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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
056080/price/prices-20250201.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
20250228,160608,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8070,-440,5,-5.17,3564781640,437567,106.62,8300,8350,8060,11060,5960,8510,8146.90,12.56,0,44178,9203,8856,8683,8336,8163,8770,8250,188,2550,500,5950,10,1,37512152,3027,-58.48,7.78,12,1.17,-138.00,1037.00,10530,20250210,-23.36,5030,20241113,60.44,10530,-23.36,20250210,6720,20.09,20250102,10530,-23.36,20250210,5030,60.44,20241113,1.43,N,056080,500,187 억,,4711861,N,N,3026,N,00,N
20250228,150612,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8070,-440,5,-5.17,3223777020,395301,96.32,8300,8350,8060,11060,5960,8510,8155.07,12.56,0,34190,9203,8856,8683,8336,8163,8770,8250,188,2550,500,5950,10,1,37512152,3027,-58.48,7.78,12,1.05,-138.00,1037.00,10530,20250210,-23.36,5030,20241113,60.44,10530,-23.36,20250210,6720,20.09,20250102,10530,-23.36,20250210,5030,60.44,20241113,1.43,N,056080,500,187 억,,4711861,N,N,2014,N,00,N
20250228,140612,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8080,-430,5,-5.05,2801659560,343020,83.58,8300,8350,8070,11060,5960,8510,8167.43,12.56,0,46643,9203,8856,8683,8336,8163,8770,8250,188,2550,500,5950,10,1,37512152,3031,-58.55,7.79,12,0.91,-138.00,1037.00,10530,20250210,-23.27,5030,20241113,60.64,10530,-23.27,20250210,6720,20.24,20250102,10530,-23.27,20250210,5030,60.64,20241113,1.43,N,056080,500,187 억,,4711861,N,N,2014,N,00,N
20250228,130610,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8090,-420,5,-4.94,2560222150,313212,76.32,8300,8350,8070,11060,5960,8510,8173.87,12.56,0,43631,9203,8856,8683,8336,8163,8770,8250,188,2550,500,5950,10,1,37512152,3035,-58.62,7.80,12,0.83,-138.00,1037.00,10530,20250210,-23.17,5030,20241113,60.83,10530,-23.17,20250210,6720,20.39,20250102,10530,-23.17,20250210,5030,60.83,20241113,1.43,N,056080,500,187 억,,4711861,N,N,2014,N,00,N
20250228,120608,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8090,-420,5,-4.94,2378061490,290697,70.83,8300,8350,8070,11060,5960,8510,8180.32,12.56,0,42541,9203,8856,8683,8336,8163,8770,8250,188,2550,500,5950,10,1,37512152,3035,-58.62,7.80,12,0.77,-138.00,1037.00,10530,20250210,-23.17,5030,20241113,60.83,10530,-23.17,20250210,6720,20.39,20250102,10530,-23.17,20250210,5030,60.83,20241113,1.43,N,056080,500,187 억,,4711861,N,N,2014,N,00,N
20250228,110608,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8120,-390,5,-4.58,2072717090,252986,61.64,8300,8350,8100,11060,5960,8510,8192.76,12.56,0,41278,9203,8856,8683,8336,8163,8770,8250,188,2550,500,5950,10,1,37512152,3046,-58.84,7.83,12,0.67,-138.00,1037.00,10530,20250210,-22.89,5030,20241113,61.43,10530,-22.89,20250210,6720,20.83,20250102,10530,-22.89,20250210,5030,61.43,20241113,1.43,N,056080,500,187 억,,4711861,N,N,2014,N,00,N
20250228,100607,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8120,-390,5,-4.58,1753734370,213810,52.10,8300,8350,8100,11060,5960,8510,8202.01,12.56,0,37524,9203,8856,8683,8336,8163,8770,8250,188,2550,500,5950,10,1,37512152,3046,-58.84,7.83,12,0.57,-138.00,1037.00,10530,20250210,-22.89,5030,20241113,61.43,10530,-22.89,20250210,6720,20.83,20250102,10530,-22.89,20250210,5030,61.43,20241113,1.43,N,056080,500,187 억,,4711861,N,N,2014,N,00,N
20250228,090611,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8280,-230,5,-2.70,344313910,41495,10.11,8300,8350,8260,11060,5960,8510,8296.69,12.56,0,18619,9203,8856,8683,8336,8163,8770,8250,188,2550,500,5950,10,1,37512152,3106,-60.00,7.98,12,0.11,-138.00,1037.00,10530,20250210,-21.37,5030,20241113,64.61,10530,-21.37,20250210,6720,23.21,20250102,10530,-21.37,20250210,5030,64.61,20241113,1.43,N,056080,500,187 억,,4711861,N,N,2014,N,00,N
20250227,160604,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8510,-260,5,-2.96,3473026300,399389,137.35,8770,9030,8510,11400,6140,8770,8696.35,12.63,0,-27299,9150,8960,8850,8660,8550,8905,8605,188,2630,500,6130,10,1,37512152,3192,-61.67,8.21,12,1.06,-138.00,1037.00,10530,20250210,-19.18,5030,20241113,69.18,10530,-19.18,20250210,6720,26.64,20250102,10530,-19.18,20250210,5030,69.18,20241113,1.42,N,056080,500,187 억,,4739062,N,N,2014,N,00,N
20250227,150602,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8540,-230,5,-2.62,3123145210,358341,123.24,8770,9030,8530,11400,6140,8770,8715.57,12.63,0,-25890,9150,8960,8850,8660,8550,8905,8605,188,2630,500,6130,10,1,37512152,3204,-61.88,8.24,12,0.96,-138.00,1037.00,10530,20250210,-18.90,5030,20241113,69.78,10530,-18.90,20250210,6720,27.08,20250102,10530,-18.90,20250210,5030,69.78,20241113,1.42,N,056080,500,187 억,,4739062,N,N,496,N,00,N
20250227,140604,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8580,-190,5,-2.17,2730549100,312417,107.44,8770,9030,8540,11400,6140,8770,8740.08,12.63,0,-19085,9150,8960,8850,8660,8550,8905,8605,188,2630,500,6130,10,1,37512152,3219,-62.17,8.27,12,0.83,-138.00,1037.00,10530,20250210,-18.52,5030,20241113,70.58,10530,-18.52,20250210,6720,27.68,20250102,10530,-18.52,20250210,5030,70.58,20241113,1.42,N,056080,500,187 억,,4739062,N,N,496,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 20250228 160608 57 100.00 KOSDAQ 기계·장비 N N N N N 8070 -440 5 -5.17 3564781640 437567 106.62 8300 8350 8060 11060 5960 8510 8146.90 12.56 0 44178 9203 8856 8683 8336 8163 8770 8250 188 2550 500 5950 10 1 37512152 3027 -58.48 7.78 12 1.17 -138.00 1037.00 10530 20250210 -23.36 5030 20241113 60.44 10530 -23.36 20250210 6720 20.09 20250102 10530 -23.36 20250210 5030 60.44 20241113 1.43 N 056080 500 187 억 4711861 N N 3026 N 00 N
3 20250228 150612 57 100.00 KOSDAQ 기계·장비 N N N N N 8070 -440 5 -5.17 3223777020 395301 96.32 8300 8350 8060 11060 5960 8510 8155.07 12.56 0 34190 9203 8856 8683 8336 8163 8770 8250 188 2550 500 5950 10 1 37512152 3027 -58.48 7.78 12 1.05 -138.00 1037.00 10530 20250210 -23.36 5030 20241113 60.44 10530 -23.36 20250210 6720 20.09 20250102 10530 -23.36 20250210 5030 60.44 20241113 1.43 N 056080 500 187 억 4711861 N N 2014 N 00 N
4 20250228 140612 57 100.00 KOSDAQ 기계·장비 N N N N N 8080 -430 5 -5.05 2801659560 343020 83.58 8300 8350 8070 11060 5960 8510 8167.43 12.56 0 46643 9203 8856 8683 8336 8163 8770 8250 188 2550 500 5950 10 1 37512152 3031 -58.55 7.79 12 0.91 -138.00 1037.00 10530 20250210 -23.27 5030 20241113 60.64 10530 -23.27 20250210 6720 20.24 20250102 10530 -23.27 20250210 5030 60.64 20241113 1.43 N 056080 500 187 억 4711861 N N 2014 N 00 N
5 20250228 130610 57 100.00 KOSDAQ 기계·장비 N N N N N 8090 -420 5 -4.94 2560222150 313212 76.32 8300 8350 8070 11060 5960 8510 8173.87 12.56 0 43631 9203 8856 8683 8336 8163 8770 8250 188 2550 500 5950 10 1 37512152 3035 -58.62 7.80 12 0.83 -138.00 1037.00 10530 20250210 -23.17 5030 20241113 60.83 10530 -23.17 20250210 6720 20.39 20250102 10530 -23.17 20250210 5030 60.83 20241113 1.43 N 056080 500 187 억 4711861 N N 2014 N 00 N
6 20250228 120608 57 100.00 KOSDAQ 기계·장비 N N N N N 8090 -420 5 -4.94 2378061490 290697 70.83 8300 8350 8070 11060 5960 8510 8180.32 12.56 0 42541 9203 8856 8683 8336 8163 8770 8250 188 2550 500 5950 10 1 37512152 3035 -58.62 7.80 12 0.77 -138.00 1037.00 10530 20250210 -23.17 5030 20241113 60.83 10530 -23.17 20250210 6720 20.39 20250102 10530 -23.17 20250210 5030 60.83 20241113 1.43 N 056080 500 187 억 4711861 N N 2014 N 00 N
7 20250228 110608 57 100.00 KOSDAQ 기계·장비 N N N N N 8120 -390 5 -4.58 2072717090 252986 61.64 8300 8350 8100 11060 5960 8510 8192.76 12.56 0 41278 9203 8856 8683 8336 8163 8770 8250 188 2550 500 5950 10 1 37512152 3046 -58.84 7.83 12 0.67 -138.00 1037.00 10530 20250210 -22.89 5030 20241113 61.43 10530 -22.89 20250210 6720 20.83 20250102 10530 -22.89 20250210 5030 61.43 20241113 1.43 N 056080 500 187 억 4711861 N N 2014 N 00 N
8 20250228 100607 57 100.00 KOSDAQ 기계·장비 N N N N N 8120 -390 5 -4.58 1753734370 213810 52.10 8300 8350 8100 11060 5960 8510 8202.01 12.56 0 37524 9203 8856 8683 8336 8163 8770 8250 188 2550 500 5950 10 1 37512152 3046 -58.84 7.83 12 0.57 -138.00 1037.00 10530 20250210 -22.89 5030 20241113 61.43 10530 -22.89 20250210 6720 20.83 20250102 10530 -22.89 20250210 5030 61.43 20241113 1.43 N 056080 500 187 억 4711861 N N 2014 N 00 N
9 20250228 090611 57 100.00 KOSDAQ 기계·장비 N N N N N 8280 -230 5 -2.70 344313910 41495 10.11 8300 8350 8260 11060 5960 8510 8296.69 12.56 0 18619 9203 8856 8683 8336 8163 8770 8250 188 2550 500 5950 10 1 37512152 3106 -60.00 7.98 12 0.11 -138.00 1037.00 10530 20250210 -21.37 5030 20241113 64.61 10530 -21.37 20250210 6720 23.21 20250102 10530 -21.37 20250210 5030 64.61 20241113 1.43 N 056080 500 187 억 4711861 N N 2014 N 00 N
10 20250227 160604 57 100.00 KOSDAQ 기계·장비 N N N N N 8510 -260 5 -2.96 3473026300 399389 137.35 8770 9030 8510 11400 6140 8770 8696.35 12.63 0 -27299 9150 8960 8850 8660 8550 8905 8605 188 2630 500 6130 10 1 37512152 3192 -61.67 8.21 12 1.06 -138.00 1037.00 10530 20250210 -19.18 5030 20241113 69.18 10530 -19.18 20250210 6720 26.64 20250102 10530 -19.18 20250210 5030 69.18 20241113 1.42 N 056080 500 187 억 4739062 N N 2014 N 00 N
11 20250227 150602 57 100.00 KOSDAQ 기계·장비 N N N N N 8540 -230 5 -2.62 3123145210 358341 123.24 8770 9030 8530 11400 6140 8770 8715.57 12.63 0 -25890 9150 8960 8850 8660 8550 8905 8605 188 2630 500 6130 10 1 37512152 3204 -61.88 8.24 12 0.96 -138.00 1037.00 10530 20250210 -18.90 5030 20241113 69.78 10530 -18.90 20250210 6720 27.08 20250102 10530 -18.90 20250210 5030 69.78 20241113 1.42 N 056080 500 187 억 4739062 N N 496 N 00 N
12 20250227 140604 57 100.00 KOSDAQ 기계·장비 N N N N N 8580 -190 5 -2.17 2730549100 312417 107.44 8770 9030 8540 11400 6140 8770 8740.08 12.63 0 -19085 9150 8960 8850 8660 8550 8905 8605 188 2630 500 6130 10 1 37512152 3219 -62.17 8.27 12 0.83 -138.00 1037.00 10530 20250210 -18.52 5030 20241113 70.58 10530 -18.52 20250210 6720 27.68 20250102 10530 -18.52 20250210 5030 70.58 20241113 1.42 N 056080 500 187 억 4739062 N N 496 N 00 N