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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160529,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7950,-190,5,-2.33,2226860330,278087,77.12,8200,8200,7940,10580,5700,8140,8007.86,12.78,0,-4122,8480,8310,8190,8020,7900,8395,8105,188,2440,500,5690,10,1,37512152,2982,-57.61,7.67,12,0.74,-138.00,1037.00,10530,20250210,-24.50,5030,20241113,58.05,10530,-24.50,20250210,6720,18.30,20250102,10530,-24.50,20250210,5030,58.05,20241113,1.38,N,056080,500,187 억,,4792847,N,N,36147,N,00,N
20250306,150528,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7950,-190,5,-2.33,2090261750,260911,72.36,8200,8200,7950,10580,5700,8140,8011.40,12.78,0,-9059,8480,8310,8190,8020,7900,8395,8105,188,2440,500,5690,10,1,37512152,2982,-57.61,7.67,12,0.70,-138.00,1037.00,10530,20250210,-24.50,5030,20241113,58.05,10530,-24.50,20250210,6720,18.30,20250102,10530,-24.50,20250210,5030,58.05,20241113,1.38,N,056080,500,187 억,,4792847,N,N,760,N,00,N
20250306,140527,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7990,-150,5,-1.84,1475979865,183856,50.99,8200,8200,7970,10580,5700,8140,8027.91,12.78,0,-15628,8480,8310,8190,8020,7900,8395,8105,188,2440,500,5690,10,1,37512152,2997,-57.90,7.70,12,0.49,-138.00,1037.00,10530,20250210,-24.12,5030,20241113,58.85,10530,-24.12,20250210,6720,18.90,20250102,10530,-24.12,20250210,5030,58.85,20241113,1.38,N,056080,500,187 억,,4792847,N,N,760,N,00,N
20250306,130529,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8020,-120,5,-1.47,1326638385,165193,45.81,8200,8200,7970,10580,5700,8140,8030.84,12.78,0,-14168,8480,8310,8190,8020,7900,8395,8105,188,2440,500,5690,10,1,37512152,3008,-58.12,7.73,12,0.44,-138.00,1037.00,10530,20250210,-23.84,5030,20241113,59.44,10530,-23.84,20250210,6720,19.35,20250102,10530,-23.84,20250210,5030,59.44,20241113,1.38,N,056080,500,187 억,,4792847,N,N,760,N,00,N
20250306,120528,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,-100,5,-1.23,1015571655,126350,35.04,8200,8200,7970,10580,5700,8140,8037.77,12.78,0,-11683,8480,8310,8190,8020,7900,8395,8105,188,2440,500,5690,10,1,37512152,3016,-58.26,7.75,12,0.34,-138.00,1037.00,10530,20250210,-23.65,5030,20241113,59.84,10530,-23.65,20250210,6720,19.64,20250102,10530,-23.65,20250210,5030,59.84,20241113,1.38,N,056080,500,187 억,,4792847,N,N,760,N,00,N
20250306,110526,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8030,-110,5,-1.35,943304540,117377,32.55,8200,8200,7970,10580,5700,8140,8036.54,12.78,0,-11005,8480,8310,8190,8020,7900,8395,8105,188,2440,500,5690,10,1,37512152,3012,-58.19,7.74,12,0.31,-138.00,1037.00,10530,20250210,-23.74,5030,20241113,59.64,10530,-23.74,20250210,6720,19.49,20250102,10530,-23.74,20250210,5030,59.64,20241113,1.38,N,056080,500,187 억,,4792847,N,N,760,N,00,N
20250306,100528,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8010,-130,5,-1.60,796369850,99063,27.47,8200,8200,7970,10580,5700,8140,8039.02,12.78,0,-16507,8480,8310,8190,8020,7900,8395,8105,188,2440,500,5690,10,1,37512152,3005,-58.04,7.72,12,0.26,-138.00,1037.00,10530,20250210,-23.93,5030,20241113,59.24,10530,-23.93,20250210,6720,19.20,20250102,10530,-23.93,20250210,5030,59.24,20241113,1.38,N,056080,500,187 억,,4792847,N,N,760,N,00,N
20250306,090531,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8060,-80,5,-0.98,136394980,16782,4.65,8200,8200,8050,10580,5700,8140,8127.46,12.78,0,-10803,8480,8310,8190,8020,7900,8395,8105,188,2440,500,5690,10,1,37512152,3023,-58.41,7.77,12,0.04,-138.00,1037.00,10530,20250210,-23.46,5030,20241113,60.24,10530,-23.46,20250210,6720,19.94,20250102,10530,-23.46,20250210,5030,60.24,20241113,1.38,N,056080,500,187 억,,4792847,N,N,760,N,00,N
20250305,160523,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8140,110,2,1.37,2928430780,357794,140.95,8080,8360,8070,10430,5630,8030,8184.98,12.74,0,13827,8390,8210,8020,7840,7650,8300,7930,188,2400,500,5620,10,1,37512152,3053,-58.99,7.85,12,0.95,-138.00,1037.00,10530,20250210,-22.70,5030,20241113,61.83,10530,-22.70,20250210,6720,21.13,20250102,10530,-22.70,20250210,5030,61.83,20241113,1.38,N,056080,500,187 억,,4779576,N,N,760,N,00,N
20250305,150525,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8140,110,2,1.37,2815827360,343974,135.51,8080,8360,8070,10430,5630,8030,8186.17,12.74,0,12332,8390,8210,8020,7840,7650,8300,7930,188,2400,500,5620,10,1,37512152,3053,-58.99,7.85,12,0.92,-138.00,1037.00,10530,20250210,-22.70,5030,20241113,61.83,10530,-22.70,20250210,6720,21.13,20250102,10530,-22.70,20250210,5030,61.83,20241113,1.38,N,056080,500,187 억,,4779576,N,N,1403,N,00,N
20250305,140523,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8150,120,2,1.49,2566163350,313328,123.43,8080,8360,8070,10430,5630,8030,8190.03,12.74,0,1376,8390,8210,8020,7840,7650,8300,7930,188,2400,500,5620,10,1,37512152,3057,-59.06,7.86,12,0.84,-138.00,1037.00,10530,20250210,-22.60,5030,20241113,62.03,10530,-22.60,20250210,6720,21.28,20250102,10530,-22.60,20250210,5030,62.03,20241113,1.38,N,056080,500,187 억,,4779576,N,N,1403,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 20250306 160529 57 100.00 KOSDAQ 기계·장비 N N N N N 7950 -190 5 -2.33 2226860330 278087 77.12 8200 8200 7940 10580 5700 8140 8007.86 12.78 0 -4122 8480 8310 8190 8020 7900 8395 8105 188 2440 500 5690 10 1 37512152 2982 -57.61 7.67 12 0.74 -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 1.38 N 056080 500 187 억 4792847 N N 36147 N 00 N
3 20250306 150528 57 100.00 KOSDAQ 기계·장비 N N N N N 7950 -190 5 -2.33 2090261750 260911 72.36 8200 8200 7950 10580 5700 8140 8011.40 12.78 0 -9059 8480 8310 8190 8020 7900 8395 8105 188 2440 500 5690 10 1 37512152 2982 -57.61 7.67 12 0.70 -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 1.38 N 056080 500 187 억 4792847 N N 760 N 00 N
4 20250306 140527 57 100.00 KOSDAQ 기계·장비 N N N N N 7990 -150 5 -1.84 1475979865 183856 50.99 8200 8200 7970 10580 5700 8140 8027.91 12.78 0 -15628 8480 8310 8190 8020 7900 8395 8105 188 2440 500 5690 10 1 37512152 2997 -57.90 7.70 12 0.49 -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 1.38 N 056080 500 187 억 4792847 N N 760 N 00 N
5 20250306 130529 57 100.00 KOSDAQ 기계·장비 N N N N N 8020 -120 5 -1.47 1326638385 165193 45.81 8200 8200 7970 10580 5700 8140 8030.84 12.78 0 -14168 8480 8310 8190 8020 7900 8395 8105 188 2440 500 5690 10 1 37512152 3008 -58.12 7.73 12 0.44 -138.00 1037.00 10530 20250210 -23.84 5030 20241113 59.44 10530 -23.84 20250210 6720 19.35 20250102 10530 -23.84 20250210 5030 59.44 20241113 1.38 N 056080 500 187 억 4792847 N N 760 N 00 N
6 20250306 120528 57 100.00 KOSDAQ 기계·장비 N N N N N 8040 -100 5 -1.23 1015571655 126350 35.04 8200 8200 7970 10580 5700 8140 8037.77 12.78 0 -11683 8480 8310 8190 8020 7900 8395 8105 188 2440 500 5690 10 1 37512152 3016 -58.26 7.75 12 0.34 -138.00 1037.00 10530 20250210 -23.65 5030 20241113 59.84 10530 -23.65 20250210 6720 19.64 20250102 10530 -23.65 20250210 5030 59.84 20241113 1.38 N 056080 500 187 억 4792847 N N 760 N 00 N
7 20250306 110526 57 100.00 KOSDAQ 기계·장비 N N N N N 8030 -110 5 -1.35 943304540 117377 32.55 8200 8200 7970 10580 5700 8140 8036.54 12.78 0 -11005 8480 8310 8190 8020 7900 8395 8105 188 2440 500 5690 10 1 37512152 3012 -58.19 7.74 12 0.31 -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 1.38 N 056080 500 187 억 4792847 N N 760 N 00 N
8 20250306 100528 57 100.00 KOSDAQ 기계·장비 N N N N N 8010 -130 5 -1.60 796369850 99063 27.47 8200 8200 7970 10580 5700 8140 8039.02 12.78 0 -16507 8480 8310 8190 8020 7900 8395 8105 188 2440 500 5690 10 1 37512152 3005 -58.04 7.72 12 0.26 -138.00 1037.00 10530 20250210 -23.93 5030 20241113 59.24 10530 -23.93 20250210 6720 19.20 20250102 10530 -23.93 20250210 5030 59.24 20241113 1.38 N 056080 500 187 억 4792847 N N 760 N 00 N
9 20250306 090531 57 100.00 KOSDAQ 기계·장비 N N N N N 8060 -80 5 -0.98 136394980 16782 4.65 8200 8200 8050 10580 5700 8140 8127.46 12.78 0 -10803 8480 8310 8190 8020 7900 8395 8105 188 2440 500 5690 10 1 37512152 3023 -58.41 7.77 12 0.04 -138.00 1037.00 10530 20250210 -23.46 5030 20241113 60.24 10530 -23.46 20250210 6720 19.94 20250102 10530 -23.46 20250210 5030 60.24 20241113 1.38 N 056080 500 187 억 4792847 N N 760 N 00 N
10 20250305 160523 57 100.00 KOSDAQ 기계·장비 N N N N N 8140 110 2 1.37 2928430780 357794 140.95 8080 8360 8070 10430 5630 8030 8184.98 12.74 0 13827 8390 8210 8020 7840 7650 8300 7930 188 2400 500 5620 10 1 37512152 3053 -58.99 7.85 12 0.95 -138.00 1037.00 10530 20250210 -22.70 5030 20241113 61.83 10530 -22.70 20250210 6720 21.13 20250102 10530 -22.70 20250210 5030 61.83 20241113 1.38 N 056080 500 187 억 4779576 N N 760 N 00 N
11 20250305 150525 57 100.00 KOSDAQ 기계·장비 N N N N N 8140 110 2 1.37 2815827360 343974 135.51 8080 8360 8070 10430 5630 8030 8186.17 12.74 0 12332 8390 8210 8020 7840 7650 8300 7930 188 2400 500 5620 10 1 37512152 3053 -58.99 7.85 12 0.92 -138.00 1037.00 10530 20250210 -22.70 5030 20241113 61.83 10530 -22.70 20250210 6720 21.13 20250102 10530 -22.70 20250210 5030 61.83 20241113 1.38 N 056080 500 187 억 4779576 N N 1403 N 00 N
12 20250305 140523 57 100.00 KOSDAQ 기계·장비 N N N N N 8150 120 2 1.49 2566163350 313328 123.43 8080 8360 8070 10430 5630 8030 8190.03 12.74 0 1376 8390 8210 8020 7840 7650 8300 7930 188 2400 500 5620 10 1 37512152 3057 -59.06 7.86 12 0.84 -138.00 1037.00 10530 20250210 -22.60 5030 20241113 62.03 10530 -22.60 20250210 6720 21.28 20250102 10530 -22.60 20250210 5030 62.03 20241113 1.38 N 056080 500 187 억 4779576 N N 1403 N 00 N