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
054950/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
20250228,160607,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20800,-400,5,-1.89,921442350,44321,107.65,20900,21150,20500,27550,14850,21200,20790.20,9.54,0,7085,22100,21650,21300,20850,20500,21475,20675,60,6350,500,15680,50,1,12089892,2515,9.58,1.24,12,0.37,2171.00,16796.00,32800,20240422,-36.59,16970,20241209,22.57,22900,-9.17,20250207,18990,9.53,20250103,32800,-36.59,20240422,16970,22.57,20241209,2.14,N,054950,500,60 억,,1152928,N,N,116,N,00,N
20250228,150611,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20750,-450,5,-2.12,738699450,35470,86.15,20900,21150,20700,27550,14850,21200,20826.03,9.54,0,5389,22100,21650,21300,20850,20500,21475,20675,60,6350,500,15680,50,1,12089892,2509,9.56,1.24,12,0.29,2171.00,16796.00,32800,20240422,-36.74,16970,20241209,22.27,22900,-9.39,20250207,18990,9.27,20250103,32800,-36.74,20240422,16970,22.27,20241209,2.14,N,054950,500,60 억,,1152928,N,N,176,N,00,N
20250228,140611,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20800,-400,5,-1.89,587316500,28169,68.42,20900,21150,20700,27550,14850,21200,20849.75,9.54,0,3120,22100,21650,21300,20850,20500,21475,20675,60,6350,500,15680,50,1,12089892,2515,9.58,1.24,12,0.23,2171.00,16796.00,32800,20240422,-36.59,16970,20241209,22.57,22900,-9.17,20250207,18990,9.53,20250103,32800,-36.59,20240422,16970,22.57,20241209,2.14,N,054950,500,60 억,,1152928,N,N,176,N,00,N
20250228,130609,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20850,-350,5,-1.65,491105400,23542,57.18,20900,21150,20750,27550,14850,21200,20860.82,9.54,0,2356,22100,21650,21300,20850,20500,21475,20675,60,6350,500,15680,50,1,12089892,2521,9.60,1.24,12,0.19,2171.00,16796.00,32800,20240422,-36.43,16970,20241209,22.86,22900,-8.95,20250207,18990,9.79,20250103,32800,-36.43,20240422,16970,22.86,20241209,2.14,N,054950,500,60 억,,1152928,N,N,176,N,00,N
20250228,120607,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20800,-400,5,-1.89,424717150,20350,49.43,20900,21150,20750,27550,14850,21200,20870.62,9.54,0,3380,22100,21650,21300,20850,20500,21475,20675,60,6350,500,15680,50,1,12089892,2515,9.58,1.24,12,0.17,2171.00,16796.00,32800,20240422,-36.59,16970,20241209,22.57,22900,-9.17,20250207,18990,9.53,20250103,32800,-36.59,20240422,16970,22.57,20241209,2.14,N,054950,500,60 억,,1152928,N,N,176,N,00,N
20250228,110607,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20800,-400,5,-1.89,320218250,15322,37.21,20900,21150,20750,27550,14850,21200,20899.25,9.54,0,2861,22100,21650,21300,20850,20500,21475,20675,60,6350,500,15680,50,1,12089892,2515,9.58,1.24,12,0.13,2171.00,16796.00,32800,20240422,-36.59,16970,20241209,22.57,22900,-9.17,20250207,18990,9.53,20250103,32800,-36.59,20240422,16970,22.57,20241209,2.14,N,054950,500,60 억,,1152928,N,N,176,N,00,N
20250228,100606,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20850,-350,5,-1.65,211316000,10087,24.50,20900,21150,20750,27550,14850,21200,20949.34,9.54,0,1955,22100,21650,21300,20850,20500,21475,20675,60,6350,500,15680,50,1,12089892,2521,9.60,1.24,12,0.08,2171.00,16796.00,32800,20240422,-36.43,16970,20241209,22.86,22900,-8.95,20250207,18990,9.79,20250103,32800,-36.43,20240422,16970,22.86,20241209,2.14,N,054950,500,60 억,,1152928,N,N,176,N,00,N
20250228,090610,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20950,-250,5,-1.18,10839500,517,1.26,20900,21150,20900,27550,14850,21200,20966.15,9.54,0,-35,22100,21650,21300,20850,20500,21475,20675,60,6350,500,15680,50,1,12089892,2533,9.65,1.25,12,0.00,2171.00,16796.00,32800,20240422,-36.13,16970,20241209,23.45,22900,-8.52,20250207,18990,10.32,20250103,32800,-36.13,20240422,16970,23.45,20241209,2.14,N,054950,500,60 억,,1152928,N,N,176,N,00,N
20250227,160603,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21200,-100,5,-0.47,870283550,40911,58.40,21300,21750,20950,27650,14950,21300,21272.77,9.45,0,10115,22166,21732,21266,20832,20366,21500,20600,60,6350,500,15760,50,1,12089892,2563,9.77,1.26,12,0.34,2171.00,16796.00,32800,20240422,-35.37,16970,20241209,24.93,22900,-7.42,20250207,18990,11.64,20250103,32800,-35.37,20240422,16970,24.93,20241209,2.14,N,054950,500,60 억,,1142892,N,N,159,N,00,N
20250227,150601,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21300,0,3,0.00,590448250,27632,39.44,21300,21750,21150,27650,14950,21300,21368.28,9.45,0,6785,22166,21732,21266,20832,20366,21500,20600,60,6350,500,15760,50,1,12089892,2575,9.81,1.27,12,0.23,2171.00,16796.00,32800,20240422,-35.06,16970,20241209,25.52,22900,-6.99,20250207,18990,12.16,20250103,32800,-35.06,20240422,16970,25.52,20241209,2.14,N,054950,500,60 억,,1142892,N,N,136,N,00,N
20250227,140604,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21250,-50,5,-0.23,534877500,25021,35.72,21300,21750,21150,27650,14950,21300,21377.14,9.45,0,5943,22166,21732,21266,20832,20366,21500,20600,60,6350,500,15760,50,1,12089892,2569,9.79,1.27,12,0.21,2171.00,16796.00,32800,20240422,-35.21,16970,20241209,25.22,22900,-7.21,20250207,18990,11.90,20250103,32800,-35.21,20240422,16970,25.22,20241209,2.14,N,054950,500,60 억,,1142892,N,N,136,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 160607 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20800 -400 5 -1.89 921442350 44321 107.65 20900 21150 20500 27550 14850 21200 20790.20 9.54 0 7085 22100 21650 21300 20850 20500 21475 20675 60 6350 500 15680 50 1 12089892 2515 9.58 1.24 12 0.37 2171.00 16796.00 32800 20240422 -36.59 16970 20241209 22.57 22900 -9.17 20250207 18990 9.53 20250103 32800 -36.59 20240422 16970 22.57 20241209 2.14 N 054950 500 60 억 1152928 N N 116 N 00 N
3 20250228 150611 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20750 -450 5 -2.12 738699450 35470 86.15 20900 21150 20700 27550 14850 21200 20826.03 9.54 0 5389 22100 21650 21300 20850 20500 21475 20675 60 6350 500 15680 50 1 12089892 2509 9.56 1.24 12 0.29 2171.00 16796.00 32800 20240422 -36.74 16970 20241209 22.27 22900 -9.39 20250207 18990 9.27 20250103 32800 -36.74 20240422 16970 22.27 20241209 2.14 N 054950 500 60 억 1152928 N N 176 N 00 N
4 20250228 140611 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20800 -400 5 -1.89 587316500 28169 68.42 20900 21150 20700 27550 14850 21200 20849.75 9.54 0 3120 22100 21650 21300 20850 20500 21475 20675 60 6350 500 15680 50 1 12089892 2515 9.58 1.24 12 0.23 2171.00 16796.00 32800 20240422 -36.59 16970 20241209 22.57 22900 -9.17 20250207 18990 9.53 20250103 32800 -36.59 20240422 16970 22.57 20241209 2.14 N 054950 500 60 억 1152928 N N 176 N 00 N
5 20250228 130609 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20850 -350 5 -1.65 491105400 23542 57.18 20900 21150 20750 27550 14850 21200 20860.82 9.54 0 2356 22100 21650 21300 20850 20500 21475 20675 60 6350 500 15680 50 1 12089892 2521 9.60 1.24 12 0.19 2171.00 16796.00 32800 20240422 -36.43 16970 20241209 22.86 22900 -8.95 20250207 18990 9.79 20250103 32800 -36.43 20240422 16970 22.86 20241209 2.14 N 054950 500 60 억 1152928 N N 176 N 00 N
6 20250228 120607 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20800 -400 5 -1.89 424717150 20350 49.43 20900 21150 20750 27550 14850 21200 20870.62 9.54 0 3380 22100 21650 21300 20850 20500 21475 20675 60 6350 500 15680 50 1 12089892 2515 9.58 1.24 12 0.17 2171.00 16796.00 32800 20240422 -36.59 16970 20241209 22.57 22900 -9.17 20250207 18990 9.53 20250103 32800 -36.59 20240422 16970 22.57 20241209 2.14 N 054950 500 60 억 1152928 N N 176 N 00 N
7 20250228 110607 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20800 -400 5 -1.89 320218250 15322 37.21 20900 21150 20750 27550 14850 21200 20899.25 9.54 0 2861 22100 21650 21300 20850 20500 21475 20675 60 6350 500 15680 50 1 12089892 2515 9.58 1.24 12 0.13 2171.00 16796.00 32800 20240422 -36.59 16970 20241209 22.57 22900 -9.17 20250207 18990 9.53 20250103 32800 -36.59 20240422 16970 22.57 20241209 2.14 N 054950 500 60 억 1152928 N N 176 N 00 N
8 20250228 100606 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20850 -350 5 -1.65 211316000 10087 24.50 20900 21150 20750 27550 14850 21200 20949.34 9.54 0 1955 22100 21650 21300 20850 20500 21475 20675 60 6350 500 15680 50 1 12089892 2521 9.60 1.24 12 0.08 2171.00 16796.00 32800 20240422 -36.43 16970 20241209 22.86 22900 -8.95 20250207 18990 9.79 20250103 32800 -36.43 20240422 16970 22.86 20241209 2.14 N 054950 500 60 억 1152928 N N 176 N 00 N
9 20250228 090610 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20950 -250 5 -1.18 10839500 517 1.26 20900 21150 20900 27550 14850 21200 20966.15 9.54 0 -35 22100 21650 21300 20850 20500 21475 20675 60 6350 500 15680 50 1 12089892 2533 9.65 1.25 12 0.00 2171.00 16796.00 32800 20240422 -36.13 16970 20241209 23.45 22900 -8.52 20250207 18990 10.32 20250103 32800 -36.13 20240422 16970 23.45 20241209 2.14 N 054950 500 60 억 1152928 N N 176 N 00 N
10 20250227 160603 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21200 -100 5 -0.47 870283550 40911 58.40 21300 21750 20950 27650 14950 21300 21272.77 9.45 0 10115 22166 21732 21266 20832 20366 21500 20600 60 6350 500 15760 50 1 12089892 2563 9.77 1.26 12 0.34 2171.00 16796.00 32800 20240422 -35.37 16970 20241209 24.93 22900 -7.42 20250207 18990 11.64 20250103 32800 -35.37 20240422 16970 24.93 20241209 2.14 N 054950 500 60 억 1142892 N N 159 N 00 N
11 20250227 150601 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21300 0 3 0.00 590448250 27632 39.44 21300 21750 21150 27650 14950 21300 21368.28 9.45 0 6785 22166 21732 21266 20832 20366 21500 20600 60 6350 500 15760 50 1 12089892 2575 9.81 1.27 12 0.23 2171.00 16796.00 32800 20240422 -35.06 16970 20241209 25.52 22900 -6.99 20250207 18990 12.16 20250103 32800 -35.06 20240422 16970 25.52 20241209 2.14 N 054950 500 60 억 1142892 N N 136 N 00 N
12 20250227 140604 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21250 -50 5 -0.23 534877500 25021 35.72 21300 21750 21150 27650 14950 21300 21377.14 9.45 0 5943 22166 21732 21266 20832 20366 21500 20600 60 6350 500 15760 50 1 12089892 2569 9.79 1.27 12 0.21 2171.00 16796.00 32800 20240422 -35.21 16970 20241209 25.22 22900 -7.21 20250207 18990 11.90 20250103 32800 -35.21 20240422 16970 25.22 20241209 2.14 N 054950 500 60 억 1142892 N N 136 N 00 N