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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160536,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14380,500,2,3.60,8897456970,613154,343.82,14190,14770,14170,18040,9720,13880,14510.98,2.15,0,11863,14293,14086,13853,13646,13413,14190,13750,65,4160,500,9990,10,1,12999807,1869,16.57,1.10,12,4.72,868.00,13035.00,24450,20240411,-41.19,10670,20241209,34.77,15570,-7.64,20250123,12330,16.63,20250102,24450,-41.19,20240411,10670,34.77,20241209,4.68,N,053080,500,64 억,,280072,N,N,0,N,00,N
20250219,150538,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14420,540,2,3.89,8717904500,600672,336.82,14190,14770,14170,18040,9720,13880,14513.59,2.15,0,10503,14293,14086,13853,13646,13413,14190,13750,65,4160,500,9990,10,1,12999807,1875,16.61,1.11,12,4.62,868.00,13035.00,24450,20240411,-41.02,10670,20241209,35.15,15570,-7.39,20250123,12330,16.95,20250102,24450,-41.02,20240411,10670,35.15,20241209,4.68,N,053080,500,64 억,,280072,N,N,0,N,00,N
20250219,140535,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14440,560,2,4.03,8421766400,580122,325.30,14190,14770,14170,18040,9720,13880,14517.23,2.15,0,8757,14293,14086,13853,13646,13413,14190,13750,65,4160,500,9990,10,1,12999807,1877,16.64,1.11,12,4.46,868.00,13035.00,24450,20240411,-40.94,10670,20241209,35.33,15570,-7.26,20250123,12330,17.11,20250102,24450,-40.94,20240411,10670,35.33,20241209,4.68,N,053080,500,64 억,,280072,N,N,0,N,00,N
20250219,130536,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14500,620,2,4.47,7919203830,545416,305.84,14190,14770,14170,18040,9720,13880,14519.57,2.15,0,2512,14293,14086,13853,13646,13413,14190,13750,65,4160,500,9990,10,1,12999807,1885,16.71,1.11,12,4.20,868.00,13035.00,24450,20240411,-40.70,10670,20241209,35.90,15570,-6.87,20250123,12330,17.60,20250102,24450,-40.70,20240411,10670,35.90,20241209,4.68,N,053080,500,64 억,,280072,N,N,0,N,00,N
20250219,120536,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14580,700,2,5.04,7369571910,507653,284.66,14190,14770,14170,18040,9720,13880,14516.95,2.15,0,6274,14293,14086,13853,13646,13413,14190,13750,65,4160,500,9990,10,1,12999807,1895,16.80,1.12,12,3.91,868.00,13035.00,24450,20240411,-40.37,10670,20241209,36.64,15570,-6.36,20250123,12330,18.25,20250102,24450,-40.37,20240411,10670,36.64,20241209,4.68,N,053080,500,64 억,,280072,N,N,0,N,00,N
20250219,110537,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14490,610,2,4.39,6434216870,443576,248.73,14190,14770,14170,18040,9720,13880,14505.33,2.15,0,-12809,14293,14086,13853,13646,13413,14190,13750,65,4160,500,9990,10,1,12999807,1884,16.69,1.11,12,3.41,868.00,13035.00,24450,20240411,-40.74,10670,20241209,35.80,15570,-6.94,20250123,12330,17.52,20250102,24450,-40.74,20240411,10670,35.80,20241209,4.68,N,053080,500,64 억,,280072,N,N,0,N,00,N
20250219,100536,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14450,570,2,4.11,5637103920,388256,217.71,14190,14770,14170,18040,9720,13880,14519.04,2.15,0,-20578,14293,14086,13853,13646,13413,14190,13750,65,4160,500,9990,10,1,12999807,1878,16.65,1.11,12,2.99,868.00,13035.00,24450,20240411,-40.90,10670,20241209,35.43,15570,-7.19,20250123,12330,17.19,20250102,24450,-40.90,20240411,10670,35.43,20241209,4.68,N,053080,500,64 억,,280072,N,N,0,N,00,N
20250219,090538,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14470,590,2,4.25,1176020420,82137,46.06,14190,14490,14170,18040,9720,13880,14317.79,2.15,0,-5860,14293,14086,13853,13646,13413,14190,13750,65,4160,500,9990,10,1,12999807,1881,16.67,1.11,12,0.63,868.00,13035.00,24450,20240411,-40.82,10670,20241209,35.61,15570,-7.06,20250123,12330,17.36,20250102,24450,-40.82,20240411,10670,35.61,20241209,4.68,N,053080,500,64 억,,280072,N,N,0,N,00,N
20250218,160535,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13880,170,2,1.24,2465861900,177518,136.36,13690,14060,13620,17820,9600,13710,13890.78,2.10,0,7549,13996,13852,13696,13552,13396,13925,13625,65,4110,500,9870,10,1,12999807,1804,15.99,1.06,12,1.37,868.00,13035.00,24450,20240411,-43.23,10670,20241209,30.08,15570,-10.85,20250123,12330,12.57,20250102,24450,-43.23,20240411,10670,30.08,20241209,4.76,N,053080,500,64 억,,273162,N,N,88,N,00,N
20250218,150535,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13880,170,2,1.24,2375233870,170989,131.35,13690,14060,13620,17820,9600,13710,13891.15,2.10,0,8323,13996,13852,13696,13552,13396,13925,13625,65,4110,500,9870,10,1,12999807,1804,15.99,1.06,12,1.32,868.00,13035.00,24450,20240411,-43.23,10670,20241209,30.08,15570,-10.85,20250123,12330,12.57,20250102,24450,-43.23,20240411,10670,30.08,20241209,4.76,N,053080,500,64 억,,273162,N,N,88,N,00,N
20250218,140536,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13960,250,2,1.82,2242418130,161442,124.01,13690,14060,13620,17820,9600,13710,13889.93,2.10,0,8556,13996,13852,13696,13552,13396,13925,13625,65,4110,500,9870,10,1,12999807,1815,16.08,1.07,12,1.24,868.00,13035.00,24450,20240411,-42.90,10670,20241209,30.83,15570,-10.34,20250123,12330,13.22,20250102,24450,-42.90,20240411,10670,30.83,20241209,4.76,N,053080,500,64 억,,273162,N,N,88,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 20250219 160536 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14380 500 2 3.60 8897456970 613154 343.82 14190 14770 14170 18040 9720 13880 14510.98 2.15 0 11863 14293 14086 13853 13646 13413 14190 13750 65 4160 500 9990 10 1 12999807 1869 16.57 1.10 12 4.72 868.00 13035.00 24450 20240411 -41.19 10670 20241209 34.77 15570 -7.64 20250123 12330 16.63 20250102 24450 -41.19 20240411 10670 34.77 20241209 4.68 N 053080 500 64 억 280072 N N 0 N 00 N
3 20250219 150538 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14420 540 2 3.89 8717904500 600672 336.82 14190 14770 14170 18040 9720 13880 14513.59 2.15 0 10503 14293 14086 13853 13646 13413 14190 13750 65 4160 500 9990 10 1 12999807 1875 16.61 1.11 12 4.62 868.00 13035.00 24450 20240411 -41.02 10670 20241209 35.15 15570 -7.39 20250123 12330 16.95 20250102 24450 -41.02 20240411 10670 35.15 20241209 4.68 N 053080 500 64 억 280072 N N 0 N 00 N
4 20250219 140535 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14440 560 2 4.03 8421766400 580122 325.30 14190 14770 14170 18040 9720 13880 14517.23 2.15 0 8757 14293 14086 13853 13646 13413 14190 13750 65 4160 500 9990 10 1 12999807 1877 16.64 1.11 12 4.46 868.00 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 4.68 N 053080 500 64 억 280072 N N 0 N 00 N
5 20250219 130536 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14500 620 2 4.47 7919203830 545416 305.84 14190 14770 14170 18040 9720 13880 14519.57 2.15 0 2512 14293 14086 13853 13646 13413 14190 13750 65 4160 500 9990 10 1 12999807 1885 16.71 1.11 12 4.20 868.00 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 4.68 N 053080 500 64 억 280072 N N 0 N 00 N
6 20250219 120536 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14580 700 2 5.04 7369571910 507653 284.66 14190 14770 14170 18040 9720 13880 14516.95 2.15 0 6274 14293 14086 13853 13646 13413 14190 13750 65 4160 500 9990 10 1 12999807 1895 16.80 1.12 12 3.91 868.00 13035.00 24450 20240411 -40.37 10670 20241209 36.64 15570 -6.36 20250123 12330 18.25 20250102 24450 -40.37 20240411 10670 36.64 20241209 4.68 N 053080 500 64 억 280072 N N 0 N 00 N
7 20250219 110537 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14490 610 2 4.39 6434216870 443576 248.73 14190 14770 14170 18040 9720 13880 14505.33 2.15 0 -12809 14293 14086 13853 13646 13413 14190 13750 65 4160 500 9990 10 1 12999807 1884 16.69 1.11 12 3.41 868.00 13035.00 24450 20240411 -40.74 10670 20241209 35.80 15570 -6.94 20250123 12330 17.52 20250102 24450 -40.74 20240411 10670 35.80 20241209 4.68 N 053080 500 64 억 280072 N N 0 N 00 N
8 20250219 100536 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14450 570 2 4.11 5637103920 388256 217.71 14190 14770 14170 18040 9720 13880 14519.04 2.15 0 -20578 14293 14086 13853 13646 13413 14190 13750 65 4160 500 9990 10 1 12999807 1878 16.65 1.11 12 2.99 868.00 13035.00 24450 20240411 -40.90 10670 20241209 35.43 15570 -7.19 20250123 12330 17.19 20250102 24450 -40.90 20240411 10670 35.43 20241209 4.68 N 053080 500 64 억 280072 N N 0 N 00 N
9 20250219 090538 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14470 590 2 4.25 1176020420 82137 46.06 14190 14490 14170 18040 9720 13880 14317.79 2.15 0 -5860 14293 14086 13853 13646 13413 14190 13750 65 4160 500 9990 10 1 12999807 1881 16.67 1.11 12 0.63 868.00 13035.00 24450 20240411 -40.82 10670 20241209 35.61 15570 -7.06 20250123 12330 17.36 20250102 24450 -40.82 20240411 10670 35.61 20241209 4.68 N 053080 500 64 억 280072 N N 0 N 00 N
10 20250218 160535 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13880 170 2 1.24 2465861900 177518 136.36 13690 14060 13620 17820 9600 13710 13890.78 2.10 0 7549 13996 13852 13696 13552 13396 13925 13625 65 4110 500 9870 10 1 12999807 1804 15.99 1.06 12 1.37 868.00 13035.00 24450 20240411 -43.23 10670 20241209 30.08 15570 -10.85 20250123 12330 12.57 20250102 24450 -43.23 20240411 10670 30.08 20241209 4.76 N 053080 500 64 억 273162 N N 88 N 00 N
11 20250218 150535 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13880 170 2 1.24 2375233870 170989 131.35 13690 14060 13620 17820 9600 13710 13891.15 2.10 0 8323 13996 13852 13696 13552 13396 13925 13625 65 4110 500 9870 10 1 12999807 1804 15.99 1.06 12 1.32 868.00 13035.00 24450 20240411 -43.23 10670 20241209 30.08 15570 -10.85 20250123 12330 12.57 20250102 24450 -43.23 20240411 10670 30.08 20241209 4.76 N 053080 500 64 억 273162 N N 88 N 00 N
12 20250218 140536 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13960 250 2 1.82 2242418130 161442 124.01 13690 14060 13620 17820 9600 13710 13889.93 2.10 0 8556 13996 13852 13696 13552 13396 13925 13625 65 4110 500 9870 10 1 12999807 1815 16.08 1.07 12 1.24 868.00 13035.00 24450 20240411 -42.90 10670 20241209 30.83 15570 -10.34 20250123 12330 13.22 20250102 24450 -42.90 20240411 10670 30.83 20241209 4.76 N 053080 500 64 억 273162 N N 88 N 00 N