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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160519,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12820,-360,5,-2.73,1135635880,87835,121.22,13260,13260,12800,17130,9230,13180,12929.22,1.37,0,-14193,13433,13306,13153,13026,12873,13370,13090,65,3950,500,9480,10,1,12999807,1667,14.77,0.98,12,0.68,868.00,13035.00,24450,20240411,-47.57,10670,20241209,20.15,15600,-17.82,20250224,12330,3.97,20250102,24450,-47.57,20240411,10670,20.15,20241209,4.91,N,053080,500,64 억,,178071,N,N,0,N,00,N
20250306,150518,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12840,-340,5,-2.58,1057455270,81739,112.81,13260,13260,12800,17130,9230,13180,12936.97,1.37,0,-12669,13433,13306,13153,13026,12873,13370,13090,65,3950,500,9480,10,1,12999807,1669,14.79,0.99,12,0.63,868.00,13035.00,24450,20240411,-47.48,10670,20241209,20.34,15600,-17.69,20250224,12330,4.14,20250102,24450,-47.48,20240411,10670,20.34,20241209,4.91,N,053080,500,64 억,,178071,N,N,0,N,00,N
20250306,140517,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12880,-300,5,-2.28,899316875,69445,95.84,13260,13260,12800,17130,9230,13180,12950.06,1.37,0,-10786,13433,13306,13153,13026,12873,13370,13090,65,3950,500,9480,10,1,12999807,1674,14.84,0.99,12,0.53,868.00,13035.00,24450,20240411,-47.32,10670,20241209,20.71,15600,-17.44,20250224,12330,4.46,20250102,24450,-47.32,20240411,10670,20.71,20241209,4.91,N,053080,500,64 억,,178071,N,N,0,N,00,N
20250306,130518,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12900,-280,5,-2.12,783872535,60488,83.48,13260,13260,12800,17130,9230,13180,12959.14,1.37,0,-8938,13433,13306,13153,13026,12873,13370,13090,65,3950,500,9480,10,1,12999807,1677,14.86,0.99,12,0.47,868.00,13035.00,24450,20240411,-47.24,10670,20241209,20.90,15600,-17.31,20250224,12330,4.62,20250102,24450,-47.24,20240411,10670,20.90,20241209,4.91,N,053080,500,64 억,,178071,N,N,0,N,00,N
20250306,120518,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12950,-230,5,-1.75,698024440,53829,74.29,13260,13260,12800,17130,9230,13180,12967.44,1.37,0,-6903,13433,13306,13153,13026,12873,13370,13090,65,3950,500,9480,10,1,12999807,1683,14.92,0.99,12,0.41,868.00,13035.00,24450,20240411,-47.03,10670,20241209,21.37,15600,-16.99,20250224,12330,5.03,20250102,24450,-47.03,20240411,10670,21.37,20241209,4.91,N,053080,500,64 억,,178071,N,N,0,N,00,N
20250306,110516,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12900,-280,5,-2.12,623854320,48083,66.36,13260,13260,12800,17130,9230,13180,12974.53,1.37,0,-5506,13433,13306,13153,13026,12873,13370,13090,65,3950,500,9480,10,1,12999807,1677,14.86,0.99,12,0.37,868.00,13035.00,24450,20240411,-47.24,10670,20241209,20.90,15600,-17.31,20250224,12330,4.62,20250102,24450,-47.24,20240411,10670,20.90,20241209,4.91,N,053080,500,64 억,,178071,N,N,0,N,00,N
20250306,100518,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,12870,-310,5,-2.35,524086290,40333,55.66,13260,13260,12800,17130,9230,13180,12993.98,1.37,0,-4053,13433,13306,13153,13026,12873,13370,13090,65,3950,500,9480,10,1,12999807,1673,14.83,0.99,12,0.31,868.00,13035.00,24450,20240411,-47.36,10670,20241209,20.62,15600,-17.50,20250224,12330,4.38,20250102,24450,-47.36,20240411,10670,20.62,20241209,4.91,N,053080,500,64 억,,178071,N,N,0,N,00,N
20250306,090521,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13090,-90,5,-0.68,57140850,4338,5.99,13260,13260,13080,17130,9230,13180,13172.16,1.37,0,-1204,13433,13306,13153,13026,12873,13370,13090,65,3950,500,9480,10,1,12999807,1702,15.08,1.00,12,0.03,868.00,13035.00,24450,20240411,-46.46,10670,20241209,22.68,15600,-16.09,20250224,12330,6.16,20250102,24450,-46.46,20240411,10670,22.68,20241209,4.91,N,053080,500,64 억,,178071,N,N,0,N,00,N
20250305,160513,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13180,130,2,1.00,939344975,71765,103.49,13060,13280,13000,16960,9140,13050,13088.57,1.35,0,1646,13330,13190,13000,12860,12670,13260,12930,65,3910,500,9390,10,1,12999807,1713,15.18,1.01,12,0.55,868.00,13035.00,24450,20240411,-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,,176017,N,N,0,N,00,N
20250305,150514,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13170,120,2,0.92,866811425,66254,95.54,13060,13280,13000,16960,9140,13050,13083.26,1.35,0,2904,13330,13190,13000,12860,12670,13260,12930,65,3910,500,9390,10,1,12999807,1712,15.17,1.01,12,0.51,868.00,13035.00,24450,20240411,-46.13,10670,20241209,23.43,15600,-15.58,20250224,12330,6.81,20250102,24450,-46.13,20240411,10670,23.43,20241209,5.04,N,053080,500,64 억,,176017,N,N,0,N,00,N
20250305,140513,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13070,20,2,0.15,672201980,51416,74.15,13060,13280,13000,16960,9140,13050,13073.88,1.35,0,-2585,13330,13190,13000,12860,12670,13260,12930,65,3910,500,9390,10,1,12999807,1699,15.06,1.00,12,0.40,868.00,13035.00,24450,20240411,-46.54,10670,20241209,22.49,15600,-16.22,20250224,12330,6.00,20250102,24450,-46.54,20240411,10670,22.49,20241209,5.04,N,053080,500,64 억,,176017,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 20250306 160519 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 12820 -360 5 -2.73 1135635880 87835 121.22 13260 13260 12800 17130 9230 13180 12929.22 1.37 0 -14193 13433 13306 13153 13026 12873 13370 13090 65 3950 500 9480 10 1 12999807 1667 14.77 0.98 12 0.68 868.00 13035.00 24450 20240411 -47.57 10670 20241209 20.15 15600 -17.82 20250224 12330 3.97 20250102 24450 -47.57 20240411 10670 20.15 20241209 4.91 N 053080 500 64 억 178071 N N 0 N 00 N
3 20250306 150518 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 12840 -340 5 -2.58 1057455270 81739 112.81 13260 13260 12800 17130 9230 13180 12936.97 1.37 0 -12669 13433 13306 13153 13026 12873 13370 13090 65 3950 500 9480 10 1 12999807 1669 14.79 0.99 12 0.63 868.00 13035.00 24450 20240411 -47.48 10670 20241209 20.34 15600 -17.69 20250224 12330 4.14 20250102 24450 -47.48 20240411 10670 20.34 20241209 4.91 N 053080 500 64 억 178071 N N 0 N 00 N
4 20250306 140517 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 12880 -300 5 -2.28 899316875 69445 95.84 13260 13260 12800 17130 9230 13180 12950.06 1.37 0 -10786 13433 13306 13153 13026 12873 13370 13090 65 3950 500 9480 10 1 12999807 1674 14.84 0.99 12 0.53 868.00 13035.00 24450 20240411 -47.32 10670 20241209 20.71 15600 -17.44 20250224 12330 4.46 20250102 24450 -47.32 20240411 10670 20.71 20241209 4.91 N 053080 500 64 억 178071 N N 0 N 00 N
5 20250306 130518 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 12900 -280 5 -2.12 783872535 60488 83.48 13260 13260 12800 17130 9230 13180 12959.14 1.37 0 -8938 13433 13306 13153 13026 12873 13370 13090 65 3950 500 9480 10 1 12999807 1677 14.86 0.99 12 0.47 868.00 13035.00 24450 20240411 -47.24 10670 20241209 20.90 15600 -17.31 20250224 12330 4.62 20250102 24450 -47.24 20240411 10670 20.90 20241209 4.91 N 053080 500 64 억 178071 N N 0 N 00 N
6 20250306 120518 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 12950 -230 5 -1.75 698024440 53829 74.29 13260 13260 12800 17130 9230 13180 12967.44 1.37 0 -6903 13433 13306 13153 13026 12873 13370 13090 65 3950 500 9480 10 1 12999807 1683 14.92 0.99 12 0.41 868.00 13035.00 24450 20240411 -47.03 10670 20241209 21.37 15600 -16.99 20250224 12330 5.03 20250102 24450 -47.03 20240411 10670 21.37 20241209 4.91 N 053080 500 64 억 178071 N N 0 N 00 N
7 20250306 110516 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 12900 -280 5 -2.12 623854320 48083 66.36 13260 13260 12800 17130 9230 13180 12974.53 1.37 0 -5506 13433 13306 13153 13026 12873 13370 13090 65 3950 500 9480 10 1 12999807 1677 14.86 0.99 12 0.37 868.00 13035.00 24450 20240411 -47.24 10670 20241209 20.90 15600 -17.31 20250224 12330 4.62 20250102 24450 -47.24 20240411 10670 20.90 20241209 4.91 N 053080 500 64 억 178071 N N 0 N 00 N
8 20250306 100518 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 12870 -310 5 -2.35 524086290 40333 55.66 13260 13260 12800 17130 9230 13180 12993.98 1.37 0 -4053 13433 13306 13153 13026 12873 13370 13090 65 3950 500 9480 10 1 12999807 1673 14.83 0.99 12 0.31 868.00 13035.00 24450 20240411 -47.36 10670 20241209 20.62 15600 -17.50 20250224 12330 4.38 20250102 24450 -47.36 20240411 10670 20.62 20241209 4.91 N 053080 500 64 억 178071 N N 0 N 00 N
9 20250306 090521 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13090 -90 5 -0.68 57140850 4338 5.99 13260 13260 13080 17130 9230 13180 13172.16 1.37 0 -1204 13433 13306 13153 13026 12873 13370 13090 65 3950 500 9480 10 1 12999807 1702 15.08 1.00 12 0.03 868.00 13035.00 24450 20240411 -46.46 10670 20241209 22.68 15600 -16.09 20250224 12330 6.16 20250102 24450 -46.46 20240411 10670 22.68 20241209 4.91 N 053080 500 64 억 178071 N N 0 N 00 N
10 20250305 160513 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13180 130 2 1.00 939344975 71765 103.49 13060 13280 13000 16960 9140 13050 13088.57 1.35 0 1646 13330 13190 13000 12860 12670 13260 12930 65 3910 500 9390 10 1 12999807 1713 15.18 1.01 12 0.55 868.00 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 176017 N N 0 N 00 N
11 20250305 150514 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13170 120 2 0.92 866811425 66254 95.54 13060 13280 13000 16960 9140 13050 13083.26 1.35 0 2904 13330 13190 13000 12860 12670 13260 12930 65 3910 500 9390 10 1 12999807 1712 15.17 1.01 12 0.51 868.00 13035.00 24450 20240411 -46.13 10670 20241209 23.43 15600 -15.58 20250224 12330 6.81 20250102 24450 -46.13 20240411 10670 23.43 20241209 5.04 N 053080 500 64 억 176017 N N 0 N 00 N
12 20250305 140513 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13070 20 2 0.15 672201980 51416 74.15 13060 13280 13000 16960 9140 13050 13073.88 1.35 0 -2585 13330 13190 13000 12860 12670 13260 12930 65 3910 500 9390 10 1 12999807 1699 15.06 1.00 12 0.40 868.00 13035.00 24450 20240411 -46.54 10670 20241209 22.49 15600 -16.22 20250224 12330 6.00 20250102 24450 -46.54 20240411 10670 22.49 20241209 5.04 N 053080 500 64 억 176017 N N 0 N 00 N