20250210 -20.13 5030 20241113 67.20 10530 -20.13 20250210 6720 25.15 20250102 10530 -20.13 20250210 5030 67.20 20241113 1.36 N 056080 500 187 억 4811139 N N 792 N 00 N
7 20250318 110547 57 100.00 KOSDAQ 기계·장비 N N N N N 8460 -10 5 -0.12 1754513495 209243 31.88 8500 8520 8260 11010 5930 8470 8384.86 12.83 0 -16835 8670 8570 8450 8350 8230 8620 8400 188 2540 500 5920 10 1 37512152 3174 -61.30 8.16 12 0.56 -138.00 1037.00 10530 20250210 -19.66 5030 20241113 68.19 10530 -19.66 20250210 6720 25.89 20250102 10530 -19.66 20250210 5030 68.19 20241113 1.36 N 056080 500 187 억 4811139 N N 792 N 00 N
8 20250318 100548 57 100.00 KOSDAQ 기계·장비 N N N N N 8400 -70 5 -0.83 1379554105 164678 25.09 8500 8520 8260 11010 5930 8470 8377.02 12.83 0 -21637 8670 8570 8450 8350 8230 8620 8400 188 2540 500 5920 10 1 37512152 3151 -60.87 8.10 12 0.44 -138.00 1037.00 10530 20250210 -20.23 5030 20241113 67.00 10530 -20.23 20250210 6720 25.00 20250102 10530 -20.23 20250210 5030 67.00 20241113 1.36 N 056080 500 187 억 4811139 N N 792 N 00 N
9 20250318 090550 57 100.00 KOSDAQ 기계·장비 N N N N N 8330 -140 5 -1.65 373884575 44533 6.79 8500 8520 8310 11010 5930 8470 8394.88 12.83 0 -10337 8670 8570 8450 8350 8230 8620 8400 188 2540 500 5920 10 1 37512152 3125 -60.36 8.03 12 0.12 -138.00 1037.00 10530 20250210 -20.89 5030 20241113 65.61 10530 -20.89 20250210 6720 23.96 20250102 10530 -20.89 20250210 5030 65.61 20241113 1.36 N 056080 500 187 억 4811139 N N 792 N 00 N
10 20250317 160546 57 100.00 KOSDAQ 기계·장비 N N N N N 8470 90 2 1.07 5472458725 649026 11.09 8400 8550 8330 10890 5870 8380 8431.72 12.98 0 -58433 9633 9006 8543 7916 7453 9320 8230 188 2510 500 5860 10 1 37512152 3177 -61.38 8.17 12 1.73 -138.00 1037.00 10530 20250210 -19.56 5030 20241113 68.39 10530 -19.56 20250210 6720 26.04 20250102 10530 -19.56 20250210 5030 68.39 20241113 1.34 N 056080 500 187 억 4869047 N N 788 N 00 N
11 20250317 150546 57 100.00 KOSDAQ 기계·장비 N N N N N 8450 70 2 0.84 5118549535 607136 10.38 8400 8550 8330 10890 5870 8380 8430.65 12.98 0 -53182 9633 9006 8543 7916 7453 9320 8230 188 2510 500 5860 10 1 37512152 3170 -61.23 8.15 12 1.62 -138.00 1037.00 10530 20250210 -19.75 5030 20241113 67.99 10530 -19.75 20250210 6720 25.74 20250102 10530 -19.75 20250210 5030 67.99 20241113 1.34 N 056080 500 187 억 4869047 N N 1 N 00 N
12 20250317 140547 57 100.00 KOSDAQ 기계·장비 N N N N N 8410 30 2 0.36 3750287850 445923 7.62 8400 8550 8330 10890 5870 8380 8410.17 12.98 0 -31047 9633 9006 8543 7916 7453 9320 8230 188 2510 500 5860 10 1 37512152 3155 -60.94 8.11 12 1.19 -138.00 1037.00 10530 20250210 -20.13 5030 20241113 67.20 10530 -20.13 20250210 6720 25.15 20250102 10530 -20.13 20250210 5030 67.20 20241113 1.34 N 056080 500 187 억 4869047 N N 1 N 00 N