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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160529,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,585,-42,5,-6.70,7198417898,10472414,651.68,752,769,577,815,439,627,687.69,0.45,0,-66327,689,657,618,586,547,674,603,335,188,500,450,1,1,66985895,392,146.25,0.73,12,15.63,4.00,800.00,800,20240219,-26.88,416,20241209,40.62,769,-23.93,20250212,479,22.13,20250102,800,-26.88,20240219,416,40.62,20241209,0.82,N,054300,500,334 억,,302265,N,N,0,N,00,N
20250212,150529,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,592,-35,5,-5.58,6978097826,10096032,628.26,752,769,579,815,439,627,691.17,0.45,0,-65570,689,657,618,586,547,674,603,335,188,500,450,1,1,66985895,397,148.00,0.74,12,15.07,4.00,800.00,800,20240219,-26.00,416,20241209,42.31,769,-23.02,20250212,479,23.59,20250102,800,-26.00,20240219,416,42.31,20241209,0.82,N,054300,500,334 억,,302265,N,N,0,N,00,N
20250212,140529,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,638,11,2,1.75,6424414210,9180825,571.31,752,769,624,815,439,627,699.76,0.45,0,-83710,689,657,618,586,547,674,603,335,188,500,450,1,1,66985895,427,159.50,0.80,12,13.71,4.00,800.00,800,20240219,-20.25,416,20241209,53.37,769,-17.04,20250212,479,33.19,20250102,800,-20.25,20240219,416,53.37,20241209,0.82,N,054300,500,334 억,,302265,N,N,0,N,00,N
20250212,130530,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,686,59,2,9.41,5824584756,8254052,513.64,752,769,642,815,439,627,705.66,0.45,0,-83933,689,657,618,586,547,674,603,335,188,500,450,1,1,66985895,460,171.50,0.86,12,12.32,4.00,800.00,800,20240219,-14.25,416,20241209,64.90,769,-10.79,20250212,479,43.22,20250102,800,-14.25,20240219,416,64.90,20241209,0.82,N,054300,500,334 억,,302265,N,N,0,N,00,N
20250212,120529,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,701,74,2,11.80,5395083855,7624230,474.44,752,769,642,815,439,627,707.62,0.45,0,-51647,689,657,618,586,547,674,603,335,188,500,450,1,1,66985895,470,175.25,0.88,12,11.38,4.00,800.00,800,20240219,-12.38,416,20241209,68.51,769,-8.84,20250212,479,46.35,20250102,800,-12.38,20240219,416,68.51,20241209,0.82,N,054300,500,334 억,,302265,N,N,0,N,00,N
20250212,110528,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,695,68,2,10.85,4681703569,6610467,411.36,752,769,642,815,439,627,708.23,0.45,0,19102,689,657,618,586,547,674,603,335,188,500,450,1,1,66985895,466,173.75,0.87,12,9.87,4.00,800.00,800,20240219,-13.12,416,20241209,67.07,769,-9.62,20250212,479,45.09,20250102,800,-13.12,20240219,416,67.07,20241209,0.82,N,054300,500,334 억,,302265,N,N,0,N,00,N
20250212,100529,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,664,37,2,5.90,3310017772,4637136,288.56,752,769,642,815,439,627,713.81,0.45,0,-52711,689,657,618,586,547,674,603,335,188,500,450,1,1,66985895,445,166.00,0.83,12,6.92,4.00,800.00,800,20240219,-17.00,416,20241209,59.62,769,-13.65,20250212,479,38.62,20250102,800,-17.00,20240219,416,59.62,20241209,0.82,N,054300,500,334 억,,302265,N,N,0,N,00,N
20250212,090532,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,706,79,2,12.60,1202656499,1623639,101.04,752,769,704,815,439,627,740.72,0.45,0,-44137,689,657,618,586,547,674,603,335,188,500,450,1,1,66985895,473,176.50,0.88,12,2.42,4.00,800.00,800,20240219,-11.75,416,20241209,69.71,769,-8.19,20250212,479,47.39,20250102,800,-11.75,20240219,416,69.71,20241209,0.82,N,054300,500,334 억,,302265,N,N,0,N,00,N
20250211,160530,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,627,23,2,3.81,986444432,1604198,158.72,625,650,579,785,423,604,614.91,0.42,0,19100,635,619,588,572,541,627,580,335,181,500,430,1,1,66985895,420,156.75,0.78,12,2.39,4.00,800.00,800,20240219,-21.62,416,20241209,50.72,650,-3.54,20250211,479,30.90,20250102,800,-21.62,20240219,416,50.72,20241209,0.83,N,054300,500,334 억,,282965,N,N,0,N,00,N
20250211,150529,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,615,11,2,1.82,935450365,1521529,150.54,625,650,579,785,423,604,614.81,0.42,0,14404,635,619,588,572,541,627,580,335,181,500,430,1,1,66985895,412,153.75,0.77,12,2.27,4.00,800.00,800,20240219,-23.12,416,20241209,47.84,650,-5.38,20250211,479,28.39,20250102,800,-23.12,20240219,416,47.84,20241209,0.83,N,054300,500,334 억,,282965,N,N,0,N,00,N
20250211,140530,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,615,11,2,1.82,872047952,1418849,140.38,625,650,579,785,423,604,614.62,0.42,0,-6155,635,619,588,572,541,627,580,335,181,500,430,1,1,66985895,412,153.75,0.77,12,2.12,4.00,800.00,800,20240219,-23.12,416,20241209,47.84,650,-5.38,20250211,479,28.39,20250102,800,-23.12,20240219,416,47.84,20241209,0.83,N,054300,500,334 억,,282965,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 20250212 160529 57 100.00 KOSDAQ 기계·장비 N N N N N 585 -42 5 -6.70 7198417898 10472414 651.68 752 769 577 815 439 627 687.69 0.45 0 -66327 689 657 618 586 547 674 603 335 188 500 450 1 1 66985895 392 146.25 0.73 12 15.63 4.00 800.00 800 20240219 -26.88 416 20241209 40.62 769 -23.93 20250212 479 22.13 20250102 800 -26.88 20240219 416 40.62 20241209 0.82 N 054300 500 334 억 302265 N N 0 N 00 N
3 20250212 150529 57 100.00 KOSDAQ 기계·장비 N N N N N 592 -35 5 -5.58 6978097826 10096032 628.26 752 769 579 815 439 627 691.17 0.45 0 -65570 689 657 618 586 547 674 603 335 188 500 450 1 1 66985895 397 148.00 0.74 12 15.07 4.00 800.00 800 20240219 -26.00 416 20241209 42.31 769 -23.02 20250212 479 23.59 20250102 800 -26.00 20240219 416 42.31 20241209 0.82 N 054300 500 334 억 302265 N N 0 N 00 N
4 20250212 140529 57 100.00 KOSDAQ 기계·장비 N N N N N 638 11 2 1.75 6424414210 9180825 571.31 752 769 624 815 439 627 699.76 0.45 0 -83710 689 657 618 586 547 674 603 335 188 500 450 1 1 66985895 427 159.50 0.80 12 13.71 4.00 800.00 800 20240219 -20.25 416 20241209 53.37 769 -17.04 20250212 479 33.19 20250102 800 -20.25 20240219 416 53.37 20241209 0.82 N 054300 500 334 억 302265 N N 0 N 00 N
5 20250212 130530 57 100.00 KOSDAQ 기계·장비 N N N N N 686 59 2 9.41 5824584756 8254052 513.64 752 769 642 815 439 627 705.66 0.45 0 -83933 689 657 618 586 547 674 603 335 188 500 450 1 1 66985895 460 171.50 0.86 12 12.32 4.00 800.00 800 20240219 -14.25 416 20241209 64.90 769 -10.79 20250212 479 43.22 20250102 800 -14.25 20240219 416 64.90 20241209 0.82 N 054300 500 334 억 302265 N N 0 N 00 N
6 20250212 120529 57 100.00 KOSDAQ 기계·장비 N N N N N 701 74 2 11.80 5395083855 7624230 474.44 752 769 642 815 439 627 707.62 0.45 0 -51647 689 657 618 586 547 674 603 335 188 500 450 1 1 66985895 470 175.25 0.88 12 11.38 4.00 800.00 800 20240219 -12.38 416 20241209 68.51 769 -8.84 20250212 479 46.35 20250102 800 -12.38 20240219 416 68.51 20241209 0.82 N 054300 500 334 억 302265 N N 0 N 00 N
7 20250212 110528 57 100.00 KOSDAQ 기계·장비 N N N N N 695 68 2 10.85 4681703569 6610467 411.36 752 769 642 815 439 627 708.23 0.45 0 19102 689 657 618 586 547 674 603 335 188 500 450 1 1 66985895 466 173.75 0.87 12 9.87 4.00 800.00 800 20240219 -13.12 416 20241209 67.07 769 -9.62 20250212 479 45.09 20250102 800 -13.12 20240219 416 67.07 20241209 0.82 N 054300 500 334 억 302265 N N 0 N 00 N
8 20250212 100529 57 100.00 KOSDAQ 기계·장비 N N N N N 664 37 2 5.90 3310017772 4637136 288.56 752 769 642 815 439 627 713.81 0.45 0 -52711 689 657 618 586 547 674 603 335 188 500 450 1 1 66985895 445 166.00 0.83 12 6.92 4.00 800.00 800 20240219 -17.00 416 20241209 59.62 769 -13.65 20250212 479 38.62 20250102 800 -17.00 20240219 416 59.62 20241209 0.82 N 054300 500 334 억 302265 N N 0 N 00 N
9 20250212 090532 57 100.00 KOSDAQ 기계·장비 N N N N N 706 79 2 12.60 1202656499 1623639 101.04 752 769 704 815 439 627 740.72 0.45 0 -44137 689 657 618 586 547 674 603 335 188 500 450 1 1 66985895 473 176.50 0.88 12 2.42 4.00 800.00 800 20240219 -11.75 416 20241209 69.71 769 -8.19 20250212 479 47.39 20250102 800 -11.75 20240219 416 69.71 20241209 0.82 N 054300 500 334 억 302265 N N 0 N 00 N
10 20250211 160530 57 100.00 KOSDAQ 기계·장비 N N N N N 627 23 2 3.81 986444432 1604198 158.72 625 650 579 785 423 604 614.91 0.42 0 19100 635 619 588 572 541 627 580 335 181 500 430 1 1 66985895 420 156.75 0.78 12 2.39 4.00 800.00 800 20240219 -21.62 416 20241209 50.72 650 -3.54 20250211 479 30.90 20250102 800 -21.62 20240219 416 50.72 20241209 0.83 N 054300 500 334 억 282965 N N 0 N 00 N
11 20250211 150529 57 100.00 KOSDAQ 기계·장비 N N N N N 615 11 2 1.82 935450365 1521529 150.54 625 650 579 785 423 604 614.81 0.42 0 14404 635 619 588 572 541 627 580 335 181 500 430 1 1 66985895 412 153.75 0.77 12 2.27 4.00 800.00 800 20240219 -23.12 416 20241209 47.84 650 -5.38 20250211 479 28.39 20250102 800 -23.12 20240219 416 47.84 20241209 0.83 N 054300 500 334 억 282965 N N 0 N 00 N
12 20250211 140530 57 100.00 KOSDAQ 기계·장비 N N N N N 615 11 2 1.82 872047952 1418849 140.38 625 650 579 785 423 604 614.62 0.42 0 -6155 635 619 588 572 541 627 580 335 181 500 430 1 1 66985895 412 153.75 0.77 12 2.12 4.00 800.00 800 20240219 -23.12 416 20241209 47.84 650 -5.38 20250211 479 28.39 20250102 800 -23.12 20240219 416 47.84 20241209 0.83 N 054300 500 334 억 282965 N N 0 N 00 N