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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160531,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7820,-130,5,-1.64,1641290380,208403,74.23,7940,8010,7810,10330,5570,7950,7875.61,12.77,0,5855,8290,8120,8030,7860,7770,8075,7815,188,2380,500,5560,10,1,37512152,2933,-56.67,7.54,12,0.56,-138.00,1037.00,10530,20250210,-25.74,5030,20241113,55.47,10530,-25.74,20250210,6720,16.37,20250102,10530,-25.74,20250210,5030,55.47,20241113,1.35,N,056080,500,187 억,,4792131,N,N,1244,N,00,N
20250307,150533,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7840,-110,5,-1.38,1553345870,197171,70.23,7940,8010,7810,10330,5570,7950,7878.17,12.77,0,2225,8290,8120,8030,7860,7770,8075,7815,188,2380,500,5560,10,1,37512152,2941,-56.81,7.56,12,0.53,-138.00,1037.00,10530,20250210,-25.55,5030,20241113,55.86,10530,-25.55,20250210,6720,16.67,20250102,10530,-25.55,20250210,5030,55.86,20241113,1.35,N,056080,500,187 억,,4792131,N,N,36147,N,00,N
20250307,140531,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7840,-110,5,-1.38,1173808150,148672,52.96,7940,8010,7830,10330,5570,7950,7895.29,12.77,0,-5608,8290,8120,8030,7860,7770,8075,7815,188,2380,500,5560,10,1,37512152,2941,-56.81,7.56,12,0.40,-138.00,1037.00,10530,20250210,-25.55,5030,20241113,55.86,10530,-25.55,20250210,6720,16.67,20250102,10530,-25.55,20250210,5030,55.86,20241113,1.35,N,056080,500,187 억,,4792131,N,N,36147,N,00,N
20250307,130532,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7890,-60,5,-0.75,1066847985,135088,48.12,7940,8010,7830,10330,5570,7950,7897.43,12.77,0,-343,8290,8120,8030,7860,7770,8075,7815,188,2380,500,5560,10,1,37512152,2960,-57.17,7.61,12,0.36,-138.00,1037.00,10530,20250210,-25.07,5030,20241113,56.86,10530,-25.07,20250210,6720,17.41,20250102,10530,-25.07,20250210,5030,56.86,20241113,1.35,N,056080,500,187 억,,4792131,N,N,36147,N,00,N
20250307,120533,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7850,-100,5,-1.26,926728810,117252,41.76,7940,8010,7830,10330,5570,7950,7903.74,12.77,0,-6467,8290,8120,8030,7860,7770,8075,7815,188,2380,500,5560,10,1,37512152,2945,-56.88,7.57,12,0.31,-138.00,1037.00,10530,20250210,-25.45,5030,20241113,56.06,10530,-25.45,20250210,6720,16.82,20250102,10530,-25.45,20250210,5030,56.06,20241113,1.35,N,056080,500,187 억,,4792131,N,N,36147,N,00,N
20250307,110532,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7900,-50,5,-0.63,630410630,79546,28.33,7940,8010,7840,10330,5570,7950,7925.11,12.77,0,6538,8290,8120,8030,7860,7770,8075,7815,188,2380,500,5560,10,1,37512152,2963,-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,-24.98,20250210,5030,57.06,20241113,1.35,N,056080,500,187 억,,4792131,N,N,36147,N,00,N
20250307,100529,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7940,-10,5,-0.13,486107215,61352,21.85,7940,8010,7840,10330,5570,7950,7923.25,12.77,0,11797,8290,8120,8030,7860,7770,8075,7815,188,2380,500,5560,10,1,37512152,2978,-57.54,7.66,12,0.16,-138.00,1037.00,10530,20250210,-24.60,5030,20241113,57.85,10530,-24.60,20250210,6720,18.15,20250102,10530,-24.60,20250210,5030,57.85,20241113,1.35,N,056080,500,187 억,,4792131,N,N,36147,N,00,N
20250307,090533,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7880,-70,5,-0.88,97051980,12318,4.39,7940,7950,7840,10330,5570,7950,7878.87,12.77,0,1581,8290,8120,8030,7860,7770,8075,7815,188,2380,500,5560,10,1,37512152,2956,-57.10,7.60,12,0.03,-138.00,1037.00,10530,20250210,-25.17,5030,20241113,56.66,10530,-25.17,20250210,6720,17.26,20250102,10530,-25.17,20250210,5030,56.66,20241113,1.35,N,056080,500,187 억,,4792131,N,N,36147,N,00,N
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
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 20250307 160531 57 100.00 KOSDAQ 기계·장비 N N N N N 7820 -130 5 -1.64 1641290380 208403 74.23 7940 8010 7810 10330 5570 7950 7875.61 12.77 0 5855 8290 8120 8030 7860 7770 8075 7815 188 2380 500 5560 10 1 37512152 2933 -56.67 7.54 12 0.56 -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 1.35 N 056080 500 187 억 4792131 N N 1244 N 00 N
3 20250307 150533 57 100.00 KOSDAQ 기계·장비 N N N N N 7840 -110 5 -1.38 1553345870 197171 70.23 7940 8010 7810 10330 5570 7950 7878.17 12.77 0 2225 8290 8120 8030 7860 7770 8075 7815 188 2380 500 5560 10 1 37512152 2941 -56.81 7.56 12 0.53 -138.00 1037.00 10530 20250210 -25.55 5030 20241113 55.86 10530 -25.55 20250210 6720 16.67 20250102 10530 -25.55 20250210 5030 55.86 20241113 1.35 N 056080 500 187 억 4792131 N N 36147 N 00 N
4 20250307 140531 57 100.00 KOSDAQ 기계·장비 N N N N N 7840 -110 5 -1.38 1173808150 148672 52.96 7940 8010 7830 10330 5570 7950 7895.29 12.77 0 -5608 8290 8120 8030 7860 7770 8075 7815 188 2380 500 5560 10 1 37512152 2941 -56.81 7.56 12 0.40 -138.00 1037.00 10530 20250210 -25.55 5030 20241113 55.86 10530 -25.55 20250210 6720 16.67 20250102 10530 -25.55 20250210 5030 55.86 20241113 1.35 N 056080 500 187 억 4792131 N N 36147 N 00 N
5 20250307 130532 57 100.00 KOSDAQ 기계·장비 N N N N N 7890 -60 5 -0.75 1066847985 135088 48.12 7940 8010 7830 10330 5570 7950 7897.43 12.77 0 -343 8290 8120 8030 7860 7770 8075 7815 188 2380 500 5560 10 1 37512152 2960 -57.17 7.61 12 0.36 -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 1.35 N 056080 500 187 억 4792131 N N 36147 N 00 N
6 20250307 120533 57 100.00 KOSDAQ 기계·장비 N N N N N 7850 -100 5 -1.26 926728810 117252 41.76 7940 8010 7830 10330 5570 7950 7903.74 12.77 0 -6467 8290 8120 8030 7860 7770 8075 7815 188 2380 500 5560 10 1 37512152 2945 -56.88 7.57 12 0.31 -138.00 1037.00 10530 20250210 -25.45 5030 20241113 56.06 10530 -25.45 20250210 6720 16.82 20250102 10530 -25.45 20250210 5030 56.06 20241113 1.35 N 056080 500 187 억 4792131 N N 36147 N 00 N
7 20250307 110532 57 100.00 KOSDAQ 기계·장비 N N N N N 7900 -50 5 -0.63 630410630 79546 28.33 7940 8010 7840 10330 5570 7950 7925.11 12.77 0 6538 8290 8120 8030 7860 7770 8075 7815 188 2380 500 5560 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 1.35 N 056080 500 187 억 4792131 N N 36147 N 00 N
8 20250307 100529 57 100.00 KOSDAQ 기계·장비 N N N N N 7940 -10 5 -0.13 486107215 61352 21.85 7940 8010 7840 10330 5570 7950 7923.25 12.77 0 11797 8290 8120 8030 7860 7770 8075 7815 188 2380 500 5560 10 1 37512152 2978 -57.54 7.66 12 0.16 -138.00 1037.00 10530 20250210 -24.60 5030 20241113 57.85 10530 -24.60 20250210 6720 18.15 20250102 10530 -24.60 20250210 5030 57.85 20241113 1.35 N 056080 500 187 억 4792131 N N 36147 N 00 N
9 20250307 090533 57 100.00 KOSDAQ 기계·장비 N N N N N 7880 -70 5 -0.88 97051980 12318 4.39 7940 7950 7840 10330 5570 7950 7878.87 12.77 0 1581 8290 8120 8030 7860 7770 8075 7815 188 2380 500 5560 10 1 37512152 2956 -57.10 7.60 12 0.03 -138.00 1037.00 10530 20250210 -25.17 5030 20241113 56.66 10530 -25.17 20250210 6720 17.26 20250102 10530 -25.17 20250210 5030 56.66 20241113 1.35 N 056080 500 187 억 4792131 N N 36147 N 00 N
10 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
11 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
12 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