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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160543,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,549,13,2,2.43,126733357,233999,46.09,536,553,530,696,376,536,541.61,0.42,0,22083,571,553,542,524,513,548,519,335,160,500,380,1,1,66985895,368,137.25,0.69,12,0.35,4.00,800.00,800,20240219,-31.38,416,20241209,31.97,769,-28.61,20250212,479,14.61,20250102,800,-31.38,20240219,416,31.97,20241209,1.04,N,054300,500,334 억,,282700,N,N,0,N,00,N
20250219,150545,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,550,14,2,2.61,122352255,226016,44.52,536,553,530,696,376,536,541.36,0.42,0,24718,571,553,542,524,513,548,519,335,160,500,380,1,1,66985895,368,137.50,0.69,12,0.34,4.00,800.00,800,20240219,-31.25,416,20241209,32.21,769,-28.48,20250212,479,14.82,20250102,800,-31.25,20240219,416,32.21,20241209,1.04,N,054300,500,334 억,,282700,N,N,0,N,00,N
20250219,140542,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,547,11,2,2.05,102068703,188894,37.21,536,547,530,696,376,536,540.36,0.42,0,23747,571,553,542,524,513,548,519,335,160,500,380,1,1,66985895,366,136.75,0.68,12,0.28,4.00,800.00,800,20240219,-31.62,416,20241209,31.49,769,-28.87,20250212,479,14.20,20250102,800,-31.62,20240219,416,31.49,20241209,1.04,N,054300,500,334 억,,282700,N,N,0,N,00,N
20250219,130543,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,543,7,2,1.31,83860642,155371,30.60,536,547,530,696,376,536,539.76,0.42,0,9951,571,553,542,524,513,548,519,335,160,500,380,1,1,66985895,364,135.75,0.68,12,0.23,4.00,800.00,800,20240219,-32.12,416,20241209,30.53,769,-29.39,20250212,479,13.36,20250102,800,-32.12,20240219,416,30.53,20241209,1.04,N,054300,500,334 억,,282700,N,N,0,N,00,N
20250219,120543,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,541,5,2,0.93,74442924,138079,27.20,536,545,530,696,376,536,539.15,0.42,0,9783,571,553,542,524,513,548,519,335,160,500,380,1,1,66985895,362,135.25,0.68,12,0.21,4.00,800.00,800,20240219,-32.38,416,20241209,30.05,769,-29.65,20250212,479,12.94,20250102,800,-32.38,20240219,416,30.05,20241209,1.04,N,054300,500,334 억,,282700,N,N,0,N,00,N
20250219,110543,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,542,6,2,1.12,54327170,100804,19.86,536,545,530,696,376,536,538.96,0.42,0,10060,571,553,542,524,513,548,519,335,160,500,380,1,1,66985895,363,135.50,0.68,12,0.15,4.00,800.00,800,20240219,-32.25,416,20241209,30.29,769,-29.52,20250212,479,13.15,20250102,800,-32.25,20240219,416,30.29,20241209,1.04,N,054300,500,334 억,,282700,N,N,0,N,00,N
20250219,100543,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,545,9,2,1.68,35569048,66138,13.03,536,545,530,696,376,536,537.82,0.42,0,9746,571,553,542,524,513,548,519,335,160,500,380,1,1,66985895,365,136.25,0.68,12,0.10,4.00,800.00,800,20240219,-31.88,416,20241209,31.01,769,-29.13,20250212,479,13.78,20250102,800,-31.88,20240219,416,31.01,20241209,1.04,N,054300,500,334 억,,282700,N,N,0,N,00,N
20250219,090544,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,540,4,2,0.75,5841098,10896,2.15,536,540,534,696,376,536,536.08,0.42,0,-890,571,553,542,524,513,548,519,335,160,500,380,1,1,66985895,362,135.00,0.68,12,0.02,4.00,800.00,800,20240219,-32.50,416,20241209,29.81,769,-29.78,20250212,479,12.73,20250102,800,-32.50,20240219,416,29.81,20241209,1.04,N,054300,500,334 억,,282700,N,N,0,N,00,N
20250218,160542,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,536,5,2,0.94,270647786,497665,142.40,537,560,531,690,372,531,544.10,0.36,0,42144,548,539,533,524,518,536,521,335,159,500,380,1,1,66985895,359,134.00,0.67,12,0.74,4.00,800.00,800,20240219,-33.00,416,20241209,28.85,769,-30.30,20250212,479,11.90,20250102,800,-33.00,20240219,416,28.85,20241209,0.99,N,054300,500,334 억,,242035,N,N,0,N,00,N
20250218,150542,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,540,9,2,1.69,260864766,479438,137.19,537,560,531,690,372,531,544.38,0.36,0,53656,548,539,533,524,518,536,521,335,159,500,380,1,1,66985895,362,135.00,0.68,12,0.72,4.00,800.00,800,20240219,-32.50,416,20241209,29.81,769,-29.78,20250212,479,12.73,20250102,800,-32.50,20240219,416,29.81,20241209,0.99,N,054300,500,334 억,,242035,N,N,0,N,00,N
20250218,140542,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,536,5,2,0.94,241318935,443042,126.77,537,560,531,690,372,531,545.00,0.36,0,53189,548,539,533,524,518,536,521,335,159,500,380,1,1,66985895,359,134.00,0.67,12,0.66,4.00,800.00,800,20240219,-33.00,416,20241209,28.85,769,-30.30,20250212,479,11.90,20250102,800,-33.00,20240219,416,28.85,20241209,0.99,N,054300,500,334 억,,242035,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 20250219 160543 57 100.00 KOSDAQ 기계·장비 N N N N N 549 13 2 2.43 126733357 233999 46.09 536 553 530 696 376 536 541.61 0.42 0 22083 571 553 542 524 513 548 519 335 160 500 380 1 1 66985895 368 137.25 0.69 12 0.35 4.00 800.00 800 20240219 -31.38 416 20241209 31.97 769 -28.61 20250212 479 14.61 20250102 800 -31.38 20240219 416 31.97 20241209 1.04 N 054300 500 334 억 282700 N N 0 N 00 N
3 20250219 150545 57 100.00 KOSDAQ 기계·장비 N N N N N 550 14 2 2.61 122352255 226016 44.52 536 553 530 696 376 536 541.36 0.42 0 24718 571 553 542 524 513 548 519 335 160 500 380 1 1 66985895 368 137.50 0.69 12 0.34 4.00 800.00 800 20240219 -31.25 416 20241209 32.21 769 -28.48 20250212 479 14.82 20250102 800 -31.25 20240219 416 32.21 20241209 1.04 N 054300 500 334 억 282700 N N 0 N 00 N
4 20250219 140542 57 100.00 KOSDAQ 기계·장비 N N N N N 547 11 2 2.05 102068703 188894 37.21 536 547 530 696 376 536 540.36 0.42 0 23747 571 553 542 524 513 548 519 335 160 500 380 1 1 66985895 366 136.75 0.68 12 0.28 4.00 800.00 800 20240219 -31.62 416 20241209 31.49 769 -28.87 20250212 479 14.20 20250102 800 -31.62 20240219 416 31.49 20241209 1.04 N 054300 500 334 억 282700 N N 0 N 00 N
5 20250219 130543 57 100.00 KOSDAQ 기계·장비 N N N N N 543 7 2 1.31 83860642 155371 30.60 536 547 530 696 376 536 539.76 0.42 0 9951 571 553 542 524 513 548 519 335 160 500 380 1 1 66985895 364 135.75 0.68 12 0.23 4.00 800.00 800 20240219 -32.12 416 20241209 30.53 769 -29.39 20250212 479 13.36 20250102 800 -32.12 20240219 416 30.53 20241209 1.04 N 054300 500 334 억 282700 N N 0 N 00 N
6 20250219 120543 57 100.00 KOSDAQ 기계·장비 N N N N N 541 5 2 0.93 74442924 138079 27.20 536 545 530 696 376 536 539.15 0.42 0 9783 571 553 542 524 513 548 519 335 160 500 380 1 1 66985895 362 135.25 0.68 12 0.21 4.00 800.00 800 20240219 -32.38 416 20241209 30.05 769 -29.65 20250212 479 12.94 20250102 800 -32.38 20240219 416 30.05 20241209 1.04 N 054300 500 334 억 282700 N N 0 N 00 N
7 20250219 110543 57 100.00 KOSDAQ 기계·장비 N N N N N 542 6 2 1.12 54327170 100804 19.86 536 545 530 696 376 536 538.96 0.42 0 10060 571 553 542 524 513 548 519 335 160 500 380 1 1 66985895 363 135.50 0.68 12 0.15 4.00 800.00 800 20240219 -32.25 416 20241209 30.29 769 -29.52 20250212 479 13.15 20250102 800 -32.25 20240219 416 30.29 20241209 1.04 N 054300 500 334 억 282700 N N 0 N 00 N
8 20250219 100543 57 100.00 KOSDAQ 기계·장비 N N N N N 545 9 2 1.68 35569048 66138 13.03 536 545 530 696 376 536 537.82 0.42 0 9746 571 553 542 524 513 548 519 335 160 500 380 1 1 66985895 365 136.25 0.68 12 0.10 4.00 800.00 800 20240219 -31.88 416 20241209 31.01 769 -29.13 20250212 479 13.78 20250102 800 -31.88 20240219 416 31.01 20241209 1.04 N 054300 500 334 억 282700 N N 0 N 00 N
9 20250219 090544 57 100.00 KOSDAQ 기계·장비 N N N N N 540 4 2 0.75 5841098 10896 2.15 536 540 534 696 376 536 536.08 0.42 0 -890 571 553 542 524 513 548 519 335 160 500 380 1 1 66985895 362 135.00 0.68 12 0.02 4.00 800.00 800 20240219 -32.50 416 20241209 29.81 769 -29.78 20250212 479 12.73 20250102 800 -32.50 20240219 416 29.81 20241209 1.04 N 054300 500 334 억 282700 N N 0 N 00 N
10 20250218 160542 57 100.00 KOSDAQ 기계·장비 N N N N N 536 5 2 0.94 270647786 497665 142.40 537 560 531 690 372 531 544.10 0.36 0 42144 548 539 533 524 518 536 521 335 159 500 380 1 1 66985895 359 134.00 0.67 12 0.74 4.00 800.00 800 20240219 -33.00 416 20241209 28.85 769 -30.30 20250212 479 11.90 20250102 800 -33.00 20240219 416 28.85 20241209 0.99 N 054300 500 334 억 242035 N N 0 N 00 N
11 20250218 150542 57 100.00 KOSDAQ 기계·장비 N N N N N 540 9 2 1.69 260864766 479438 137.19 537 560 531 690 372 531 544.38 0.36 0 53656 548 539 533 524 518 536 521 335 159 500 380 1 1 66985895 362 135.00 0.68 12 0.72 4.00 800.00 800 20240219 -32.50 416 20241209 29.81 769 -29.78 20250212 479 12.73 20250102 800 -32.50 20240219 416 29.81 20241209 0.99 N 054300 500 334 억 242035 N N 0 N 00 N
12 20250218 140542 57 100.00 KOSDAQ 기계·장비 N N N N N 536 5 2 0.94 241318935 443042 126.77 537 560 531 690 372 531 545.00 0.36 0 53189 548 539 533 524 518 536 521 335 159 500 380 1 1 66985895 359 134.00 0.67 12 0.66 4.00 800.00 800 20240219 -33.00 416 20241209 28.85 769 -30.30 20250212 479 11.90 20250102 800 -33.00 20240219 416 28.85 20241209 0.99 N 054300 500 334 억 242035 N N 0 N 00 N