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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160541,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7810,-100,5,-1.26,1481543900,188341,61.50,7980,8020,7790,10280,5540,7910,7866.39,12.66,0,-23961,8203,8056,7963,7816,7723,8010,7770,188,2370,500,5530,10,1,37512152,2930,-56.59,7.53,12,0.50,-138.00,1037.00,10530,20250210,-25.83,5030,20241113,55.27,10530,-25.83,20250210,6720,16.22,20250102,10530,-25.83,20250210,5030,55.27,20241113,1.32,N,056080,500,187 억,,4748629,N,N,6,N,00,N
20250313,150541,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7790,-120,5,-1.52,1417749060,180161,58.82,7980,8020,7790,10280,5540,7910,7869.34,12.66,0,-23081,8203,8056,7963,7816,7723,8010,7770,188,2370,500,5530,10,1,37512152,2922,-56.45,7.51,12,0.48,-138.00,1037.00,10530,20250210,-26.02,5030,20241113,54.87,10530,-26.02,20250210,6720,15.92,20250102,10530,-26.02,20250210,5030,54.87,20241113,1.32,N,056080,500,187 억,,4748629,N,N,0,N,00,N
20250313,140541,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7810,-100,5,-1.26,1207604995,153267,50.04,7980,8020,7800,10280,5540,7910,7879.09,12.66,0,-25730,8203,8056,7963,7816,7723,8010,7770,188,2370,500,5530,10,1,37512152,2930,-56.59,7.53,12,0.41,-138.00,1037.00,10530,20250210,-25.83,5030,20241113,55.27,10530,-25.83,20250210,6720,16.22,20250102,10530,-25.83,20250210,5030,55.27,20241113,1.32,N,056080,500,187 억,,4748629,N,N,0,N,00,N
20250313,130541,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7820,-90,5,-1.14,1108745785,140609,45.91,7980,8020,7800,10280,5540,7910,7885.31,12.66,0,-25481,8203,8056,7963,7816,7723,8010,7770,188,2370,500,5530,10,1,37512152,2933,-56.67,7.54,12,0.37,-138.00,1037.00,10530,20250210,-25.74,5030,20241113,55.47,10530,-25.74,20250210,6720,16.37,20250102,10530,-25.74,20250210,5030,55.47,20241113,1.32,N,056080,500,187 억,,4748629,N,N,0,N,00,N
20250313,120541,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7820,-90,5,-1.14,987352160,125065,40.83,7980,8020,7820,10280,5540,7910,7894.71,12.66,0,-26776,8203,8056,7963,7816,7723,8010,7770,188,2370,500,5530,10,1,37512152,2933,-56.67,7.54,12,0.33,-138.00,1037.00,10530,20250210,-25.74,5030,20241113,55.47,10530,-25.74,20250210,6720,16.37,20250102,10530,-25.74,20250210,5030,55.47,20241113,1.32,N,056080,500,187 억,,4748629,N,N,0,N,00,N
20250313,110540,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7860,-50,5,-0.63,777028300,98251,32.08,7980,8020,7840,10280,5540,7910,7908.60,12.66,0,-12426,8203,8056,7963,7816,7723,8010,7770,188,2370,500,5530,10,1,37512152,2948,-56.96,7.58,12,0.26,-138.00,1037.00,10530,20250210,-25.36,5030,20241113,56.26,10530,-25.36,20250210,6720,16.96,20250102,10530,-25.36,20250210,5030,56.26,20241113,1.32,N,056080,500,187 억,,4748629,N,N,0,N,00,N
20250313,100540,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7900,-10,5,-0.13,623260210,78746,25.71,7980,8020,7840,10280,5540,7910,7914.82,12.66,0,-10091,8203,8056,7963,7816,7723,8010,7770,188,2370,500,5530,10,1,37512152,2963,-57.25,7.62,12,0.21,-138.00,1037.00,10530,20250210,-24.98,5030,20241113,57.06,10530,-24.98,20250210,6720,17.56,20250102,10530,-24.98,20250210,5030,57.06,20241113,1.32,N,056080,500,187 억,,4748629,N,N,0,N,00,N
20250313,090542,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7950,40,2,0.51,144459535,18120,5.92,7980,8020,7940,10280,5540,7910,7972.38,12.66,0,-3312,8203,8056,7963,7816,7723,8010,7770,188,2370,500,5530,10,1,37512152,2982,-57.61,7.67,12,0.05,-138.00,1037.00,10530,20250210,-24.50,5030,20241113,58.05,10530,-24.50,20250210,6720,18.30,20250102,10530,-24.50,20250210,5030,58.05,20241113,1.32,N,056080,500,187 억,,4748629,N,N,0,N,00,N
20250312,160538,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7910,-40,5,-0.50,2416757810,302472,55.55,7980,8110,7870,10330,5570,7950,7990.19,12.65,0,1057,8423,8186,7853,7616,7283,8305,7735,188,2380,500,5560,10,1,37512152,2967,-57.32,7.63,12,0.81,-138.00,1037.00,10530,20250210,-24.88,5030,20241113,57.26,10530,-24.88,20250210,6720,17.71,20250102,10530,-24.88,20250210,5030,57.26,20241113,1.31,N,056080,500,187 억,,4746760,N,N,2246,N,00,N
20250312,150539,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7890,-60,5,-0.75,2336421235,292302,53.68,7980,8110,7870,10330,5570,7950,7993.21,12.65,0,-376,8423,8186,7853,7616,7283,8305,7735,188,2380,500,5560,10,1,37512152,2960,-57.17,7.61,12,0.78,-138.00,1037.00,10530,20250210,-25.07,5030,20241113,56.86,10530,-25.07,20250210,6720,17.41,20250102,10530,-25.07,20250210,5030,56.86,20241113,1.31,N,056080,500,187 억,,4746760,N,N,2246,N,00,N
20250312,140538,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7950,0,3,0.00,2006089425,250548,46.01,7980,8110,7940,10330,5570,7950,8006.86,12.65,0,3859,8423,8186,7853,7616,7283,8305,7735,188,2380,500,5560,10,1,37512152,2982,-57.61,7.67,12,0.67,-138.00,1037.00,10530,20250210,-24.50,5030,20241113,58.05,10530,-24.50,20250210,6720,18.30,20250102,10530,-24.50,20250210,5030,58.05,20241113,1.31,N,056080,500,187 억,,4746760,N,N,2246,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 20250313 160541 57 100.00 KOSDAQ 기계·장비 N N N N N 7810 -100 5 -1.26 1481543900 188341 61.50 7980 8020 7790 10280 5540 7910 7866.39 12.66 0 -23961 8203 8056 7963 7816 7723 8010 7770 188 2370 500 5530 10 1 37512152 2930 -56.59 7.53 12 0.50 -138.00 1037.00 10530 20250210 -25.83 5030 20241113 55.27 10530 -25.83 20250210 6720 16.22 20250102 10530 -25.83 20250210 5030 55.27 20241113 1.32 N 056080 500 187 억 4748629 N N 6 N 00 N
3 20250313 150541 57 100.00 KOSDAQ 기계·장비 N N N N N 7790 -120 5 -1.52 1417749060 180161 58.82 7980 8020 7790 10280 5540 7910 7869.34 12.66 0 -23081 8203 8056 7963 7816 7723 8010 7770 188 2370 500 5530 10 1 37512152 2922 -56.45 7.51 12 0.48 -138.00 1037.00 10530 20250210 -26.02 5030 20241113 54.87 10530 -26.02 20250210 6720 15.92 20250102 10530 -26.02 20250210 5030 54.87 20241113 1.32 N 056080 500 187 억 4748629 N N 0 N 00 N
4 20250313 140541 57 100.00 KOSDAQ 기계·장비 N N N N N 7810 -100 5 -1.26 1207604995 153267 50.04 7980 8020 7800 10280 5540 7910 7879.09 12.66 0 -25730 8203 8056 7963 7816 7723 8010 7770 188 2370 500 5530 10 1 37512152 2930 -56.59 7.53 12 0.41 -138.00 1037.00 10530 20250210 -25.83 5030 20241113 55.27 10530 -25.83 20250210 6720 16.22 20250102 10530 -25.83 20250210 5030 55.27 20241113 1.32 N 056080 500 187 억 4748629 N N 0 N 00 N
5 20250313 130541 57 100.00 KOSDAQ 기계·장비 N N N N N 7820 -90 5 -1.14 1108745785 140609 45.91 7980 8020 7800 10280 5540 7910 7885.31 12.66 0 -25481 8203 8056 7963 7816 7723 8010 7770 188 2370 500 5530 10 1 37512152 2933 -56.67 7.54 12 0.37 -138.00 1037.00 10530 20250210 -25.74 5030 20241113 55.47 10530 -25.74 20250210 6720 16.37 20250102 10530 -25.74 20250210 5030 55.47 20241113 1.32 N 056080 500 187 억 4748629 N N 0 N 00 N
6 20250313 120541 57 100.00 KOSDAQ 기계·장비 N N N N N 7820 -90 5 -1.14 987352160 125065 40.83 7980 8020 7820 10280 5540 7910 7894.71 12.66 0 -26776 8203 8056 7963 7816 7723 8010 7770 188 2370 500 5530 10 1 37512152 2933 -56.67 7.54 12 0.33 -138.00 1037.00 10530 20250210 -25.74 5030 20241113 55.47 10530 -25.74 20250210 6720 16.37 20250102 10530 -25.74 20250210 5030 55.47 20241113 1.32 N 056080 500 187 억 4748629 N N 0 N 00 N
7 20250313 110540 57 100.00 KOSDAQ 기계·장비 N N N N N 7860 -50 5 -0.63 777028300 98251 32.08 7980 8020 7840 10280 5540 7910 7908.60 12.66 0 -12426 8203 8056 7963 7816 7723 8010 7770 188 2370 500 5530 10 1 37512152 2948 -56.96 7.58 12 0.26 -138.00 1037.00 10530 20250210 -25.36 5030 20241113 56.26 10530 -25.36 20250210 6720 16.96 20250102 10530 -25.36 20250210 5030 56.26 20241113 1.32 N 056080 500 187 억 4748629 N N 0 N 00 N
8 20250313 100540 57 100.00 KOSDAQ 기계·장비 N N N N N 7900 -10 5 -0.13 623260210 78746 25.71 7980 8020 7840 10280 5540 7910 7914.82 12.66 0 -10091 8203 8056 7963 7816 7723 8010 7770 188 2370 500 5530 10 1 37512152 2963 -57.25 7.62 12 0.21 -138.00 1037.00 10530 20250210 -24.98 5030 20241113 57.06 10530 -24.98 20250210 6720 17.56 20250102 10530 -24.98 20250210 5030 57.06 20241113 1.32 N 056080 500 187 억 4748629 N N 0 N 00 N
9 20250313 090542 57 100.00 KOSDAQ 기계·장비 N N N N N 7950 40 2 0.51 144459535 18120 5.92 7980 8020 7940 10280 5540 7910 7972.38 12.66 0 -3312 8203 8056 7963 7816 7723 8010 7770 188 2370 500 5530 10 1 37512152 2982 -57.61 7.67 12 0.05 -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 1.32 N 056080 500 187 억 4748629 N N 0 N 00 N
10 20250312 160538 57 100.00 KOSDAQ 기계·장비 N N N N N 7910 -40 5 -0.50 2416757810 302472 55.55 7980 8110 7870 10330 5570 7950 7990.19 12.65 0 1057 8423 8186 7853 7616 7283 8305 7735 188 2380 500 5560 10 1 37512152 2967 -57.32 7.63 12 0.81 -138.00 1037.00 10530 20250210 -24.88 5030 20241113 57.26 10530 -24.88 20250210 6720 17.71 20250102 10530 -24.88 20250210 5030 57.26 20241113 1.31 N 056080 500 187 억 4746760 N N 2246 N 00 N
11 20250312 150539 57 100.00 KOSDAQ 기계·장비 N N N N N 7890 -60 5 -0.75 2336421235 292302 53.68 7980 8110 7870 10330 5570 7950 7993.21 12.65 0 -376 8423 8186 7853 7616 7283 8305 7735 188 2380 500 5560 10 1 37512152 2960 -57.17 7.61 12 0.78 -138.00 1037.00 10530 20250210 -25.07 5030 20241113 56.86 10530 -25.07 20250210 6720 17.41 20250102 10530 -25.07 20250210 5030 56.86 20241113 1.31 N 056080 500 187 억 4746760 N N 2246 N 00 N
12 20250312 140538 57 100.00 KOSDAQ 기계·장비 N N N N N 7950 0 3 0.00 2006089425 250548 46.01 7980 8110 7940 10330 5570 7950 8006.86 12.65 0 3859 8423 8186 7853 7616 7283 8305 7735 188 2380 500 5560 10 1 37512152 2982 -57.61 7.67 12 0.67 -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 1.31 N 056080 500 187 억 4746760 N N 2246 N 00 N