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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130545,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9830,1160,2,13.38,116197629030,11808585,1749.23,8950,10400,8920,11270,6070,8670,9840.11,12.59,0,-12280,9056,8862,8676,8482,8296,8770,8390,188,2600,500,6060,10,1,37512152,3687,-71.23,9.48,12,31.48,-138.00,1037.00,10780,20240208,-8.81,5030,20241113,95.43,10530,-6.65,20250210,6720,46.28,20250102,10530,-6.65,20250210,5030,95.43,20241113,1.25,N,056080,500,187 억,,4721990,N,N,112,N,00,N
20250218,120546,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9910,1240,2,14.30,113286485930,11513497,1705.52,8950,10400,8920,11270,6070,8670,9839.47,12.59,0,-16540,9056,8862,8676,8482,8296,8770,8390,188,2600,500,6060,10,1,37512152,3717,-71.81,9.56,12,30.69,-138.00,1037.00,10780,20240208,-8.07,5030,20241113,97.02,10530,-5.89,20250210,6720,47.47,20250102,10530,-5.89,20250210,5030,97.02,20241113,1.25,N,056080,500,187 억,,4721990,N,N,112,N,00,N
20250218,110545,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10050,1380,2,15.92,103932021920,10572159,1566.08,8950,10400,8920,11270,6070,8670,9830.74,12.59,0,-24569,9056,8862,8676,8482,8296,8770,8390,188,2600,500,6060,10,1,37512152,3770,-72.83,9.69,12,28.18,-138.00,1037.00,10780,20240208,-6.77,5030,20241113,99.80,10530,-4.56,20250210,6720,49.55,20250102,10530,-4.56,20250210,5030,99.80,20241113,1.25,N,056080,500,187 억,,4721990,N,N,112,N,00,N
20250218,100545,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9750,1080,2,12.46,64941280970,6699604,992.43,8950,10300,8920,11270,6070,8670,9693.32,12.59,0,-38366,9056,8862,8676,8482,8296,8770,8390,188,2600,500,6060,10,1,37512152,3657,-70.65,9.40,12,17.86,-138.00,1037.00,10780,20240208,-9.55,5030,20241113,93.84,10530,-7.41,20250210,6720,45.09,20250102,10530,-7.41,20250210,5030,93.84,20241113,1.25,N,056080,500,187 억,,4721990,N,N,112,N,00,N
20250218,090547,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9040,370,2,4.27,2601099200,286871,42.49,8950,9200,8920,11270,6070,8670,9067.35,12.59,0,-3974,9056,8862,8676,8482,8296,8770,8390,188,2600,500,6060,10,1,37512152,3391,-65.51,8.72,12,0.76,-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,,4721990,N,N,112,N,00,N
20250217,160545,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8670,-30,5,-0.34,5237789170,606231,52.96,8790,8870,8490,11310,6090,8700,8639.74,12.56,0,8691,9100,8900,8740,8540,8380,8880,8520,188,2610,500,6090,10,1,37512152,3252,-62.83,8.36,12,1.62,-138.00,1037.00,10780,20240208,-19.57,5030,20241113,72.37,10530,-17.66,20250210,6720,29.02,20250102,10530,-17.66,20250210,5030,72.37,20241113,1.26,N,056080,500,187 억,,4713315,N,N,112,N,00,N
20250217,150544,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8670,-30,5,-0.34,4955832080,573690,50.11,8790,8870,8490,11310,6090,8700,8638.36,12.56,0,4922,9100,8900,8740,8540,8380,8880,8520,188,2610,500,6090,10,1,37512152,3252,-62.83,8.36,12,1.53,-138.00,1037.00,10780,20240208,-19.57,5030,20241113,72.37,10530,-17.66,20250210,6720,29.02,20250102,10530,-17.66,20250210,5030,72.37,20241113,1.26,N,056080,500,187 억,,4713315,N,N,0,N,00,N
20250217,140544,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8650,-50,5,-0.57,4643407600,537578,46.96,8790,8870,8490,11310,6090,8700,8637.47,12.56,0,4095,9100,8900,8740,8540,8380,8880,8520,188,2610,500,6090,10,1,37512152,3245,-62.68,8.34,12,1.43,-138.00,1037.00,10780,20240208,-19.76,5030,20241113,71.97,10530,-17.85,20250210,6720,28.72,20250102,10530,-17.85,20250210,5030,71.97,20241113,1.26,N,056080,500,187 억,,4713315,N,N,0,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 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
3 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
4 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
5 20250218 130545 57 100.00 KOSDAQ 기계·장비 N N N N N 9830 1160 2 13.38 116197629030 11808585 1749.23 8950 10400 8920 11270 6070 8670 9840.11 12.59 0 -12280 9056 8862 8676 8482 8296 8770 8390 188 2600 500 6060 10 1 37512152 3687 -71.23 9.48 12 31.48 -138.00 1037.00 10780 20240208 -8.81 5030 20241113 95.43 10530 -6.65 20250210 6720 46.28 20250102 10530 -6.65 20250210 5030 95.43 20241113 1.25 N 056080 500 187 억 4721990 N N 112 N 00 N
6 20250218 120546 57 100.00 KOSDAQ 기계·장비 N N N N N 9910 1240 2 14.30 113286485930 11513497 1705.52 8950 10400 8920 11270 6070 8670 9839.47 12.59 0 -16540 9056 8862 8676 8482 8296 8770 8390 188 2600 500 6060 10 1 37512152 3717 -71.81 9.56 12 30.69 -138.00 1037.00 10780 20240208 -8.07 5030 20241113 97.02 10530 -5.89 20250210 6720 47.47 20250102 10530 -5.89 20250210 5030 97.02 20241113 1.25 N 056080 500 187 억 4721990 N N 112 N 00 N
7 20250218 110545 57 100.00 KOSDAQ 기계·장비 N N N N N 10050 1380 2 15.92 103932021920 10572159 1566.08 8950 10400 8920 11270 6070 8670 9830.74 12.59 0 -24569 9056 8862 8676 8482 8296 8770 8390 188 2600 500 6060 10 1 37512152 3770 -72.83 9.69 12 28.18 -138.00 1037.00 10780 20240208 -6.77 5030 20241113 99.80 10530 -4.56 20250210 6720 49.55 20250102 10530 -4.56 20250210 5030 99.80 20241113 1.25 N 056080 500 187 억 4721990 N N 112 N 00 N
8 20250218 100545 57 100.00 KOSDAQ 기계·장비 N N N N N 9750 1080 2 12.46 64941280970 6699604 992.43 8950 10300 8920 11270 6070 8670 9693.32 12.59 0 -38366 9056 8862 8676 8482 8296 8770 8390 188 2600 500 6060 10 1 37512152 3657 -70.65 9.40 12 17.86 -138.00 1037.00 10780 20240208 -9.55 5030 20241113 93.84 10530 -7.41 20250210 6720 45.09 20250102 10530 -7.41 20250210 5030 93.84 20241113 1.25 N 056080 500 187 억 4721990 N N 112 N 00 N
9 20250218 090547 57 100.00 KOSDAQ 기계·장비 N N N N N 9040 370 2 4.27 2601099200 286871 42.49 8950 9200 8920 11270 6070 8670 9067.35 12.59 0 -3974 9056 8862 8676 8482 8296 8770 8390 188 2600 500 6060 10 1 37512152 3391 -65.51 8.72 12 0.76 -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 4721990 N N 112 N 00 N
10 20250217 160545 57 100.00 KOSDAQ 기계·장비 N N N N N 8670 -30 5 -0.34 5237789170 606231 52.96 8790 8870 8490 11310 6090 8700 8639.74 12.56 0 8691 9100 8900 8740 8540 8380 8880 8520 188 2610 500 6090 10 1 37512152 3252 -62.83 8.36 12 1.62 -138.00 1037.00 10780 20240208 -19.57 5030 20241113 72.37 10530 -17.66 20250210 6720 29.02 20250102 10530 -17.66 20250210 5030 72.37 20241113 1.26 N 056080 500 187 억 4713315 N N 112 N 00 N
11 20250217 150544 57 100.00 KOSDAQ 기계·장비 N N N N N 8670 -30 5 -0.34 4955832080 573690 50.11 8790 8870 8490 11310 6090 8700 8638.36 12.56 0 4922 9100 8900 8740 8540 8380 8880 8520 188 2610 500 6090 10 1 37512152 3252 -62.83 8.36 12 1.53 -138.00 1037.00 10780 20240208 -19.57 5030 20241113 72.37 10530 -17.66 20250210 6720 29.02 20250102 10530 -17.66 20250210 5030 72.37 20241113 1.26 N 056080 500 187 억 4713315 N N 0 N 00 N
12 20250217 140544 57 100.00 KOSDAQ 기계·장비 N N N N N 8650 -50 5 -0.57 4643407600 537578 46.96 8790 8870 8490 11310 6090 8700 8637.47 12.56 0 4095 9100 8900 8740 8540 8380 8880 8520 188 2610 500 6090 10 1 37512152 3245 -62.68 8.34 12 1.43 -138.00 1037.00 10780 20240208 -19.76 5030 20241113 71.97 10530 -17.85 20250210 6720 28.72 20250102 10530 -17.85 20250210 5030 71.97 20241113 1.26 N 056080 500 187 억 4713315 N N 0 N 00 N