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
054300/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
20250228,160604,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,546,9,2,1.68,420282775,760822,263.65,540,578,529,698,376,537,552.43,0.43,0,7039,559,547,535,523,511,542,518,335,161,500,380,1,1,66985895,366,136.50,0.68,12,1.14,4.00,800.00,800,20240219,-31.75,416,20241209,31.25,769,-29.00,20250212,479,13.99,20250102,769,-29.00,20250212,416,31.25,20241209,1.04,N,054300,500,334 억,,285236,N,N,0,N,00,N
20250228,150607,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,559,22,2,4.10,372990741,675818,234.19,540,578,529,698,376,537,551.91,0.43,0,2343,559,547,535,523,511,542,518,335,161,500,380,1,1,66985895,374,139.75,0.70,12,1.01,4.00,800.00,800,20240219,-30.13,416,20241209,34.38,769,-27.31,20250212,479,16.70,20250102,769,-27.31,20250212,416,34.38,20241209,1.04,N,054300,500,334 억,,285236,N,N,0,N,00,N
20250228,140608,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,550,13,2,2.42,264647646,483335,167.49,540,578,529,698,376,537,547.54,0.43,0,-13691,559,547,535,523,511,542,518,335,161,500,380,1,1,66985895,368,137.50,0.69,12,0.72,4.00,800.00,800,20240219,-31.25,416,20241209,32.21,769,-28.48,20250212,479,14.82,20250102,769,-28.48,20250212,416,32.21,20241209,1.04,N,054300,500,334 억,,285236,N,N,0,N,00,N
20250228,130606,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,545,8,2,1.49,124871225,231668,80.28,540,554,529,698,376,537,539.01,0.43,0,-21738,559,547,535,523,511,542,518,335,161,500,380,1,1,66985895,365,136.25,0.68,12,0.35,4.00,800.00,800,20240219,-31.88,416,20241209,31.01,769,-29.13,20250212,479,13.78,20250102,769,-29.13,20250212,416,31.01,20241209,1.04,N,054300,500,334 억,,285236,N,N,0,N,00,N
20250228,120603,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,531,-6,5,-1.12,90169195,167168,57.93,540,554,530,698,376,537,539.39,0.43,0,10840,559,547,535,523,511,542,518,335,161,500,380,1,1,66985895,356,132.75,0.66,12,0.25,4.00,800.00,800,20240219,-33.62,416,20241209,27.64,769,-30.95,20250212,479,10.86,20250102,769,-30.95,20250212,416,27.64,20241209,1.04,N,054300,500,334 억,,285236,N,N,0,N,00,N
20250228,110603,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,540,3,2,0.56,67723490,125104,43.35,540,554,532,698,376,537,541.34,0.43,0,26568,559,547,535,523,511,542,518,335,161,500,380,1,1,66985895,362,135.00,0.68,12,0.19,4.00,800.00,800,20240219,-32.50,416,20241209,29.81,769,-29.78,20250212,479,12.73,20250102,769,-29.78,20250212,416,29.81,20241209,1.04,N,054300,500,334 억,,285236,N,N,0,N,00,N
20250228,100602,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,544,7,2,1.30,57724769,106681,36.97,540,554,532,698,376,537,541.10,0.43,0,28683,559,547,535,523,511,542,518,335,161,500,380,1,1,66985895,364,136.00,0.68,12,0.16,4.00,800.00,800,20240219,-32.00,416,20241209,30.77,769,-29.26,20250212,479,13.57,20250102,769,-29.26,20250212,416,30.77,20241209,1.04,N,054300,500,334 억,,285236,N,N,0,N,00,N
20250228,090606,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,537,0,3,0.00,8497964,15769,5.46,540,543,532,698,376,537,538.90,0.43,0,-3748,559,547,535,523,511,542,518,335,161,500,380,1,1,66985895,360,134.25,0.67,12,0.02,4.00,800.00,800,20240219,-32.88,416,20241209,29.09,769,-30.17,20250212,479,12.11,20250102,769,-30.17,20250212,416,29.09,20241209,1.04,N,054300,500,334 억,,285236,N,N,0,N,00,N
20250227,160559,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,537,-7,5,-1.29,154561137,288574,182.57,547,547,523,707,381,544,535.59,0.45,0,-13276,556,550,542,536,528,553,539,335,163,500,390,1,1,66985895,360,134.25,0.67,12,0.43,4.00,800.00,800,20240219,-32.88,416,20241209,29.09,769,-30.17,20250212,479,12.11,20250102,769,-30.17,20250212,416,29.09,20241209,1.07,N,054300,500,334 억,,298512,N,N,0,N,00,N
20250227,150558,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,534,-10,5,-1.84,142400687,265736,168.12,547,547,523,707,381,544,535.87,0.45,0,-13947,556,550,542,536,528,553,539,335,163,500,390,1,1,66985895,358,133.50,0.67,12,0.40,4.00,800.00,800,20240219,-33.25,416,20241209,28.37,769,-30.56,20250212,479,11.48,20250102,769,-30.56,20250212,416,28.37,20241209,1.07,N,054300,500,334 억,,298512,N,N,0,N,00,N
20250227,140600,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,535,-9,5,-1.65,98676084,183713,116.23,547,547,523,707,381,544,537.12,0.45,0,-436,556,550,542,536,528,553,539,335,163,500,390,1,1,66985895,358,133.75,0.67,12,0.27,4.00,800.00,800,20240219,-33.12,416,20241209,28.61,769,-30.43,20250212,479,11.69,20250102,769,-30.43,20250212,416,28.61,20241209,1.07,N,054300,500,334 억,,298512,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 160604 57 100.00 KOSDAQ 기계·장비 N N N N N 546 9 2 1.68 420282775 760822 263.65 540 578 529 698 376 537 552.43 0.43 0 7039 559 547 535 523 511 542 518 335 161 500 380 1 1 66985895 366 136.50 0.68 12 1.14 4.00 800.00 800 20240219 -31.75 416 20241209 31.25 769 -29.00 20250212 479 13.99 20250102 769 -29.00 20250212 416 31.25 20241209 1.04 N 054300 500 334 억 285236 N N 0 N 00 N
3 20250228 150607 57 100.00 KOSDAQ 기계·장비 N N N N N 559 22 2 4.10 372990741 675818 234.19 540 578 529 698 376 537 551.91 0.43 0 2343 559 547 535 523 511 542 518 335 161 500 380 1 1 66985895 374 139.75 0.70 12 1.01 4.00 800.00 800 20240219 -30.13 416 20241209 34.38 769 -27.31 20250212 479 16.70 20250102 769 -27.31 20250212 416 34.38 20241209 1.04 N 054300 500 334 억 285236 N N 0 N 00 N
4 20250228 140608 57 100.00 KOSDAQ 기계·장비 N N N N N 550 13 2 2.42 264647646 483335 167.49 540 578 529 698 376 537 547.54 0.43 0 -13691 559 547 535 523 511 542 518 335 161 500 380 1 1 66985895 368 137.50 0.69 12 0.72 4.00 800.00 800 20240219 -31.25 416 20241209 32.21 769 -28.48 20250212 479 14.82 20250102 769 -28.48 20250212 416 32.21 20241209 1.04 N 054300 500 334 억 285236 N N 0 N 00 N
5 20250228 130606 57 100.00 KOSDAQ 기계·장비 N N N N N 545 8 2 1.49 124871225 231668 80.28 540 554 529 698 376 537 539.01 0.43 0 -21738 559 547 535 523 511 542 518 335 161 500 380 1 1 66985895 365 136.25 0.68 12 0.35 4.00 800.00 800 20240219 -31.88 416 20241209 31.01 769 -29.13 20250212 479 13.78 20250102 769 -29.13 20250212 416 31.01 20241209 1.04 N 054300 500 334 억 285236 N N 0 N 00 N
6 20250228 120603 57 100.00 KOSDAQ 기계·장비 N N N N N 531 -6 5 -1.12 90169195 167168 57.93 540 554 530 698 376 537 539.39 0.43 0 10840 559 547 535 523 511 542 518 335 161 500 380 1 1 66985895 356 132.75 0.66 12 0.25 4.00 800.00 800 20240219 -33.62 416 20241209 27.64 769 -30.95 20250212 479 10.86 20250102 769 -30.95 20250212 416 27.64 20241209 1.04 N 054300 500 334 억 285236 N N 0 N 00 N
7 20250228 110603 57 100.00 KOSDAQ 기계·장비 N N N N N 540 3 2 0.56 67723490 125104 43.35 540 554 532 698 376 537 541.34 0.43 0 26568 559 547 535 523 511 542 518 335 161 500 380 1 1 66985895 362 135.00 0.68 12 0.19 4.00 800.00 800 20240219 -32.50 416 20241209 29.81 769 -29.78 20250212 479 12.73 20250102 769 -29.78 20250212 416 29.81 20241209 1.04 N 054300 500 334 억 285236 N N 0 N 00 N
8 20250228 100602 57 100.00 KOSDAQ 기계·장비 N N N N N 544 7 2 1.30 57724769 106681 36.97 540 554 532 698 376 537 541.10 0.43 0 28683 559 547 535 523 511 542 518 335 161 500 380 1 1 66985895 364 136.00 0.68 12 0.16 4.00 800.00 800 20240219 -32.00 416 20241209 30.77 769 -29.26 20250212 479 13.57 20250102 769 -29.26 20250212 416 30.77 20241209 1.04 N 054300 500 334 억 285236 N N 0 N 00 N
9 20250228 090606 57 100.00 KOSDAQ 기계·장비 N N N N N 537 0 3 0.00 8497964 15769 5.46 540 543 532 698 376 537 538.90 0.43 0 -3748 559 547 535 523 511 542 518 335 161 500 380 1 1 66985895 360 134.25 0.67 12 0.02 4.00 800.00 800 20240219 -32.88 416 20241209 29.09 769 -30.17 20250212 479 12.11 20250102 769 -30.17 20250212 416 29.09 20241209 1.04 N 054300 500 334 억 285236 N N 0 N 00 N
10 20250227 160559 57 100.00 KOSDAQ 기계·장비 N N N N N 537 -7 5 -1.29 154561137 288574 182.57 547 547 523 707 381 544 535.59 0.45 0 -13276 556 550 542 536 528 553 539 335 163 500 390 1 1 66985895 360 134.25 0.67 12 0.43 4.00 800.00 800 20240219 -32.88 416 20241209 29.09 769 -30.17 20250212 479 12.11 20250102 769 -30.17 20250212 416 29.09 20241209 1.07 N 054300 500 334 억 298512 N N 0 N 00 N
11 20250227 150558 57 100.00 KOSDAQ 기계·장비 N N N N N 534 -10 5 -1.84 142400687 265736 168.12 547 547 523 707 381 544 535.87 0.45 0 -13947 556 550 542 536 528 553 539 335 163 500 390 1 1 66985895 358 133.50 0.67 12 0.40 4.00 800.00 800 20240219 -33.25 416 20241209 28.37 769 -30.56 20250212 479 11.48 20250102 769 -30.56 20250212 416 28.37 20241209 1.07 N 054300 500 334 억 298512 N N 0 N 00 N
12 20250227 140600 57 100.00 KOSDAQ 기계·장비 N N N N N 535 -9 5 -1.65 98676084 183713 116.23 547 547 523 707 381 544 537.12 0.45 0 -436 556 550 542 536 528 553 539 335 163 500 390 1 1 66985895 358 133.75 0.67 12 0.27 4.00 800.00 800 20240219 -33.12 416 20241209 28.61 769 -30.43 20250212 479 11.69 20250102 769 -30.43 20250212 416 28.61 20241209 1.07 N 054300 500 334 억 298512 N N 0 N 00 N