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
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
20250219,160546,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21800,-550,5,-2.46,1563909050,71144,175.33,22300,22350,21700,29050,15650,22350,21982.42,9.30,0,-10254,22716,22532,22216,22032,21716,22625,22125,60,6700,500,16530,50,1,12089892,2636,10.04,1.30,12,0.59,2171.00,16796.00,32800,20240422,-33.54,16970,20241209,28.46,22900,-4.80,20250207,18990,14.80,20250103,32800,-33.54,20240422,16970,28.46,20241209,2.17,N,054950,500,60 억,,1124459,N,N,22,N,00,N
20250219,150548,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21700,-650,5,-2.91,1459716350,66362,163.54,22300,22350,21700,29050,15650,22350,21996.27,9.30,0,-10676,22716,22532,22216,22032,21716,22625,22125,60,6700,500,16530,50,1,12089892,2624,10.00,1.29,12,0.55,2171.00,16796.00,32800,20240422,-33.84,16970,20241209,27.87,22900,-5.24,20250207,18990,14.27,20250103,32800,-33.84,20240422,16970,27.87,20241209,2.17,N,054950,500,60 억,,1124459,N,N,22,N,00,N
20250219,140545,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21900,-450,5,-2.01,947017850,42868,105.64,22300,22350,21900,29050,15650,22350,22091.49,9.30,0,-6370,22716,22532,22216,22032,21716,22625,22125,60,6700,500,16530,50,1,12089892,2648,10.09,1.30,12,0.35,2171.00,16796.00,32800,20240422,-33.23,16970,20241209,29.05,22900,-4.37,20250207,18990,15.32,20250103,32800,-33.23,20240422,16970,29.05,20241209,2.17,N,054950,500,60 억,,1124459,N,N,22,N,00,N
20250219,130546,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22100,-250,5,-1.12,600748550,27120,66.83,22300,22350,22000,29050,15650,22350,22151.50,9.30,0,-2018,22716,22532,22216,22032,21716,22625,22125,60,6700,500,16530,50,1,12089892,2672,10.18,1.32,12,0.22,2171.00,16796.00,32800,20240422,-32.62,16970,20241209,30.23,22900,-3.49,20250207,18990,16.38,20250103,32800,-32.62,20240422,16970,30.23,20241209,2.17,N,054950,500,60 억,,1124459,N,N,22,N,00,N
20250219,120546,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22100,-250,5,-1.12,531820450,24004,59.16,22300,22350,22000,29050,15650,22350,22155.49,9.30,0,-1246,22716,22532,22216,22032,21716,22625,22125,60,6700,500,16530,50,1,12089892,2672,10.18,1.32,12,0.20,2171.00,16796.00,32800,20240422,-32.62,16970,20241209,30.23,22900,-3.49,20250207,18990,16.38,20250103,32800,-32.62,20240422,16970,30.23,20241209,2.17,N,054950,500,60 억,,1124459,N,N,22,N,00,N
20250219,110547,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22200,-150,5,-0.67,329809500,14856,36.61,22300,22350,22100,29050,15650,22350,22200.42,9.30,0,-1470,22716,22532,22216,22032,21716,22625,22125,60,6700,500,16530,50,1,12089892,2684,10.23,1.32,12,0.12,2171.00,16796.00,32800,20240422,-32.32,16970,20241209,30.82,22900,-3.06,20250207,18990,16.90,20250103,32800,-32.32,20240422,16970,30.82,20241209,2.17,N,054950,500,60 억,,1124459,N,N,22,N,00,N
20250219,100546,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22200,-150,5,-0.67,216974050,9781,24.10,22300,22300,22100,29050,15650,22350,22183.22,9.30,0,-382,22716,22532,22216,22032,21716,22625,22125,60,6700,500,16530,50,1,12089892,2684,10.23,1.32,12,0.08,2171.00,16796.00,32800,20240422,-32.32,16970,20241209,30.82,22900,-3.06,20250207,18990,16.90,20250103,32800,-32.32,20240422,16970,30.82,20241209,2.17,N,054950,500,60 억,,1124459,N,N,22,N,00,N
20250219,090548,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22250,-100,5,-0.45,33675050,1515,3.73,22300,22300,22150,29050,15650,22350,22227.76,9.30,0,42,22716,22532,22216,22032,21716,22625,22125,60,6700,500,16530,50,1,12089892,2690,10.25,1.32,12,0.01,2171.00,16796.00,32800,20240422,-32.16,16970,20241209,31.11,22900,-2.84,20250207,18990,17.17,20250103,32800,-32.16,20240422,16970,31.11,20241209,2.17,N,054950,500,60 억,,1124459,N,N,22,N,00,N
20250218,160545,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22350,250,2,1.13,896601400,40254,71.49,22100,22400,21900,28700,15500,22100,22273.39,9.26,0,7629,22533,22316,22083,21866,21633,22200,21750,60,6600,500,16350,50,1,12089892,2702,10.29,1.33,12,0.33,2171.00,16796.00,32800,20240422,-31.86,16970,20241209,31.70,22900,-2.40,20250207,18990,17.69,20250103,32800,-31.86,20240422,16970,31.70,20241209,2.19,N,054950,500,60 억,,1119048,N,N,22,N,00,N
20250218,150546,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22300,200,2,0.90,846275950,37999,67.48,22100,22400,21900,28700,15500,22100,22271.01,9.26,0,7183,22533,22316,22083,21866,21633,22200,21750,60,6600,500,16350,50,1,12089892,2696,10.27,1.33,12,0.31,2171.00,16796.00,32800,20240422,-32.01,16970,20241209,31.41,22900,-2.62,20250207,18990,17.43,20250103,32800,-32.01,20240422,16970,31.41,20241209,2.19,N,054950,500,60 억,,1119048,N,N,0,N,00,N
20250218,140546,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22300,200,2,0.90,646075600,29006,51.51,22100,22400,21900,28700,15500,22100,22273.86,9.26,0,5106,22533,22316,22083,21866,21633,22200,21750,60,6600,500,16350,50,1,12089892,2696,10.27,1.33,12,0.24,2171.00,16796.00,32800,20240422,-32.01,16970,20241209,31.41,22900,-2.62,20250207,18990,17.43,20250103,32800,-32.01,20240422,16970,31.41,20241209,2.19,N,054950,500,60 억,,1119048,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 160546 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21800 -550 5 -2.46 1563909050 71144 175.33 22300 22350 21700 29050 15650 22350 21982.42 9.30 0 -10254 22716 22532 22216 22032 21716 22625 22125 60 6700 500 16530 50 1 12089892 2636 10.04 1.30 12 0.59 2171.00 16796.00 32800 20240422 -33.54 16970 20241209 28.46 22900 -4.80 20250207 18990 14.80 20250103 32800 -33.54 20240422 16970 28.46 20241209 2.17 N 054950 500 60 억 1124459 N N 22 N 00 N
3 20250219 150548 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21700 -650 5 -2.91 1459716350 66362 163.54 22300 22350 21700 29050 15650 22350 21996.27 9.30 0 -10676 22716 22532 22216 22032 21716 22625 22125 60 6700 500 16530 50 1 12089892 2624 10.00 1.29 12 0.55 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 2.17 N 054950 500 60 억 1124459 N N 22 N 00 N
4 20250219 140545 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21900 -450 5 -2.01 947017850 42868 105.64 22300 22350 21900 29050 15650 22350 22091.49 9.30 0 -6370 22716 22532 22216 22032 21716 22625 22125 60 6700 500 16530 50 1 12089892 2648 10.09 1.30 12 0.35 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 2.17 N 054950 500 60 억 1124459 N N 22 N 00 N
5 20250219 130546 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22100 -250 5 -1.12 600748550 27120 66.83 22300 22350 22000 29050 15650 22350 22151.50 9.30 0 -2018 22716 22532 22216 22032 21716 22625 22125 60 6700 500 16530 50 1 12089892 2672 10.18 1.32 12 0.22 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 2.17 N 054950 500 60 억 1124459 N N 22 N 00 N
6 20250219 120546 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22100 -250 5 -1.12 531820450 24004 59.16 22300 22350 22000 29050 15650 22350 22155.49 9.30 0 -1246 22716 22532 22216 22032 21716 22625 22125 60 6700 500 16530 50 1 12089892 2672 10.18 1.32 12 0.20 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 2.17 N 054950 500 60 억 1124459 N N 22 N 00 N
7 20250219 110547 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22200 -150 5 -0.67 329809500 14856 36.61 22300 22350 22100 29050 15650 22350 22200.42 9.30 0 -1470 22716 22532 22216 22032 21716 22625 22125 60 6700 500 16530 50 1 12089892 2684 10.23 1.32 12 0.12 2171.00 16796.00 32800 20240422 -32.32 16970 20241209 30.82 22900 -3.06 20250207 18990 16.90 20250103 32800 -32.32 20240422 16970 30.82 20241209 2.17 N 054950 500 60 억 1124459 N N 22 N 00 N
8 20250219 100546 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22200 -150 5 -0.67 216974050 9781 24.10 22300 22300 22100 29050 15650 22350 22183.22 9.30 0 -382 22716 22532 22216 22032 21716 22625 22125 60 6700 500 16530 50 1 12089892 2684 10.23 1.32 12 0.08 2171.00 16796.00 32800 20240422 -32.32 16970 20241209 30.82 22900 -3.06 20250207 18990 16.90 20250103 32800 -32.32 20240422 16970 30.82 20241209 2.17 N 054950 500 60 억 1124459 N N 22 N 00 N
9 20250219 090548 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22250 -100 5 -0.45 33675050 1515 3.73 22300 22300 22150 29050 15650 22350 22227.76 9.30 0 42 22716 22532 22216 22032 21716 22625 22125 60 6700 500 16530 50 1 12089892 2690 10.25 1.32 12 0.01 2171.00 16796.00 32800 20240422 -32.16 16970 20241209 31.11 22900 -2.84 20250207 18990 17.17 20250103 32800 -32.16 20240422 16970 31.11 20241209 2.17 N 054950 500 60 억 1124459 N N 22 N 00 N
10 20250218 160545 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22350 250 2 1.13 896601400 40254 71.49 22100 22400 21900 28700 15500 22100 22273.39 9.26 0 7629 22533 22316 22083 21866 21633 22200 21750 60 6600 500 16350 50 1 12089892 2702 10.29 1.33 12 0.33 2171.00 16796.00 32800 20240422 -31.86 16970 20241209 31.70 22900 -2.40 20250207 18990 17.69 20250103 32800 -31.86 20240422 16970 31.70 20241209 2.19 N 054950 500 60 억 1119048 N N 22 N 00 N
11 20250218 150546 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22300 200 2 0.90 846275950 37999 67.48 22100 22400 21900 28700 15500 22100 22271.01 9.26 0 7183 22533 22316 22083 21866 21633 22200 21750 60 6600 500 16350 50 1 12089892 2696 10.27 1.33 12 0.31 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 2.19 N 054950 500 60 억 1119048 N N 0 N 00 N
12 20250218 140546 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22300 200 2 0.90 646075600 29006 51.51 22100 22400 21900 28700 15500 22100 22273.86 9.26 0 5106 22533 22316 22083 21866 21633 22200 21750 60 6600 500 16350 50 1 12089892 2696 10.27 1.33 12 0.24 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 2.19 N 054950 500 60 억 1119048 N N 0 N 00 N