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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160547,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,539,-13,5,-2.36,155052690,284029,163.06,552,556,539,717,387,552,545.95,0.44,0,-59395,568,560,551,543,534,564,547,335,165,500,390,1,1,66985895,361,134.75,0.67,12,0.42,4.00,800.00,800,20240219,-32.62,416,20241209,29.57,769,-29.91,20250212,479,12.53,20250102,769,-29.91,20250212,416,29.57,20241209,1.08,N,054300,500,334 억,,293892,N,N,0,N,00,N
20250221,150550,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,545,-7,5,-1.27,137928678,252337,144.87,552,556,539,717,387,552,546.61,0.44,0,-57884,568,560,551,543,534,564,547,335,165,500,390,1,1,66985895,365,136.25,0.68,12,0.38,4.00,800.00,800,20240219,-31.88,416,20241209,31.01,769,-29.13,20250212,479,13.78,20250102,769,-29.13,20250212,416,31.01,20241209,1.08,N,054300,500,334 억,,293892,N,N,0,N,00,N
20250221,140549,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,545,-7,5,-1.27,114619432,209363,120.20,552,556,540,717,387,552,547.47,0.44,0,-50900,568,560,551,543,534,564,547,335,165,500,390,1,1,66985895,365,136.25,0.68,12,0.31,4.00,800.00,800,20240219,-31.88,416,20241209,31.01,769,-29.13,20250212,479,13.78,20250102,769,-29.13,20250212,416,31.01,20241209,1.08,N,054300,500,334 억,,293892,N,N,0,N,00,N
20250221,130548,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,550,-2,5,-0.36,83330481,151937,87.23,552,556,543,717,387,552,548.45,0.44,0,-53908,568,560,551,543,534,564,547,335,165,500,390,1,1,66985895,368,137.50,0.69,12,0.23,4.00,800.00,800,20240219,-31.25,416,20241209,32.21,769,-28.48,20250212,479,14.82,20250102,769,-28.48,20250212,416,32.21,20241209,1.08,N,054300,500,334 억,,293892,N,N,0,N,00,N
20250221,120549,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,550,-2,5,-0.36,79200330,144385,82.89,552,556,543,717,387,552,548.54,0.44,0,-53847,568,560,551,543,534,564,547,335,165,500,390,1,1,66985895,368,137.50,0.69,12,0.22,4.00,800.00,800,20240219,-31.25,416,20241209,32.21,769,-28.48,20250212,479,14.82,20250102,769,-28.48,20250212,416,32.21,20241209,1.08,N,054300,500,334 억,,293892,N,N,0,N,00,N
20250221,110546,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,546,-6,5,-1.09,50897673,92652,53.19,552,556,544,717,387,552,549.34,0.44,0,-41244,568,560,551,543,534,564,547,335,165,500,390,1,1,66985895,366,136.50,0.68,12,0.14,4.00,800.00,800,20240219,-31.75,416,20241209,31.25,769,-29.00,20250212,479,13.99,20250102,769,-29.00,20250212,416,31.25,20241209,1.08,N,054300,500,334 억,,293892,N,N,0,N,00,N
20250221,100547,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,549,-3,5,-0.54,20047967,36385,20.89,552,556,545,717,387,552,551.00,0.44,0,-7268,568,560,551,543,534,564,547,335,165,500,390,1,1,66985895,368,137.25,0.69,12,0.05,4.00,800.00,800,20240219,-31.38,416,20241209,31.97,769,-28.61,20250212,479,14.61,20250102,769,-28.61,20250212,416,31.97,20241209,1.08,N,054300,500,334 억,,293892,N,N,0,N,00,N
20250221,090549,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,555,3,2,0.54,5407863,9806,5.63,552,555,549,717,387,552,551.49,0.44,0,-1257,568,560,551,543,534,564,547,335,165,500,390,1,1,66985895,372,138.75,0.69,12,0.01,4.00,800.00,800,20240219,-30.62,416,20241209,33.41,769,-27.83,20250212,479,15.87,20250102,769,-27.83,20250212,416,33.41,20241209,1.08,N,054300,500,334 억,,293892,N,N,0,N,00,N
20250220,160545,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,552,3,2,0.55,92906675,169288,71.07,548,559,542,713,385,549,548.81,0.46,0,-10986,567,558,544,535,521,562,539,335,164,500,390,1,1,66985895,370,138.00,0.69,12,0.25,4.00,800.00,800,20240219,-31.00,416,20241209,32.69,769,-28.22,20250212,479,15.24,20250102,769,-28.22,20250212,416,32.69,20241209,1.16,N,054300,500,334 억,,304878,N,N,0,N,00,N
20250220,150546,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,549,0,3,0.00,88764196,161754,67.91,548,559,542,713,385,549,548.76,0.46,0,-10864,567,558,544,535,521,562,539,335,164,500,390,1,1,66985895,368,137.25,0.69,12,0.24,4.00,800.00,800,20240219,-31.38,416,20241209,31.97,769,-28.61,20250212,479,14.61,20250102,769,-28.61,20250212,416,31.97,20241209,1.16,N,054300,500,334 억,,304878,N,N,0,N,00,N
20250220,140547,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,551,2,2,0.36,81046643,147629,61.98,548,559,542,713,385,549,548.99,0.46,0,-10864,567,558,544,535,521,562,539,335,164,500,390,1,1,66985895,369,137.75,0.69,12,0.22,4.00,800.00,800,20240219,-31.12,416,20241209,32.45,769,-28.35,20250212,479,15.03,20250102,769,-28.35,20250212,416,32.45,20241209,1.16,N,054300,500,334 억,,304878,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 20250221 160547 57 100.00 KOSDAQ 기계·장비 N N N N N 539 -13 5 -2.36 155052690 284029 163.06 552 556 539 717 387 552 545.95 0.44 0 -59395 568 560 551 543 534 564 547 335 165 500 390 1 1 66985895 361 134.75 0.67 12 0.42 4.00 800.00 800 20240219 -32.62 416 20241209 29.57 769 -29.91 20250212 479 12.53 20250102 769 -29.91 20250212 416 29.57 20241209 1.08 N 054300 500 334 억 293892 N N 0 N 00 N
3 20250221 150550 57 100.00 KOSDAQ 기계·장비 N N N N N 545 -7 5 -1.27 137928678 252337 144.87 552 556 539 717 387 552 546.61 0.44 0 -57884 568 560 551 543 534 564 547 335 165 500 390 1 1 66985895 365 136.25 0.68 12 0.38 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 1.08 N 054300 500 334 억 293892 N N 0 N 00 N
4 20250221 140549 57 100.00 KOSDAQ 기계·장비 N N N N N 545 -7 5 -1.27 114619432 209363 120.20 552 556 540 717 387 552 547.47 0.44 0 -50900 568 560 551 543 534 564 547 335 165 500 390 1 1 66985895 365 136.25 0.68 12 0.31 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 1.08 N 054300 500 334 억 293892 N N 0 N 00 N
5 20250221 130548 57 100.00 KOSDAQ 기계·장비 N N N N N 550 -2 5 -0.36 83330481 151937 87.23 552 556 543 717 387 552 548.45 0.44 0 -53908 568 560 551 543 534 564 547 335 165 500 390 1 1 66985895 368 137.50 0.69 12 0.23 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 1.08 N 054300 500 334 억 293892 N N 0 N 00 N
6 20250221 120549 57 100.00 KOSDAQ 기계·장비 N N N N N 550 -2 5 -0.36 79200330 144385 82.89 552 556 543 717 387 552 548.54 0.44 0 -53847 568 560 551 543 534 564 547 335 165 500 390 1 1 66985895 368 137.50 0.69 12 0.22 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 1.08 N 054300 500 334 억 293892 N N 0 N 00 N
7 20250221 110546 57 100.00 KOSDAQ 기계·장비 N N N N N 546 -6 5 -1.09 50897673 92652 53.19 552 556 544 717 387 552 549.34 0.44 0 -41244 568 560 551 543 534 564 547 335 165 500 390 1 1 66985895 366 136.50 0.68 12 0.14 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 1.08 N 054300 500 334 억 293892 N N 0 N 00 N
8 20250221 100547 57 100.00 KOSDAQ 기계·장비 N N N N N 549 -3 5 -0.54 20047967 36385 20.89 552 556 545 717 387 552 551.00 0.44 0 -7268 568 560 551 543 534 564 547 335 165 500 390 1 1 66985895 368 137.25 0.69 12 0.05 4.00 800.00 800 20240219 -31.38 416 20241209 31.97 769 -28.61 20250212 479 14.61 20250102 769 -28.61 20250212 416 31.97 20241209 1.08 N 054300 500 334 억 293892 N N 0 N 00 N
9 20250221 090549 57 100.00 KOSDAQ 기계·장비 N N N N N 555 3 2 0.54 5407863 9806 5.63 552 555 549 717 387 552 551.49 0.44 0 -1257 568 560 551 543 534 564 547 335 165 500 390 1 1 66985895 372 138.75 0.69 12 0.01 4.00 800.00 800 20240219 -30.62 416 20241209 33.41 769 -27.83 20250212 479 15.87 20250102 769 -27.83 20250212 416 33.41 20241209 1.08 N 054300 500 334 억 293892 N N 0 N 00 N
10 20250220 160545 57 100.00 KOSDAQ 기계·장비 N N N N N 552 3 2 0.55 92906675 169288 71.07 548 559 542 713 385 549 548.81 0.46 0 -10986 567 558 544 535 521 562 539 335 164 500 390 1 1 66985895 370 138.00 0.69 12 0.25 4.00 800.00 800 20240219 -31.00 416 20241209 32.69 769 -28.22 20250212 479 15.24 20250102 769 -28.22 20250212 416 32.69 20241209 1.16 N 054300 500 334 억 304878 N N 0 N 00 N
11 20250220 150546 57 100.00 KOSDAQ 기계·장비 N N N N N 549 0 3 0.00 88764196 161754 67.91 548 559 542 713 385 549 548.76 0.46 0 -10864 567 558 544 535 521 562 539 335 164 500 390 1 1 66985895 368 137.25 0.69 12 0.24 4.00 800.00 800 20240219 -31.38 416 20241209 31.97 769 -28.61 20250212 479 14.61 20250102 769 -28.61 20250212 416 31.97 20241209 1.16 N 054300 500 334 억 304878 N N 0 N 00 N
12 20250220 140547 57 100.00 KOSDAQ 기계·장비 N N N N N 551 2 2 0.36 81046643 147629 61.98 548 559 542 713 385 549 548.99 0.46 0 -10864 567 558 544 535 521 562 539 335 164 500 390 1 1 66985895 369 137.75 0.69 12 0.22 4.00 800.00 800 20240219 -31.12 416 20241209 32.45 769 -28.35 20250212 479 15.03 20250102 769 -28.35 20250212 416 32.45 20241209 1.16 N 054300 500 334 억 304878 N N 0 N 00 N