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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160547,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9330,-330,5,-3.42,17637138150,1862927,14.45,9700,9800,9180,12550,6770,9660,9467.01,12.93,0,-49100,11140,10400,9660,8920,8180,10770,9290,188,2890,500,6760,10,1,37512152,3500,-67.61,9.00,12,4.97,-138.00,1037.00,10780,20240208,-13.45,5030,20241113,85.49,10530,-11.40,20250210,6720,38.84,20250102,10530,-11.40,20250210,5030,85.49,20241113,1.25,N,056080,500,187 억,,4848549,N,N,2578,N,00,N
20250219,150549,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9320,-340,5,-3.52,17138887950,1809503,14.03,9700,9800,9180,12550,6770,9660,9471.10,12.93,0,-42755,11140,10400,9660,8920,8180,10770,9290,188,2890,500,6760,10,1,37512152,3496,-67.54,8.99,12,4.82,-138.00,1037.00,10780,20240208,-13.54,5030,20241113,85.29,10530,-11.49,20250210,6720,38.69,20250102,10530,-11.49,20250210,5030,85.29,20241113,1.25,N,056080,500,187 억,,4848549,N,N,748,N,00,N
20250219,140546,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9360,-300,5,-3.11,16297432430,1719457,13.34,9700,9800,9180,12550,6770,9660,9477.73,12.93,0,-39135,11140,10400,9660,8920,8180,10770,9290,188,2890,500,6760,10,1,37512152,3511,-67.83,9.03,12,4.58,-138.00,1037.00,10780,20240208,-13.17,5030,20241113,86.08,10530,-11.11,20250210,6720,39.29,20250102,10530,-11.11,20250210,5030,86.08,20241113,1.25,N,056080,500,187 억,,4848549,N,N,748,N,00,N
20250219,130547,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9410,-250,5,-2.59,15488348510,1632896,12.66,9700,9800,9180,12550,6770,9660,9484.68,12.93,0,-35884,11140,10400,9660,8920,8180,10770,9290,188,2890,500,6760,10,1,37512152,3530,-68.19,9.07,12,4.35,-138.00,1037.00,10780,20240208,-12.71,5030,20241113,87.08,10530,-10.64,20250210,6720,40.03,20250102,10530,-10.64,20250210,5030,87.08,20241113,1.25,N,056080,500,187 억,,4848549,N,N,748,N,00,N
20250219,120547,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9360,-300,5,-3.11,14813223490,1561018,12.11,9700,9800,9180,12550,6770,9660,9488.93,12.93,0,-39710,11140,10400,9660,8920,8180,10770,9290,188,2890,500,6760,10,1,37512152,3511,-67.83,9.03,12,4.16,-138.00,1037.00,10780,20240208,-13.17,5030,20241113,86.08,10530,-11.11,20250210,6720,39.29,20250102,10530,-11.11,20250210,5030,86.08,20241113,1.25,N,056080,500,187 억,,4848549,N,N,748,N,00,N
20250219,110548,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9290,-370,5,-3.83,13926253990,1465943,11.37,9700,9800,9180,12550,6770,9660,9499.33,12.93,0,-23493,11140,10400,9660,8920,8180,10770,9290,188,2890,500,6760,10,1,37512152,3485,-67.32,8.96,12,3.91,-138.00,1037.00,10780,20240208,-13.82,5030,20241113,84.69,10530,-11.78,20250210,6720,38.24,20250102,10530,-11.78,20250210,5030,84.69,20241113,1.25,N,056080,500,187 억,,4848549,N,N,748,N,00,N
20250219,100547,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9320,-340,5,-3.52,11400556220,1192992,9.25,9700,9800,9290,12550,6770,9660,9555.85,12.93,0,-23572,11140,10400,9660,8920,8180,10770,9290,188,2890,500,6760,10,1,37512152,3496,-67.54,8.99,12,3.18,-138.00,1037.00,10780,20240208,-13.54,5030,20241113,85.29,10530,-11.49,20250210,6720,38.69,20250102,10530,-11.49,20250210,5030,85.29,20241113,1.25,N,056080,500,187 억,,4848549,N,N,748,N,00,N
20250219,090549,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9570,-90,5,-0.93,2066042930,214665,1.66,9700,9800,9500,12550,6770,9660,9623.68,12.93,0,-38323,11140,10400,9660,8920,8180,10770,9290,188,2890,500,6760,10,1,37512152,3590,-69.35,9.23,12,0.57,-138.00,1037.00,10780,20240208,-11.22,5030,20241113,90.26,10530,-9.12,20250210,6720,42.41,20250102,10530,-9.12,20250210,5030,90.26,20241113,1.25,N,056080,500,187 억,,4848549,N,N,748,N,00,N
20250218,160546,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9660,990,2,11.42,126175517750,12833318,1901.03,8950,10400,8920,11270,6070,8670,9832.06,12.59,0,134888,9056,8862,8676,8482,8296,8770,8390,188,2600,500,6060,10,1,37512152,3624,-70.00,9.32,12,34.21,-138.00,1037.00,10780,20240208,-10.39,5030,20241113,92.05,10530,-8.26,20250210,6720,43.75,20250102,10530,-8.26,20250210,5030,92.05,20241113,1.25,N,056080,500,187 억,,4721990,N,N,748,N,00,N
20250218,150546,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9700,1030,2,11.88,124252900170,12634545,1871.58,8950,10400,8920,11270,6070,8670,9834.39,12.59,0,99432,9056,8862,8676,8482,8296,8770,8390,188,2600,500,6060,10,1,37512152,3639,-70.29,9.35,12,33.68,-138.00,1037.00,10780,20240208,-10.02,5030,20241113,92.84,10530,-7.88,20250210,6720,44.35,20250102,10530,-7.88,20250210,5030,92.84,20241113,1.25,N,056080,500,187 억,,4721990,N,N,112,N,00,N
20250218,140547,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9790,1120,2,12.92,121100015460,12310319,1823.55,8950,10400,8920,11270,6070,8670,9837.29,12.59,0,62315,9056,8862,8676,8482,8296,8770,8390,188,2600,500,6060,10,1,37512152,3672,-70.94,9.44,12,32.82,-138.00,1037.00,10780,20240208,-9.18,5030,20241113,94.63,10530,-7.03,20250210,6720,45.68,20250102,10530,-7.03,20250210,5030,94.63,20241113,1.25,N,056080,500,187 억,,4721990,N,N,112,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 20250219 160547 57 100.00 KOSDAQ 기계·장비 N N N N N 9330 -330 5 -3.42 17637138150 1862927 14.45 9700 9800 9180 12550 6770 9660 9467.01 12.93 0 -49100 11140 10400 9660 8920 8180 10770 9290 188 2890 500 6760 10 1 37512152 3500 -67.61 9.00 12 4.97 -138.00 1037.00 10780 20240208 -13.45 5030 20241113 85.49 10530 -11.40 20250210 6720 38.84 20250102 10530 -11.40 20250210 5030 85.49 20241113 1.25 N 056080 500 187 억 4848549 N N 2578 N 00 N
3 20250219 150549 57 100.00 KOSDAQ 기계·장비 N N N N N 9320 -340 5 -3.52 17138887950 1809503 14.03 9700 9800 9180 12550 6770 9660 9471.10 12.93 0 -42755 11140 10400 9660 8920 8180 10770 9290 188 2890 500 6760 10 1 37512152 3496 -67.54 8.99 12 4.82 -138.00 1037.00 10780 20240208 -13.54 5030 20241113 85.29 10530 -11.49 20250210 6720 38.69 20250102 10530 -11.49 20250210 5030 85.29 20241113 1.25 N 056080 500 187 억 4848549 N N 748 N 00 N
4 20250219 140546 57 100.00 KOSDAQ 기계·장비 N N N N N 9360 -300 5 -3.11 16297432430 1719457 13.34 9700 9800 9180 12550 6770 9660 9477.73 12.93 0 -39135 11140 10400 9660 8920 8180 10770 9290 188 2890 500 6760 10 1 37512152 3511 -67.83 9.03 12 4.58 -138.00 1037.00 10780 20240208 -13.17 5030 20241113 86.08 10530 -11.11 20250210 6720 39.29 20250102 10530 -11.11 20250210 5030 86.08 20241113 1.25 N 056080 500 187 억 4848549 N N 748 N 00 N
5 20250219 130547 57 100.00 KOSDAQ 기계·장비 N N N N N 9410 -250 5 -2.59 15488348510 1632896 12.66 9700 9800 9180 12550 6770 9660 9484.68 12.93 0 -35884 11140 10400 9660 8920 8180 10770 9290 188 2890 500 6760 10 1 37512152 3530 -68.19 9.07 12 4.35 -138.00 1037.00 10780 20240208 -12.71 5030 20241113 87.08 10530 -10.64 20250210 6720 40.03 20250102 10530 -10.64 20250210 5030 87.08 20241113 1.25 N 056080 500 187 억 4848549 N N 748 N 00 N
6 20250219 120547 57 100.00 KOSDAQ 기계·장비 N N N N N 9360 -300 5 -3.11 14813223490 1561018 12.11 9700 9800 9180 12550 6770 9660 9488.93 12.93 0 -39710 11140 10400 9660 8920 8180 10770 9290 188 2890 500 6760 10 1 37512152 3511 -67.83 9.03 12 4.16 -138.00 1037.00 10780 20240208 -13.17 5030 20241113 86.08 10530 -11.11 20250210 6720 39.29 20250102 10530 -11.11 20250210 5030 86.08 20241113 1.25 N 056080 500 187 억 4848549 N N 748 N 00 N
7 20250219 110548 57 100.00 KOSDAQ 기계·장비 N N N N N 9290 -370 5 -3.83 13926253990 1465943 11.37 9700 9800 9180 12550 6770 9660 9499.33 12.93 0 -23493 11140 10400 9660 8920 8180 10770 9290 188 2890 500 6760 10 1 37512152 3485 -67.32 8.96 12 3.91 -138.00 1037.00 10780 20240208 -13.82 5030 20241113 84.69 10530 -11.78 20250210 6720 38.24 20250102 10530 -11.78 20250210 5030 84.69 20241113 1.25 N 056080 500 187 억 4848549 N N 748 N 00 N
8 20250219 100547 57 100.00 KOSDAQ 기계·장비 N N N N N 9320 -340 5 -3.52 11400556220 1192992 9.25 9700 9800 9290 12550 6770 9660 9555.85 12.93 0 -23572 11140 10400 9660 8920 8180 10770 9290 188 2890 500 6760 10 1 37512152 3496 -67.54 8.99 12 3.18 -138.00 1037.00 10780 20240208 -13.54 5030 20241113 85.29 10530 -11.49 20250210 6720 38.69 20250102 10530 -11.49 20250210 5030 85.29 20241113 1.25 N 056080 500 187 억 4848549 N N 748 N 00 N
9 20250219 090549 57 100.00 KOSDAQ 기계·장비 N N N N N 9570 -90 5 -0.93 2066042930 214665 1.66 9700 9800 9500 12550 6770 9660 9623.68 12.93 0 -38323 11140 10400 9660 8920 8180 10770 9290 188 2890 500 6760 10 1 37512152 3590 -69.35 9.23 12 0.57 -138.00 1037.00 10780 20240208 -11.22 5030 20241113 90.26 10530 -9.12 20250210 6720 42.41 20250102 10530 -9.12 20250210 5030 90.26 20241113 1.25 N 056080 500 187 억 4848549 N N 748 N 00 N
10 20250218 160546 57 100.00 KOSDAQ 기계·장비 N N N N N 9660 990 2 11.42 126175517750 12833318 1901.03 8950 10400 8920 11270 6070 8670 9832.06 12.59 0 134888 9056 8862 8676 8482 8296 8770 8390 188 2600 500 6060 10 1 37512152 3624 -70.00 9.32 12 34.21 -138.00 1037.00 10780 20240208 -10.39 5030 20241113 92.05 10530 -8.26 20250210 6720 43.75 20250102 10530 -8.26 20250210 5030 92.05 20241113 1.25 N 056080 500 187 억 4721990 N N 748 N 00 N
11 20250218 150546 57 100.00 KOSDAQ 기계·장비 N N N N N 9700 1030 2 11.88 124252900170 12634545 1871.58 8950 10400 8920 11270 6070 8670 9834.39 12.59 0 99432 9056 8862 8676 8482 8296 8770 8390 188 2600 500 6060 10 1 37512152 3639 -70.29 9.35 12 33.68 -138.00 1037.00 10780 20240208 -10.02 5030 20241113 92.84 10530 -7.88 20250210 6720 44.35 20250102 10530 -7.88 20250210 5030 92.84 20241113 1.25 N 056080 500 187 억 4721990 N N 112 N 00 N
12 20250218 140547 57 100.00 KOSDAQ 기계·장비 N N N N N 9790 1120 2 12.92 121100015460 12310319 1823.55 8950 10400 8920 11270 6070 8670 9837.29 12.59 0 62315 9056 8862 8676 8482 8296 8770 8390 188 2600 500 6060 10 1 37512152 3672 -70.94 9.44 12 32.82 -138.00 1037.00 10780 20240208 -9.18 5030 20241113 94.63 10530 -7.03 20250210 6720 45.68 20250102 10530 -7.03 20250210 5030 94.63 20241113 1.25 N 056080 500 187 억 4721990 N N 112 N 00 N