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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160540,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14170,-500,5,-3.41,3001397580,211745,50.60,14420,14450,13980,19070,10270,14670,14174.45,2.17,0,-34757,15303,14986,14613,14296,13923,15145,14455,65,4400,500,10560,10,1,12999807,1842,16.32,1.09,12,1.63,868.00,13035.00,24450,20240411,-42.04,10670,20241209,32.80,15570,-8.99,20250123,12330,14.92,20250102,24450,-42.04,20240411,10670,32.80,20241209,4.82,N,053080,500,64 억,,281597,N,N,0,N,00,N
20250221,150543,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14200,-470,5,-3.20,2904326560,204897,48.96,14420,14450,13980,19070,10270,14670,14174.41,2.17,0,-34014,15303,14986,14613,14296,13923,15145,14455,65,4400,500,10560,10,1,12999807,1846,16.36,1.09,12,1.58,868.00,13035.00,24450,20240411,-41.92,10670,20241209,33.08,15570,-8.80,20250123,12330,15.17,20250102,24450,-41.92,20240411,10670,33.08,20241209,4.82,N,053080,500,64 억,,281597,N,N,0,N,00,N
20250221,140542,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14010,-660,5,-4.50,2497610440,176163,42.10,14420,14450,13980,19070,10270,14670,14177.66,2.17,0,-40581,15303,14986,14613,14296,13923,15145,14455,65,4400,500,10560,10,1,12999807,1821,16.14,1.07,12,1.36,868.00,13035.00,24450,20240411,-42.70,10670,20241209,31.30,15570,-10.02,20250123,12330,13.63,20250102,24450,-42.70,20240411,10670,31.30,20241209,4.82,N,053080,500,64 억,,281597,N,N,0,N,00,N
20250221,130542,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14110,-560,5,-3.82,2144871650,151019,36.09,14420,14450,14010,19070,10270,14670,14202.46,2.17,0,-38291,15303,14986,14613,14296,13923,15145,14455,65,4400,500,10560,10,1,12999807,1834,16.26,1.08,12,1.16,868.00,13035.00,24450,20240411,-42.29,10670,20241209,32.24,15570,-9.38,20250123,12330,14.44,20250102,24450,-42.29,20240411,10670,32.24,20241209,4.82,N,053080,500,64 억,,281597,N,N,0,N,00,N
20250221,120542,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14120,-550,5,-3.75,2031349580,142985,34.17,14420,14450,14010,19070,10270,14670,14206.52,2.17,0,-36572,15303,14986,14613,14296,13923,15145,14455,65,4400,500,10560,10,1,12999807,1836,16.27,1.08,12,1.10,868.00,13035.00,24450,20240411,-42.25,10670,20241209,32.33,15570,-9.31,20250123,12330,14.52,20250102,24450,-42.25,20240411,10670,32.33,20241209,4.82,N,053080,500,64 억,,281597,N,N,0,N,00,N
20250221,110540,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14150,-520,5,-3.54,1723060470,121071,28.93,14420,14450,14100,19070,10270,14670,14231.58,2.17,0,-32477,15303,14986,14613,14296,13923,15145,14455,65,4400,500,10560,10,1,12999807,1839,16.30,1.09,12,0.93,868.00,13035.00,24450,20240411,-42.13,10670,20241209,32.61,15570,-9.12,20250123,12330,14.76,20250102,24450,-42.13,20240411,10670,32.61,20241209,4.82,N,053080,500,64 억,,281597,N,N,0,N,00,N
20250221,100541,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14140,-530,5,-3.61,1400382740,98213,23.47,14420,14450,14100,19070,10270,14670,14258.36,2.17,0,-20261,15303,14986,14613,14296,13923,15145,14455,65,4400,500,10560,10,1,12999807,1838,16.29,1.08,12,0.76,868.00,13035.00,24450,20240411,-42.17,10670,20241209,32.52,15570,-9.18,20250123,12330,14.68,20250102,24450,-42.17,20240411,10670,32.52,20241209,4.82,N,053080,500,64 억,,281597,N,N,0,N,00,N
20250221,090542,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14330,-340,5,-2.32,370677300,25788,6.16,14420,14450,14280,19070,10270,14670,14373.27,2.17,0,885,15303,14986,14613,14296,13923,15145,14455,65,4400,500,10560,10,1,12999807,1863,16.51,1.10,12,0.20,868.00,13035.00,24450,20240411,-41.39,10670,20241209,34.30,15570,-7.96,20250123,12330,16.22,20250102,24450,-41.39,20240411,10670,34.30,20241209,4.82,N,053080,500,64 억,,281597,N,N,0,N,00,N
20250220,160538,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14670,290,2,2.02,5817787890,401682,64.90,14440,14930,14240,18690,10070,14380,14483.48,2.25,0,-10768,15040,14710,14440,14110,13840,14875,14275,65,4310,500,10350,10,1,12999807,1907,16.90,1.13,12,3.09,868.00,13035.00,24450,20240411,-40.00,10670,20241209,37.49,15570,-5.78,20250123,12330,18.98,20250102,24450,-40.00,20240411,10670,37.49,20241209,4.74,N,053080,500,64 억,,291889,N,N,0,N,00,N
20250220,150539,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14500,120,2,0.83,5148746920,355959,57.51,14440,14930,14240,18690,10070,14380,14464.44,2.25,0,-6305,15040,14710,14440,14110,13840,14875,14275,65,4310,500,10350,10,1,12999807,1885,16.71,1.11,12,2.74,868.00,13035.00,24450,20240411,-40.70,10670,20241209,35.90,15570,-6.87,20250123,12330,17.60,20250102,24450,-40.70,20240411,10670,35.90,20241209,4.74,N,053080,500,64 억,,291889,N,N,0,N,00,N
20250220,140540,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14440,60,2,0.42,2867853270,199866,32.29,14440,14510,14240,18690,10070,14380,14348.88,2.25,0,8590,15040,14710,14440,14110,13840,14875,14275,65,4310,500,10350,10,1,12999807,1877,16.64,1.11,12,1.54,868.00,13035.00,24450,20240411,-40.94,10670,20241209,35.33,15570,-7.26,20250123,12330,17.11,20250102,24450,-40.94,20240411,10670,35.33,20241209,4.74,N,053080,500,64 억,,291889,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 20250221 160540 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14170 -500 5 -3.41 3001397580 211745 50.60 14420 14450 13980 19070 10270 14670 14174.45 2.17 0 -34757 15303 14986 14613 14296 13923 15145 14455 65 4400 500 10560 10 1 12999807 1842 16.32 1.09 12 1.63 868.00 13035.00 24450 20240411 -42.04 10670 20241209 32.80 15570 -8.99 20250123 12330 14.92 20250102 24450 -42.04 20240411 10670 32.80 20241209 4.82 N 053080 500 64 억 281597 N N 0 N 00 N
3 20250221 150543 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14200 -470 5 -3.20 2904326560 204897 48.96 14420 14450 13980 19070 10270 14670 14174.41 2.17 0 -34014 15303 14986 14613 14296 13923 15145 14455 65 4400 500 10560 10 1 12999807 1846 16.36 1.09 12 1.58 868.00 13035.00 24450 20240411 -41.92 10670 20241209 33.08 15570 -8.80 20250123 12330 15.17 20250102 24450 -41.92 20240411 10670 33.08 20241209 4.82 N 053080 500 64 억 281597 N N 0 N 00 N
4 20250221 140542 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14010 -660 5 -4.50 2497610440 176163 42.10 14420 14450 13980 19070 10270 14670 14177.66 2.17 0 -40581 15303 14986 14613 14296 13923 15145 14455 65 4400 500 10560 10 1 12999807 1821 16.14 1.07 12 1.36 868.00 13035.00 24450 20240411 -42.70 10670 20241209 31.30 15570 -10.02 20250123 12330 13.63 20250102 24450 -42.70 20240411 10670 31.30 20241209 4.82 N 053080 500 64 억 281597 N N 0 N 00 N
5 20250221 130542 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14110 -560 5 -3.82 2144871650 151019 36.09 14420 14450 14010 19070 10270 14670 14202.46 2.17 0 -38291 15303 14986 14613 14296 13923 15145 14455 65 4400 500 10560 10 1 12999807 1834 16.26 1.08 12 1.16 868.00 13035.00 24450 20240411 -42.29 10670 20241209 32.24 15570 -9.38 20250123 12330 14.44 20250102 24450 -42.29 20240411 10670 32.24 20241209 4.82 N 053080 500 64 억 281597 N N 0 N 00 N
6 20250221 120542 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14120 -550 5 -3.75 2031349580 142985 34.17 14420 14450 14010 19070 10270 14670 14206.52 2.17 0 -36572 15303 14986 14613 14296 13923 15145 14455 65 4400 500 10560 10 1 12999807 1836 16.27 1.08 12 1.10 868.00 13035.00 24450 20240411 -42.25 10670 20241209 32.33 15570 -9.31 20250123 12330 14.52 20250102 24450 -42.25 20240411 10670 32.33 20241209 4.82 N 053080 500 64 억 281597 N N 0 N 00 N
7 20250221 110540 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14150 -520 5 -3.54 1723060470 121071 28.93 14420 14450 14100 19070 10270 14670 14231.58 2.17 0 -32477 15303 14986 14613 14296 13923 15145 14455 65 4400 500 10560 10 1 12999807 1839 16.30 1.09 12 0.93 868.00 13035.00 24450 20240411 -42.13 10670 20241209 32.61 15570 -9.12 20250123 12330 14.76 20250102 24450 -42.13 20240411 10670 32.61 20241209 4.82 N 053080 500 64 억 281597 N N 0 N 00 N
8 20250221 100541 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14140 -530 5 -3.61 1400382740 98213 23.47 14420 14450 14100 19070 10270 14670 14258.36 2.17 0 -20261 15303 14986 14613 14296 13923 15145 14455 65 4400 500 10560 10 1 12999807 1838 16.29 1.08 12 0.76 868.00 13035.00 24450 20240411 -42.17 10670 20241209 32.52 15570 -9.18 20250123 12330 14.68 20250102 24450 -42.17 20240411 10670 32.52 20241209 4.82 N 053080 500 64 억 281597 N N 0 N 00 N
9 20250221 090542 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14330 -340 5 -2.32 370677300 25788 6.16 14420 14450 14280 19070 10270 14670 14373.27 2.17 0 885 15303 14986 14613 14296 13923 15145 14455 65 4400 500 10560 10 1 12999807 1863 16.51 1.10 12 0.20 868.00 13035.00 24450 20240411 -41.39 10670 20241209 34.30 15570 -7.96 20250123 12330 16.22 20250102 24450 -41.39 20240411 10670 34.30 20241209 4.82 N 053080 500 64 억 281597 N N 0 N 00 N
10 20250220 160538 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14670 290 2 2.02 5817787890 401682 64.90 14440 14930 14240 18690 10070 14380 14483.48 2.25 0 -10768 15040 14710 14440 14110 13840 14875 14275 65 4310 500 10350 10 1 12999807 1907 16.90 1.13 12 3.09 868.00 13035.00 24450 20240411 -40.00 10670 20241209 37.49 15570 -5.78 20250123 12330 18.98 20250102 24450 -40.00 20240411 10670 37.49 20241209 4.74 N 053080 500 64 억 291889 N N 0 N 00 N
11 20250220 150539 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14500 120 2 0.83 5148746920 355959 57.51 14440 14930 14240 18690 10070 14380 14464.44 2.25 0 -6305 15040 14710 14440 14110 13840 14875 14275 65 4310 500 10350 10 1 12999807 1885 16.71 1.11 12 2.74 868.00 13035.00 24450 20240411 -40.70 10670 20241209 35.90 15570 -6.87 20250123 12330 17.60 20250102 24450 -40.70 20240411 10670 35.90 20241209 4.74 N 053080 500 64 억 291889 N N 0 N 00 N
12 20250220 140540 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14440 60 2 0.42 2867853270 199866 32.29 14440 14510 14240 18690 10070 14380 14348.88 2.25 0 8590 15040 14710 14440 14110 13840 14875 14275 65 4310 500 10350 10 1 12999807 1877 16.64 1.11 12 1.54 868.00 13035.00 24450 20240411 -40.94 10670 20241209 35.33 15570 -7.26 20250123 12330 17.11 20250102 24450 -40.94 20240411 10670 35.33 20241209 4.74 N 053080 500 64 억 291889 N N 0 N 00 N