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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
053080/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
20250228,160556,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13160,-650,5,-4.71,1527824810,114795,61.60,13500,13550,13160,17950,9670,13810,13310.07,1.31,0,-1384,14790,14300,14010,13520,13230,14155,13375,65,4140,500,9940,10,1,12999807,1711,15.16,1.01,12,0.88,868.00,13035.00,24450,20240411,-46.18,10670,20241209,23.34,15600,-15.64,20250224,12330,6.73,20250102,24450,-46.18,20240411,10670,23.34,20241209,5.04,N,053080,500,64 억,,169787,N,N,0,N,00,N
20250228,150559,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13180,-630,5,-4.56,1401698890,105217,56.46,13500,13550,13160,17950,9670,13810,13321.98,1.31,0,-383,14790,14300,14010,13520,13230,14155,13375,65,4140,500,9940,10,1,12999807,1713,15.18,1.01,12,0.81,868.00,13035.00,24450,20240411,-46.09,10670,20241209,23.52,15600,-15.51,20250224,12330,6.89,20250102,24450,-46.09,20240411,10670,23.52,20241209,5.04,N,053080,500,64 억,,169787,N,N,0,N,00,N
20250228,140601,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13240,-570,5,-4.13,1260862870,94574,50.75,13500,13550,13160,17950,9670,13810,13332.02,1.31,0,-430,14790,14300,14010,13520,13230,14155,13375,65,4140,500,9940,10,1,12999807,1721,15.25,1.02,12,0.73,868.00,13035.00,24450,20240411,-45.85,10670,20241209,24.09,15600,-15.13,20250224,12330,7.38,20250102,24450,-45.85,20240411,10670,24.09,20241209,5.04,N,053080,500,64 억,,169787,N,N,0,N,00,N
20250228,130558,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13260,-550,5,-3.98,1144302140,85808,46.04,13500,13550,13160,17950,9670,13810,13335.61,1.31,0,821,14790,14300,14010,13520,13230,14155,13375,65,4140,500,9940,10,1,12999807,1724,15.28,1.02,12,0.66,868.00,13035.00,24450,20240411,-45.77,10670,20241209,24.27,15600,-15.00,20250224,12330,7.54,20250102,24450,-45.77,20240411,10670,24.27,20241209,5.04,N,053080,500,64 억,,169787,N,N,0,N,00,N
20250228,120556,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13230,-580,5,-4.20,1007824650,75471,40.50,13500,13550,13210,17950,9670,13810,13353.80,1.31,0,1141,14790,14300,14010,13520,13230,14155,13375,65,4140,500,9940,10,1,12999807,1720,15.24,1.01,12,0.58,868.00,13035.00,24450,20240411,-45.89,10670,20241209,23.99,15600,-15.19,20250224,12330,7.30,20250102,24450,-45.89,20240411,10670,23.99,20241209,5.04,N,053080,500,64 억,,169787,N,N,0,N,00,N
20250228,110556,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13290,-520,5,-3.77,856888810,64079,34.38,13500,13550,13240,17950,9670,13810,13372.38,1.31,0,2165,14790,14300,14010,13520,13230,14155,13375,65,4140,500,9940,10,1,12999807,1728,15.31,1.02,12,0.49,868.00,13035.00,24450,20240411,-45.64,10670,20241209,24.55,15600,-14.81,20250224,12330,7.79,20250102,24450,-45.64,20240411,10670,24.55,20241209,5.04,N,053080,500,64 억,,169787,N,N,0,N,00,N
20250228,100555,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13300,-510,5,-3.69,653306930,48762,26.17,13500,13550,13280,17950,9670,13810,13397.87,1.31,0,977,14790,14300,14010,13520,13230,14155,13375,65,4140,500,9940,10,1,12999807,1729,15.32,1.02,12,0.38,868.00,13035.00,24450,20240411,-45.60,10670,20241209,24.65,15600,-14.74,20250224,12330,7.87,20250102,24450,-45.60,20240411,10670,24.65,20241209,5.04,N,053080,500,64 억,,169787,N,N,0,N,00,N
20250228,090559,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13470,-340,5,-2.46,178142230,13221,7.09,13500,13550,13420,17950,9670,13810,13474.19,1.31,0,2973,14790,14300,14010,13520,13230,14155,13375,65,4140,500,9940,10,1,12999807,1751,15.52,1.03,12,0.10,868.00,13035.00,24450,20240411,-44.91,10670,20241209,26.24,15600,-13.65,20250224,12330,9.25,20250102,24450,-44.91,20240411,10670,26.24,20241209,5.04,N,053080,500,64 억,,169787,N,N,0,N,00,N
20250227,160553,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13810,-210,5,-1.50,2569104920,183339,126.46,14050,14500,13720,18220,9820,14020,14012.92,1.42,0,-14598,14660,14340,14070,13750,13480,14205,13615,65,4200,500,10090,10,1,12999807,1795,15.91,1.06,12,1.41,868.00,13035.00,24450,20240411,-43.52,10670,20241209,29.43,15600,-11.47,20250224,12330,12.00,20250102,24450,-43.52,20240411,10670,29.43,20241209,4.87,N,053080,500,64 억,,184356,N,N,0,N,00,N
20250227,150550,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13760,-260,5,-1.85,2422069180,172657,119.09,14050,14500,13750,18220,9820,14020,14028.26,1.42,0,-15106,14660,14340,14070,13750,13480,14205,13615,65,4200,500,10090,10,1,12999807,1789,15.85,1.06,12,1.33,868.00,13035.00,24450,20240411,-43.72,10670,20241209,28.96,15600,-11.79,20250224,12330,11.60,20250102,24450,-43.72,20240411,10670,28.96,20241209,4.87,N,053080,500,64 억,,184356,N,N,0,N,00,N
20250227,140553,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13810,-210,5,-1.50,2195147200,156192,107.73,14050,14500,13790,18220,9820,14020,14054.38,1.42,0,-15140,14660,14340,14070,13750,13480,14205,13615,65,4200,500,10090,10,1,12999807,1795,15.91,1.06,12,1.20,868.00,13035.00,24450,20240411,-43.52,10670,20241209,29.43,15600,-11.47,20250224,12330,12.00,20250102,24450,-43.52,20240411,10670,29.43,20241209,4.87,N,053080,500,64 억,,184356,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 20250228 160556 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13160 -650 5 -4.71 1527824810 114795 61.60 13500 13550 13160 17950 9670 13810 13310.07 1.31 0 -1384 14790 14300 14010 13520 13230 14155 13375 65 4140 500 9940 10 1 12999807 1711 15.16 1.01 12 0.88 868.00 13035.00 24450 20240411 -46.18 10670 20241209 23.34 15600 -15.64 20250224 12330 6.73 20250102 24450 -46.18 20240411 10670 23.34 20241209 5.04 N 053080 500 64 억 169787 N N 0 N 00 N
3 20250228 150559 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13180 -630 5 -4.56 1401698890 105217 56.46 13500 13550 13160 17950 9670 13810 13321.98 1.31 0 -383 14790 14300 14010 13520 13230 14155 13375 65 4140 500 9940 10 1 12999807 1713 15.18 1.01 12 0.81 868.00 13035.00 24450 20240411 -46.09 10670 20241209 23.52 15600 -15.51 20250224 12330 6.89 20250102 24450 -46.09 20240411 10670 23.52 20241209 5.04 N 053080 500 64 억 169787 N N 0 N 00 N
4 20250228 140601 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13240 -570 5 -4.13 1260862870 94574 50.75 13500 13550 13160 17950 9670 13810 13332.02 1.31 0 -430 14790 14300 14010 13520 13230 14155 13375 65 4140 500 9940 10 1 12999807 1721 15.25 1.02 12 0.73 868.00 13035.00 24450 20240411 -45.85 10670 20241209 24.09 15600 -15.13 20250224 12330 7.38 20250102 24450 -45.85 20240411 10670 24.09 20241209 5.04 N 053080 500 64 억 169787 N N 0 N 00 N
5 20250228 130558 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13260 -550 5 -3.98 1144302140 85808 46.04 13500 13550 13160 17950 9670 13810 13335.61 1.31 0 821 14790 14300 14010 13520 13230 14155 13375 65 4140 500 9940 10 1 12999807 1724 15.28 1.02 12 0.66 868.00 13035.00 24450 20240411 -45.77 10670 20241209 24.27 15600 -15.00 20250224 12330 7.54 20250102 24450 -45.77 20240411 10670 24.27 20241209 5.04 N 053080 500 64 억 169787 N N 0 N 00 N
6 20250228 120556 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13230 -580 5 -4.20 1007824650 75471 40.50 13500 13550 13210 17950 9670 13810 13353.80 1.31 0 1141 14790 14300 14010 13520 13230 14155 13375 65 4140 500 9940 10 1 12999807 1720 15.24 1.01 12 0.58 868.00 13035.00 24450 20240411 -45.89 10670 20241209 23.99 15600 -15.19 20250224 12330 7.30 20250102 24450 -45.89 20240411 10670 23.99 20241209 5.04 N 053080 500 64 억 169787 N N 0 N 00 N
7 20250228 110556 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13290 -520 5 -3.77 856888810 64079 34.38 13500 13550 13240 17950 9670 13810 13372.38 1.31 0 2165 14790 14300 14010 13520 13230 14155 13375 65 4140 500 9940 10 1 12999807 1728 15.31 1.02 12 0.49 868.00 13035.00 24450 20240411 -45.64 10670 20241209 24.55 15600 -14.81 20250224 12330 7.79 20250102 24450 -45.64 20240411 10670 24.55 20241209 5.04 N 053080 500 64 억 169787 N N 0 N 00 N
8 20250228 100555 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13300 -510 5 -3.69 653306930 48762 26.17 13500 13550 13280 17950 9670 13810 13397.87 1.31 0 977 14790 14300 14010 13520 13230 14155 13375 65 4140 500 9940 10 1 12999807 1729 15.32 1.02 12 0.38 868.00 13035.00 24450 20240411 -45.60 10670 20241209 24.65 15600 -14.74 20250224 12330 7.87 20250102 24450 -45.60 20240411 10670 24.65 20241209 5.04 N 053080 500 64 억 169787 N N 0 N 00 N
9 20250228 090559 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13470 -340 5 -2.46 178142230 13221 7.09 13500 13550 13420 17950 9670 13810 13474.19 1.31 0 2973 14790 14300 14010 13520 13230 14155 13375 65 4140 500 9940 10 1 12999807 1751 15.52 1.03 12 0.10 868.00 13035.00 24450 20240411 -44.91 10670 20241209 26.24 15600 -13.65 20250224 12330 9.25 20250102 24450 -44.91 20240411 10670 26.24 20241209 5.04 N 053080 500 64 억 169787 N N 0 N 00 N
10 20250227 160553 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13810 -210 5 -1.50 2569104920 183339 126.46 14050 14500 13720 18220 9820 14020 14012.92 1.42 0 -14598 14660 14340 14070 13750 13480 14205 13615 65 4200 500 10090 10 1 12999807 1795 15.91 1.06 12 1.41 868.00 13035.00 24450 20240411 -43.52 10670 20241209 29.43 15600 -11.47 20250224 12330 12.00 20250102 24450 -43.52 20240411 10670 29.43 20241209 4.87 N 053080 500 64 억 184356 N N 0 N 00 N
11 20250227 150550 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13760 -260 5 -1.85 2422069180 172657 119.09 14050 14500 13750 18220 9820 14020 14028.26 1.42 0 -15106 14660 14340 14070 13750 13480 14205 13615 65 4200 500 10090 10 1 12999807 1789 15.85 1.06 12 1.33 868.00 13035.00 24450 20240411 -43.72 10670 20241209 28.96 15600 -11.79 20250224 12330 11.60 20250102 24450 -43.72 20240411 10670 28.96 20241209 4.87 N 053080 500 64 억 184356 N N 0 N 00 N
12 20250227 140553 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13810 -210 5 -1.50 2195147200 156192 107.73 14050 14500 13790 18220 9820 14020 14054.38 1.42 0 -15140 14660 14340 14070 13750 13480 14205 13615 65 4200 500 10090 10 1 12999807 1795 15.91 1.06 12 1.20 868.00 13035.00 24450 20240411 -43.52 10670 20241209 29.43 15600 -11.47 20250224 12330 12.00 20250102 24450 -43.52 20240411 10670 29.43 20241209 4.87 N 053080 500 64 억 184356 N N 0 N 00 N