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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160530,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13140,-60,5,-0.45,942291590,71051,142.56,13380,13440,13070,17160,9240,13200,13262.19,1.34,0,-1047,13380,13290,13120,13030,12860,13335,13075,65,3960,500,9500,10,1,12999807,1708,15.14,1.01,12,0.55,868.00,13035.00,24450,20240411,-46.26,10670,20241209,23.15,15600,-15.77,20250224,12330,6.57,20250102,24450,-46.26,20240411,10670,23.15,20241209,5.01,N,053080,500,64 억,,174062,N,N,0,N,00,N
20250313,150531,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13090,-110,5,-0.83,889027920,66983,134.40,13380,13440,13090,17160,9240,13200,13272.44,1.34,0,71,13380,13290,13120,13030,12860,13335,13075,65,3960,500,9500,10,1,12999807,1702,15.08,1.00,12,0.52,868.00,13035.00,24450,20240411,-46.46,10670,20241209,22.68,15600,-16.09,20250224,12330,6.16,20250102,24450,-46.46,20240411,10670,22.68,20241209,5.01,N,053080,500,64 억,,174062,N,N,0,N,00,N
20250313,140530,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13120,-80,5,-0.61,786282410,59145,118.67,13380,13440,13100,17160,9240,13200,13294.15,1.34,0,2292,13380,13290,13120,13030,12860,13335,13075,65,3960,500,9500,10,1,12999807,1706,15.12,1.01,12,0.45,868.00,13035.00,24450,20240411,-46.34,10670,20241209,22.96,15600,-15.90,20250224,12330,6.41,20250102,24450,-46.34,20240411,10670,22.96,20241209,5.01,N,053080,500,64 억,,174062,N,N,0,N,00,N
20250313,130530,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13160,-40,5,-0.30,714384360,53663,107.67,13380,13440,13130,17160,9240,13200,13312.42,1.34,0,1781,13380,13290,13120,13030,12860,13335,13075,65,3960,500,9500,10,1,12999807,1711,15.16,1.01,12,0.41,868.00,13035.00,24450,20240411,-46.18,10670,20241209,23.34,15600,-15.64,20250224,12330,6.73,20250102,24450,-46.18,20240411,10670,23.34,20241209,5.01,N,053080,500,64 억,,174062,N,N,0,N,00,N
20250313,120530,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13190,-10,5,-0.08,661077370,49614,99.55,13380,13440,13180,17160,9240,13200,13324.41,1.34,0,2704,13380,13290,13120,13030,12860,13335,13075,65,3960,500,9500,10,1,12999807,1715,15.20,1.01,12,0.38,868.00,13035.00,24450,20240411,-46.05,10670,20241209,23.62,15600,-15.45,20250224,12330,6.97,20250102,24450,-46.05,20240411,10670,23.62,20241209,5.01,N,053080,500,64 억,,174062,N,N,0,N,00,N
20250313,110530,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13310,110,2,0.83,553785030,41514,83.29,13380,13440,13240,17160,9240,13200,13339.72,1.34,0,5833,13380,13290,13120,13030,12860,13335,13075,65,3960,500,9500,10,1,12999807,1730,15.33,1.02,12,0.32,868.00,13035.00,24450,20240411,-45.56,10670,20241209,24.74,15600,-14.68,20250224,12330,7.95,20250102,24450,-45.56,20240411,10670,24.74,20241209,5.01,N,053080,500,64 억,,174062,N,N,0,N,00,N
20250313,100529,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13330,130,2,0.98,319056490,23962,48.08,13380,13380,13240,17160,9240,13200,13315.10,1.34,0,-1564,13380,13290,13120,13030,12860,13335,13075,65,3960,500,9500,10,1,12999807,1733,15.36,1.02,12,0.18,868.00,13035.00,24450,20240411,-45.48,10670,20241209,24.93,15600,-14.55,20250224,12330,8.11,20250102,24450,-45.48,20240411,10670,24.93,20241209,5.01,N,053080,500,64 억,,174062,N,N,0,N,00,N
20250313,090532,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13340,140,2,1.06,82470290,6180,12.40,13380,13380,13290,17160,9240,13200,13344.71,1.34,0,-2571,13380,13290,13120,13030,12860,13335,13075,65,3960,500,9500,10,1,12999807,1734,15.37,1.02,12,0.05,868.00,13035.00,24450,20240411,-45.44,10670,20241209,25.02,15600,-14.49,20250224,12330,8.19,20250102,24450,-45.44,20240411,10670,25.02,20241209,5.01,N,053080,500,64 억,,174062,N,N,0,N,00,N
20250312,160528,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13200,250,2,1.93,649167115,49434,89.45,13030,13210,12950,16830,9070,12950,13132.00,1.28,0,7433,13150,13050,12850,12750,12550,13100,12800,65,3880,500,9320,10,1,12999807,1716,15.21,1.01,12,0.38,868.00,13035.00,24450,20240411,-46.01,10670,20241209,23.71,15600,-15.38,20250224,12330,7.06,20250102,24450,-46.01,20240411,10670,23.71,20241209,5.01,N,053080,500,64 억,,166859,N,N,0,N,00,N
20250312,150528,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13190,240,2,1.85,624110325,47536,86.02,13030,13210,12950,16830,9070,12950,13129.21,1.28,0,7547,13150,13050,12850,12750,12550,13100,12800,65,3880,500,9320,10,1,12999807,1715,15.20,1.01,12,0.37,868.00,13035.00,24450,20240411,-46.05,10670,20241209,23.62,15600,-15.45,20250224,12330,6.97,20250102,24450,-46.05,20240411,10670,23.62,20241209,5.01,N,053080,500,64 억,,166859,N,N,0,N,00,N
20250312,140527,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13190,240,2,1.85,504375395,38442,69.56,13030,13200,12950,16830,9070,12950,13120.43,1.28,0,5099,13150,13050,12850,12750,12550,13100,12800,65,3880,500,9320,10,1,12999807,1715,15.20,1.01,12,0.30,868.00,13035.00,24450,20240411,-46.05,10670,20241209,23.62,15600,-15.45,20250224,12330,6.97,20250102,24450,-46.05,20240411,10670,23.62,20241209,5.01,N,053080,500,64 억,,166859,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 20250313 160530 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13140 -60 5 -0.45 942291590 71051 142.56 13380 13440 13070 17160 9240 13200 13262.19 1.34 0 -1047 13380 13290 13120 13030 12860 13335 13075 65 3960 500 9500 10 1 12999807 1708 15.14 1.01 12 0.55 868.00 13035.00 24450 20240411 -46.26 10670 20241209 23.15 15600 -15.77 20250224 12330 6.57 20250102 24450 -46.26 20240411 10670 23.15 20241209 5.01 N 053080 500 64 억 174062 N N 0 N 00 N
3 20250313 150531 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13090 -110 5 -0.83 889027920 66983 134.40 13380 13440 13090 17160 9240 13200 13272.44 1.34 0 71 13380 13290 13120 13030 12860 13335 13075 65 3960 500 9500 10 1 12999807 1702 15.08 1.00 12 0.52 868.00 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 5.01 N 053080 500 64 억 174062 N N 0 N 00 N
4 20250313 140530 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13120 -80 5 -0.61 786282410 59145 118.67 13380 13440 13100 17160 9240 13200 13294.15 1.34 0 2292 13380 13290 13120 13030 12860 13335 13075 65 3960 500 9500 10 1 12999807 1706 15.12 1.01 12 0.45 868.00 13035.00 24450 20240411 -46.34 10670 20241209 22.96 15600 -15.90 20250224 12330 6.41 20250102 24450 -46.34 20240411 10670 22.96 20241209 5.01 N 053080 500 64 억 174062 N N 0 N 00 N
5 20250313 130530 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13160 -40 5 -0.30 714384360 53663 107.67 13380 13440 13130 17160 9240 13200 13312.42 1.34 0 1781 13380 13290 13120 13030 12860 13335 13075 65 3960 500 9500 10 1 12999807 1711 15.16 1.01 12 0.41 868.00 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 5.01 N 053080 500 64 억 174062 N N 0 N 00 N
6 20250313 120530 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13190 -10 5 -0.08 661077370 49614 99.55 13380 13440 13180 17160 9240 13200 13324.41 1.34 0 2704 13380 13290 13120 13030 12860 13335 13075 65 3960 500 9500 10 1 12999807 1715 15.20 1.01 12 0.38 868.00 13035.00 24450 20240411 -46.05 10670 20241209 23.62 15600 -15.45 20250224 12330 6.97 20250102 24450 -46.05 20240411 10670 23.62 20241209 5.01 N 053080 500 64 억 174062 N N 0 N 00 N
7 20250313 110530 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13310 110 2 0.83 553785030 41514 83.29 13380 13440 13240 17160 9240 13200 13339.72 1.34 0 5833 13380 13290 13120 13030 12860 13335 13075 65 3960 500 9500 10 1 12999807 1730 15.33 1.02 12 0.32 868.00 13035.00 24450 20240411 -45.56 10670 20241209 24.74 15600 -14.68 20250224 12330 7.95 20250102 24450 -45.56 20240411 10670 24.74 20241209 5.01 N 053080 500 64 억 174062 N N 0 N 00 N
8 20250313 100529 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13330 130 2 0.98 319056490 23962 48.08 13380 13380 13240 17160 9240 13200 13315.10 1.34 0 -1564 13380 13290 13120 13030 12860 13335 13075 65 3960 500 9500 10 1 12999807 1733 15.36 1.02 12 0.18 868.00 13035.00 24450 20240411 -45.48 10670 20241209 24.93 15600 -14.55 20250224 12330 8.11 20250102 24450 -45.48 20240411 10670 24.93 20241209 5.01 N 053080 500 64 억 174062 N N 0 N 00 N
9 20250313 090532 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13340 140 2 1.06 82470290 6180 12.40 13380 13380 13290 17160 9240 13200 13344.71 1.34 0 -2571 13380 13290 13120 13030 12860 13335 13075 65 3960 500 9500 10 1 12999807 1734 15.37 1.02 12 0.05 868.00 13035.00 24450 20240411 -45.44 10670 20241209 25.02 15600 -14.49 20250224 12330 8.19 20250102 24450 -45.44 20240411 10670 25.02 20241209 5.01 N 053080 500 64 억 174062 N N 0 N 00 N
10 20250312 160528 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13200 250 2 1.93 649167115 49434 89.45 13030 13210 12950 16830 9070 12950 13132.00 1.28 0 7433 13150 13050 12850 12750 12550 13100 12800 65 3880 500 9320 10 1 12999807 1716 15.21 1.01 12 0.38 868.00 13035.00 24450 20240411 -46.01 10670 20241209 23.71 15600 -15.38 20250224 12330 7.06 20250102 24450 -46.01 20240411 10670 23.71 20241209 5.01 N 053080 500 64 억 166859 N N 0 N 00 N
11 20250312 150528 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13190 240 2 1.85 624110325 47536 86.02 13030 13210 12950 16830 9070 12950 13129.21 1.28 0 7547 13150 13050 12850 12750 12550 13100 12800 65 3880 500 9320 10 1 12999807 1715 15.20 1.01 12 0.37 868.00 13035.00 24450 20240411 -46.05 10670 20241209 23.62 15600 -15.45 20250224 12330 6.97 20250102 24450 -46.05 20240411 10670 23.62 20241209 5.01 N 053080 500 64 억 166859 N N 0 N 00 N
12 20250312 140527 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13190 240 2 1.85 504375395 38442 69.56 13030 13200 12950 16830 9070 12950 13120.43 1.28 0 5099 13150 13050 12850 12750 12550 13100 12800 65 3880 500 9320 10 1 12999807 1715 15.20 1.01 12 0.30 868.00 13035.00 24450 20240411 -46.05 10670 20241209 23.62 15600 -15.45 20250224 12330 6.97 20250102 24450 -46.05 20240411 10670 23.62 20241209 5.01 N 053080 500 64 억 166859 N N 0 N 00 N