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
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
20250221,160551,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22150,450,2,2.07,1312789800,59299,110.14,21700,22400,21600,28200,15200,21700,22138.49,9.32,0,8154,22166,21932,21716,21482,21266,21825,21375,60,6500,500,16050,50,1,12089892,2678,10.20,1.32,12,0.49,2171.00,16796.00,32800,20240422,-32.47,16970,20241209,30.52,22900,-3.28,20250207,18990,16.64,20250103,32800,-32.47,20240422,16970,30.52,20241209,2.16,N,054950,500,60 억,,1126198,N,N,1,N,00,N
20250221,150554,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22100,400,2,1.84,1142875350,51611,95.86,21700,22400,21600,28200,15200,21700,22144.07,9.32,0,8487,22166,21932,21716,21482,21266,21825,21375,60,6500,500,16050,50,1,12089892,2672,10.18,1.32,12,0.43,2171.00,16796.00,32800,20240422,-32.62,16970,20241209,30.23,22900,-3.49,20250207,18990,16.38,20250103,32800,-32.62,20240422,16970,30.23,20241209,2.16,N,054950,500,60 억,,1126198,N,N,0,N,00,N
20250221,140552,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22150,450,2,2.07,1048560550,47346,87.94,21700,22400,21600,28200,15200,21700,22146.81,9.32,0,7231,22166,21932,21716,21482,21266,21825,21375,60,6500,500,16050,50,1,12089892,2678,10.20,1.32,12,0.39,2171.00,16796.00,32800,20240422,-32.47,16970,20241209,30.52,22900,-3.28,20250207,18990,16.64,20250103,32800,-32.47,20240422,16970,30.52,20241209,2.16,N,054950,500,60 억,,1126198,N,N,0,N,00,N
20250221,130552,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22050,350,2,1.61,947882500,42786,79.47,21700,22400,21600,28200,15200,21700,22154.09,9.32,0,7789,22166,21932,21716,21482,21266,21825,21375,60,6500,500,16050,50,1,12089892,2666,10.16,1.31,12,0.35,2171.00,16796.00,32800,20240422,-32.77,16970,20241209,29.94,22900,-3.71,20250207,18990,16.11,20250103,32800,-32.77,20240422,16970,29.94,20241209,2.16,N,054950,500,60 억,,1126198,N,N,0,N,00,N
20250221,120552,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22150,450,2,2.07,854978600,38584,71.66,21700,22400,21600,28200,15200,21700,22158.95,9.32,0,7564,22166,21932,21716,21482,21266,21825,21375,60,6500,500,16050,50,1,12089892,2678,10.20,1.32,12,0.32,2171.00,16796.00,32800,20240422,-32.47,16970,20241209,30.52,22900,-3.28,20250207,18990,16.64,20250103,32800,-32.47,20240422,16970,30.52,20241209,2.16,N,054950,500,60 억,,1126198,N,N,0,N,00,N
20250221,110550,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22300,600,2,2.76,760189950,34312,63.73,21700,22400,21600,28200,15200,21700,22155.29,9.32,0,6245,22166,21932,21716,21482,21266,21825,21375,60,6500,500,16050,50,1,12089892,2696,10.27,1.33,12,0.28,2171.00,16796.00,32800,20240422,-32.01,16970,20241209,31.41,22900,-2.62,20250207,18990,17.43,20250103,32800,-32.01,20240422,16970,31.41,20241209,2.16,N,054950,500,60 억,,1126198,N,N,0,N,00,N
20250221,100551,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22150,450,2,2.07,434813450,19713,36.61,21700,22250,21600,28200,15200,21700,22057.28,9.32,0,4140,22166,21932,21716,21482,21266,21825,21375,60,6500,500,16050,50,1,12089892,2678,10.20,1.32,12,0.16,2171.00,16796.00,32800,20240422,-32.47,16970,20241209,30.52,22900,-3.28,20250207,18990,16.64,20250103,32800,-32.47,20240422,16970,30.52,20241209,2.16,N,054950,500,60 억,,1126198,N,N,0,N,00,N
20250221,090552,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21900,200,2,0.92,60164000,2765,5.14,21700,21950,21600,28200,15200,21700,21759.24,9.32,0,641,22166,21932,21716,21482,21266,21825,21375,60,6500,500,16050,50,1,12089892,2648,10.09,1.30,12,0.02,2171.00,16796.00,32800,20240422,-33.23,16970,20241209,29.05,22900,-4.37,20250207,18990,15.32,20250103,32800,-33.23,20240422,16970,29.05,20241209,2.16,N,054950,500,60 억,,1126198,N,N,0,N,00,N
20250220,160549,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21700,-100,5,-0.46,1158175600,53331,74.25,21850,21950,21500,28300,15300,21800,21716.77,9.20,0,14221,22600,22200,21950,21550,21300,22075,21425,60,6500,500,16130,50,1,12089892,2624,10.00,1.29,12,0.44,2171.00,16796.00,32800,20240422,-33.84,16970,20241209,27.87,22900,-5.24,20250207,18990,14.27,20250103,32800,-33.84,20240422,16970,27.87,20241209,2.15,N,054950,500,60 억,,1112168,N,N,0,N,00,N
20250220,150550,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21650,-150,5,-0.69,1062662750,48918,68.11,21850,21950,21500,28300,15300,21800,21723.35,9.20,0,13576,22600,22200,21950,21550,21300,22075,21425,60,6500,500,16130,50,1,12089892,2617,9.97,1.29,12,0.40,2171.00,16796.00,32800,20240422,-33.99,16970,20241209,27.58,22900,-5.46,20250207,18990,14.01,20250103,32800,-33.99,20240422,16970,27.58,20241209,2.15,N,054950,500,60 억,,1112168,N,N,0,N,00,N
20250220,140551,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21750,-50,5,-0.23,910608600,41905,58.34,21850,21950,21500,28300,15300,21800,21730.31,9.20,0,12346,22600,22200,21950,21550,21300,22075,21425,60,6500,500,16130,50,1,12089892,2630,10.02,1.29,12,0.35,2171.00,16796.00,32800,20240422,-33.69,16970,20241209,28.17,22900,-5.02,20250207,18990,14.53,20250103,32800,-33.69,20240422,16970,28.17,20241209,2.15,N,054950,500,60 억,,1112168,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 160551 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22150 450 2 2.07 1312789800 59299 110.14 21700 22400 21600 28200 15200 21700 22138.49 9.32 0 8154 22166 21932 21716 21482 21266 21825 21375 60 6500 500 16050 50 1 12089892 2678 10.20 1.32 12 0.49 2171.00 16796.00 32800 20240422 -32.47 16970 20241209 30.52 22900 -3.28 20250207 18990 16.64 20250103 32800 -32.47 20240422 16970 30.52 20241209 2.16 N 054950 500 60 억 1126198 N N 1 N 00 N
3 20250221 150554 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22100 400 2 1.84 1142875350 51611 95.86 21700 22400 21600 28200 15200 21700 22144.07 9.32 0 8487 22166 21932 21716 21482 21266 21825 21375 60 6500 500 16050 50 1 12089892 2672 10.18 1.32 12 0.43 2171.00 16796.00 32800 20240422 -32.62 16970 20241209 30.23 22900 -3.49 20250207 18990 16.38 20250103 32800 -32.62 20240422 16970 30.23 20241209 2.16 N 054950 500 60 억 1126198 N N 0 N 00 N
4 20250221 140552 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22150 450 2 2.07 1048560550 47346 87.94 21700 22400 21600 28200 15200 21700 22146.81 9.32 0 7231 22166 21932 21716 21482 21266 21825 21375 60 6500 500 16050 50 1 12089892 2678 10.20 1.32 12 0.39 2171.00 16796.00 32800 20240422 -32.47 16970 20241209 30.52 22900 -3.28 20250207 18990 16.64 20250103 32800 -32.47 20240422 16970 30.52 20241209 2.16 N 054950 500 60 억 1126198 N N 0 N 00 N
5 20250221 130552 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22050 350 2 1.61 947882500 42786 79.47 21700 22400 21600 28200 15200 21700 22154.09 9.32 0 7789 22166 21932 21716 21482 21266 21825 21375 60 6500 500 16050 50 1 12089892 2666 10.16 1.31 12 0.35 2171.00 16796.00 32800 20240422 -32.77 16970 20241209 29.94 22900 -3.71 20250207 18990 16.11 20250103 32800 -32.77 20240422 16970 29.94 20241209 2.16 N 054950 500 60 억 1126198 N N 0 N 00 N
6 20250221 120552 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22150 450 2 2.07 854978600 38584 71.66 21700 22400 21600 28200 15200 21700 22158.95 9.32 0 7564 22166 21932 21716 21482 21266 21825 21375 60 6500 500 16050 50 1 12089892 2678 10.20 1.32 12 0.32 2171.00 16796.00 32800 20240422 -32.47 16970 20241209 30.52 22900 -3.28 20250207 18990 16.64 20250103 32800 -32.47 20240422 16970 30.52 20241209 2.16 N 054950 500 60 억 1126198 N N 0 N 00 N
7 20250221 110550 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22300 600 2 2.76 760189950 34312 63.73 21700 22400 21600 28200 15200 21700 22155.29 9.32 0 6245 22166 21932 21716 21482 21266 21825 21375 60 6500 500 16050 50 1 12089892 2696 10.27 1.33 12 0.28 2171.00 16796.00 32800 20240422 -32.01 16970 20241209 31.41 22900 -2.62 20250207 18990 17.43 20250103 32800 -32.01 20240422 16970 31.41 20241209 2.16 N 054950 500 60 억 1126198 N N 0 N 00 N
8 20250221 100551 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22150 450 2 2.07 434813450 19713 36.61 21700 22250 21600 28200 15200 21700 22057.28 9.32 0 4140 22166 21932 21716 21482 21266 21825 21375 60 6500 500 16050 50 1 12089892 2678 10.20 1.32 12 0.16 2171.00 16796.00 32800 20240422 -32.47 16970 20241209 30.52 22900 -3.28 20250207 18990 16.64 20250103 32800 -32.47 20240422 16970 30.52 20241209 2.16 N 054950 500 60 억 1126198 N N 0 N 00 N
9 20250221 090552 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21900 200 2 0.92 60164000 2765 5.14 21700 21950 21600 28200 15200 21700 21759.24 9.32 0 641 22166 21932 21716 21482 21266 21825 21375 60 6500 500 16050 50 1 12089892 2648 10.09 1.30 12 0.02 2171.00 16796.00 32800 20240422 -33.23 16970 20241209 29.05 22900 -4.37 20250207 18990 15.32 20250103 32800 -33.23 20240422 16970 29.05 20241209 2.16 N 054950 500 60 억 1126198 N N 0 N 00 N
10 20250220 160549 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21700 -100 5 -0.46 1158175600 53331 74.25 21850 21950 21500 28300 15300 21800 21716.77 9.20 0 14221 22600 22200 21950 21550 21300 22075 21425 60 6500 500 16130 50 1 12089892 2624 10.00 1.29 12 0.44 2171.00 16796.00 32800 20240422 -33.84 16970 20241209 27.87 22900 -5.24 20250207 18990 14.27 20250103 32800 -33.84 20240422 16970 27.87 20241209 2.15 N 054950 500 60 억 1112168 N N 0 N 00 N
11 20250220 150550 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21650 -150 5 -0.69 1062662750 48918 68.11 21850 21950 21500 28300 15300 21800 21723.35 9.20 0 13576 22600 22200 21950 21550 21300 22075 21425 60 6500 500 16130 50 1 12089892 2617 9.97 1.29 12 0.40 2171.00 16796.00 32800 20240422 -33.99 16970 20241209 27.58 22900 -5.46 20250207 18990 14.01 20250103 32800 -33.99 20240422 16970 27.58 20241209 2.15 N 054950 500 60 억 1112168 N N 0 N 00 N
12 20250220 140551 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21750 -50 5 -0.23 910608600 41905 58.34 21850 21950 21500 28300 15300 21800 21730.31 9.20 0 12346 22600 22200 21950 21550 21300 22075 21425 60 6500 500 16130 50 1 12089892 2630 10.02 1.29 12 0.35 2171.00 16796.00 32800 20240422 -33.69 16970 20241209 28.17 22900 -5.02 20250207 18990 14.53 20250103 32800 -33.69 20240422 16970 28.17 20241209 2.15 N 054950 500 60 억 1112168 N N 0 N 00 N