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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160552,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8970,-50,5,-0.55,5667974550,625978,95.15,8810,9290,8810,11720,6320,9020,9054.81,12.87,0,-28834,9440,9230,9120,8910,8800,9175,8855,188,2700,500,6310,10,1,37512152,3365,-65.00,8.65,12,1.67,-138.00,1037.00,10780,20240208,-16.79,5030,20241113,78.33,10530,-14.81,20250210,6720,33.48,20250102,10530,-14.81,20250210,5030,78.33,20241113,1.46,N,056080,500,187 억,,4826725,N,N,2126,N,00,N
20250221,150554,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9000,-20,5,-0.22,5263206480,580903,88.30,8810,9290,8810,11720,6320,9020,9060.39,12.87,0,-28766,9440,9230,9120,8910,8800,9175,8855,188,2700,500,6310,10,1,37512152,3376,-65.22,8.68,12,1.55,-138.00,1037.00,10780,20240208,-16.51,5030,20241113,78.93,10530,-14.53,20250210,6720,33.93,20250102,10530,-14.53,20250210,5030,78.93,20241113,1.46,N,056080,500,187 억,,4826725,N,N,2126,N,00,N
20250221,140553,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8990,-30,5,-0.33,4744859130,523180,79.53,8810,9290,8810,11720,6320,9020,9069.27,12.87,0,-36218,9440,9230,9120,8910,8800,9175,8855,188,2700,500,6310,10,1,37512152,3372,-65.14,8.67,12,1.39,-138.00,1037.00,10780,20240208,-16.60,5030,20241113,78.73,10530,-14.62,20250210,6720,33.78,20250102,10530,-14.62,20250210,5030,78.73,20241113,1.46,N,056080,500,187 억,,4826725,N,N,2126,N,00,N
20250221,130553,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9010,-10,5,-0.11,4301466770,473832,72.03,8810,9290,8810,11720,6320,9020,9078.04,12.87,0,-35882,9440,9230,9120,8910,8800,9175,8855,188,2700,500,6310,10,1,37512152,3380,-65.29,8.69,12,1.26,-138.00,1037.00,10780,20240208,-16.42,5030,20241113,79.13,10530,-14.43,20250210,6720,34.08,20250102,10530,-14.43,20250210,5030,79.13,20241113,1.46,N,056080,500,187 억,,4826725,N,N,2126,N,00,N
20250221,120553,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9100,80,2,0.89,3728630490,410371,62.38,8810,9290,8810,11720,6320,9020,9086.00,12.87,0,-27242,9440,9230,9120,8910,8800,9175,8855,188,2700,500,6310,10,1,37512152,3414,-65.94,8.78,12,1.09,-138.00,1037.00,10780,20240208,-15.58,5030,20241113,80.91,10530,-13.58,20250210,6720,35.42,20250102,10530,-13.58,20250210,5030,80.91,20241113,1.46,N,056080,500,187 억,,4826725,N,N,2126,N,00,N
20250221,110551,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9130,110,2,1.22,3177690840,350061,53.21,8810,9290,8810,11720,6320,9020,9077.54,12.87,0,-17907,9440,9230,9120,8910,8800,9175,8855,188,2700,500,6310,10,1,37512152,3425,-66.16,8.80,12,0.93,-138.00,1037.00,10780,20240208,-15.31,5030,20241113,81.51,10530,-13.30,20250210,6720,35.86,20250102,10530,-13.30,20250210,5030,81.51,20241113,1.46,N,056080,500,187 억,,4826725,N,N,2126,N,00,N
20250221,100552,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9090,70,2,0.78,2697930590,297322,45.20,8810,9290,8810,11720,6320,9020,9074.10,12.87,0,-9113,9440,9230,9120,8910,8800,9175,8855,188,2700,500,6310,10,1,37512152,3410,-65.87,8.77,12,0.79,-138.00,1037.00,10780,20240208,-15.68,5030,20241113,80.72,10530,-13.68,20250210,6720,35.27,20250102,10530,-13.68,20250210,5030,80.72,20241113,1.46,N,056080,500,187 억,,4826725,N,N,2126,N,00,N
20250221,090553,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9040,20,2,0.22,600596070,67269,10.23,8810,9060,8810,11720,6320,9020,8928.27,12.87,0,16498,9440,9230,9120,8910,8800,9175,8855,188,2700,500,6310,10,1,37512152,3391,-65.51,8.72,12,0.18,-138.00,1037.00,10780,20240208,-16.14,5030,20241113,79.72,10530,-14.15,20250210,6720,34.52,20250102,10530,-14.15,20250210,5030,79.72,20241113,1.46,N,056080,500,187 억,,4826725,N,N,2126,N,00,N
20250220,160549,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9020,-310,5,-3.32,5817825510,637774,33.84,9330,9330,9010,12120,6540,9330,9122.11,12.82,0,19024,10056,9692,9436,9072,8816,9565,8945,188,2790,500,6530,10,1,37512152,3384,-65.36,8.70,12,1.70,-138.00,1037.00,10780,20240208,-16.33,5030,20241113,79.32,10530,-14.34,20250210,6720,34.23,20250102,10530,-14.34,20250210,5030,79.32,20241113,1.25,N,056080,500,187 억,,4807722,N,N,2126,N,00,N
20250220,150550,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9040,-290,5,-3.11,5427412610,594539,31.55,9330,9330,9010,12120,6540,9330,9128.57,12.82,0,12074,10056,9692,9436,9072,8816,9565,8945,188,2790,500,6530,10,1,37512152,3391,-65.51,8.72,12,1.58,-138.00,1037.00,10780,20240208,-16.14,5030,20241113,79.72,10530,-14.15,20250210,6720,34.52,20250102,10530,-14.15,20250210,5030,79.72,20241113,1.25,N,056080,500,187 억,,4807722,N,N,2578,N,00,N
20250220,140552,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9030,-300,5,-3.22,4930578030,539534,28.63,9330,9330,9010,12120,6540,9330,9138.37,12.82,0,2313,10056,9692,9436,9072,8816,9565,8945,188,2790,500,6530,10,1,37512152,3387,-65.43,8.71,12,1.44,-138.00,1037.00,10780,20240208,-16.23,5030,20241113,79.52,10530,-14.25,20250210,6720,34.38,20250102,10530,-14.25,20250210,5030,79.52,20241113,1.25,N,056080,500,187 억,,4807722,N,N,2578,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 20250221 160552 57 100.00 KOSDAQ 기계·장비 N N N N N 8970 -50 5 -0.55 5667974550 625978 95.15 8810 9290 8810 11720 6320 9020 9054.81 12.87 0 -28834 9440 9230 9120 8910 8800 9175 8855 188 2700 500 6310 10 1 37512152 3365 -65.00 8.65 12 1.67 -138.00 1037.00 10780 20240208 -16.79 5030 20241113 78.33 10530 -14.81 20250210 6720 33.48 20250102 10530 -14.81 20250210 5030 78.33 20241113 1.46 N 056080 500 187 억 4826725 N N 2126 N 00 N
3 20250221 150554 57 100.00 KOSDAQ 기계·장비 N N N N N 9000 -20 5 -0.22 5263206480 580903 88.30 8810 9290 8810 11720 6320 9020 9060.39 12.87 0 -28766 9440 9230 9120 8910 8800 9175 8855 188 2700 500 6310 10 1 37512152 3376 -65.22 8.68 12 1.55 -138.00 1037.00 10780 20240208 -16.51 5030 20241113 78.93 10530 -14.53 20250210 6720 33.93 20250102 10530 -14.53 20250210 5030 78.93 20241113 1.46 N 056080 500 187 억 4826725 N N 2126 N 00 N
4 20250221 140553 57 100.00 KOSDAQ 기계·장비 N N N N N 8990 -30 5 -0.33 4744859130 523180 79.53 8810 9290 8810 11720 6320 9020 9069.27 12.87 0 -36218 9440 9230 9120 8910 8800 9175 8855 188 2700 500 6310 10 1 37512152 3372 -65.14 8.67 12 1.39 -138.00 1037.00 10780 20240208 -16.60 5030 20241113 78.73 10530 -14.62 20250210 6720 33.78 20250102 10530 -14.62 20250210 5030 78.73 20241113 1.46 N 056080 500 187 억 4826725 N N 2126 N 00 N
5 20250221 130553 57 100.00 KOSDAQ 기계·장비 N N N N N 9010 -10 5 -0.11 4301466770 473832 72.03 8810 9290 8810 11720 6320 9020 9078.04 12.87 0 -35882 9440 9230 9120 8910 8800 9175 8855 188 2700 500 6310 10 1 37512152 3380 -65.29 8.69 12 1.26 -138.00 1037.00 10780 20240208 -16.42 5030 20241113 79.13 10530 -14.43 20250210 6720 34.08 20250102 10530 -14.43 20250210 5030 79.13 20241113 1.46 N 056080 500 187 억 4826725 N N 2126 N 00 N
6 20250221 120553 57 100.00 KOSDAQ 기계·장비 N N N N N 9100 80 2 0.89 3728630490 410371 62.38 8810 9290 8810 11720 6320 9020 9086.00 12.87 0 -27242 9440 9230 9120 8910 8800 9175 8855 188 2700 500 6310 10 1 37512152 3414 -65.94 8.78 12 1.09 -138.00 1037.00 10780 20240208 -15.58 5030 20241113 80.91 10530 -13.58 20250210 6720 35.42 20250102 10530 -13.58 20250210 5030 80.91 20241113 1.46 N 056080 500 187 억 4826725 N N 2126 N 00 N
7 20250221 110551 57 100.00 KOSDAQ 기계·장비 N N N N N 9130 110 2 1.22 3177690840 350061 53.21 8810 9290 8810 11720 6320 9020 9077.54 12.87 0 -17907 9440 9230 9120 8910 8800 9175 8855 188 2700 500 6310 10 1 37512152 3425 -66.16 8.80 12 0.93 -138.00 1037.00 10780 20240208 -15.31 5030 20241113 81.51 10530 -13.30 20250210 6720 35.86 20250102 10530 -13.30 20250210 5030 81.51 20241113 1.46 N 056080 500 187 억 4826725 N N 2126 N 00 N
8 20250221 100552 57 100.00 KOSDAQ 기계·장비 N N N N N 9090 70 2 0.78 2697930590 297322 45.20 8810 9290 8810 11720 6320 9020 9074.10 12.87 0 -9113 9440 9230 9120 8910 8800 9175 8855 188 2700 500 6310 10 1 37512152 3410 -65.87 8.77 12 0.79 -138.00 1037.00 10780 20240208 -15.68 5030 20241113 80.72 10530 -13.68 20250210 6720 35.27 20250102 10530 -13.68 20250210 5030 80.72 20241113 1.46 N 056080 500 187 억 4826725 N N 2126 N 00 N
9 20250221 090553 57 100.00 KOSDAQ 기계·장비 N N N N N 9040 20 2 0.22 600596070 67269 10.23 8810 9060 8810 11720 6320 9020 8928.27 12.87 0 16498 9440 9230 9120 8910 8800 9175 8855 188 2700 500 6310 10 1 37512152 3391 -65.51 8.72 12 0.18 -138.00 1037.00 10780 20240208 -16.14 5030 20241113 79.72 10530 -14.15 20250210 6720 34.52 20250102 10530 -14.15 20250210 5030 79.72 20241113 1.46 N 056080 500 187 억 4826725 N N 2126 N 00 N
10 20250220 160549 57 100.00 KOSDAQ 기계·장비 N N N N N 9020 -310 5 -3.32 5817825510 637774 33.84 9330 9330 9010 12120 6540 9330 9122.11 12.82 0 19024 10056 9692 9436 9072 8816 9565 8945 188 2790 500 6530 10 1 37512152 3384 -65.36 8.70 12 1.70 -138.00 1037.00 10780 20240208 -16.33 5030 20241113 79.32 10530 -14.34 20250210 6720 34.23 20250102 10530 -14.34 20250210 5030 79.32 20241113 1.25 N 056080 500 187 억 4807722 N N 2126 N 00 N
11 20250220 150550 57 100.00 KOSDAQ 기계·장비 N N N N N 9040 -290 5 -3.11 5427412610 594539 31.55 9330 9330 9010 12120 6540 9330 9128.57 12.82 0 12074 10056 9692 9436 9072 8816 9565 8945 188 2790 500 6530 10 1 37512152 3391 -65.51 8.72 12 1.58 -138.00 1037.00 10780 20240208 -16.14 5030 20241113 79.72 10530 -14.15 20250210 6720 34.52 20250102 10530 -14.15 20250210 5030 79.72 20241113 1.25 N 056080 500 187 억 4807722 N N 2578 N 00 N
12 20250220 140552 57 100.00 KOSDAQ 기계·장비 N N N N N 9030 -300 5 -3.22 4930578030 539534 28.63 9330 9330 9010 12120 6540 9330 9138.37 12.82 0 2313 10056 9692 9436 9072 8816 9565 8945 188 2790 500 6530 10 1 37512152 3387 -65.43 8.71 12 1.44 -138.00 1037.00 10780 20240208 -16.23 5030 20241113 79.52 10530 -14.25 20250210 6720 34.38 20250102 10530 -14.25 20250210 5030 79.52 20241113 1.25 N 056080 500 187 억 4807722 N N 2578 N 00 N