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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
054090/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
20250228,160603,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,693,-41,5,-5.59,65069392,91341,114.45,746,746,693,954,514,734,712.38,0.00,0,-20755,783,758,745,720,707,752,714,125,220,500,490,1,1,24959232,173,-0.76,0.24,12,0.37,-915.00,2857.00,1695,20240710,-59.12,600,20241209,15.50,1203,-42.39,20250121,693,0.00,20250228,1695,-59.12,20240710,600,15.50,20241209,0.57,N,054090,500,124 억,,0,N,N,0,N,00,N
20250228,150606,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,700,-34,5,-4.63,61312387,85943,107.68,746,746,699,954,514,734,713.41,0.00,0,-20050,783,758,745,720,707,752,714,125,220,500,490,1,1,24959232,175,-0.77,0.25,12,0.34,-915.00,2857.00,1695,20240710,-58.70,600,20241209,16.67,1203,-41.81,20250121,699,0.14,20250228,1695,-58.70,20240710,600,16.67,20241209,0.57,N,054090,500,124 억,,0,N,N,0,N,00,N
20250228,140607,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,712,-22,5,-3.00,29003606,40080,50.22,746,746,712,954,514,734,723.64,0.00,0,-11908,783,758,745,720,707,752,714,125,220,500,490,1,1,24959232,178,-0.78,0.25,12,0.16,-915.00,2857.00,1695,20240710,-57.99,600,20241209,18.67,1203,-40.81,20250121,712,0.00,20250228,1695,-57.99,20240710,600,18.67,20241209,0.57,N,054090,500,124 억,,0,N,N,0,N,00,N
20250228,130604,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,718,-16,5,-2.18,20166753,27738,34.75,746,746,713,954,514,734,727.04,0.00,0,-5324,783,758,745,720,707,752,714,125,220,500,490,1,1,24959232,179,-0.78,0.25,12,0.11,-915.00,2857.00,1695,20240710,-57.64,600,20241209,19.67,1203,-40.32,20250121,713,0.70,20250228,1695,-57.64,20240710,600,19.67,20241209,0.57,N,054090,500,124 억,,0,N,N,0,N,00,N
20250228,120602,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,730,-4,5,-0.54,12127209,16608,20.81,746,746,725,954,514,734,730.20,0.00,0,-1419,783,758,745,720,707,752,714,125,220,500,490,1,1,24959232,182,-0.80,0.26,12,0.07,-915.00,2857.00,1695,20240710,-56.93,600,20241209,21.67,1203,-39.32,20250121,721,1.25,20250102,1695,-56.93,20240710,600,21.67,20241209,0.57,N,054090,500,124 억,,0,N,N,0,N,00,N
20250228,110602,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,726,-8,5,-1.09,10396017,14225,17.82,746,746,725,954,514,734,730.83,0.00,0,-315,783,758,745,720,707,752,714,125,220,500,490,1,1,24959232,181,-0.79,0.25,12,0.06,-915.00,2857.00,1695,20240710,-57.17,600,20241209,21.00,1203,-39.65,20250121,721,0.69,20250102,1695,-57.17,20240710,600,21.00,20241209,0.57,N,054090,500,124 억,,0,N,N,0,N,00,N
20250228,100601,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,727,-7,5,-0.95,7734937,10559,13.23,746,746,726,954,514,734,732.54,0.00,0,-279,783,758,745,720,707,752,714,125,220,500,490,1,1,24959232,181,-0.79,0.25,12,0.04,-915.00,2857.00,1695,20240710,-57.11,600,20241209,21.17,1203,-39.57,20250121,721,0.83,20250102,1695,-57.11,20240710,600,21.17,20241209,0.57,N,054090,500,124 억,,0,N,N,0,N,00,N
20250228,090605,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,742,8,2,1.09,2545329,3457,4.33,746,746,734,954,514,734,736.28,0.00,0,-163,783,758,745,720,707,752,714,125,220,500,490,1,1,24959232,185,-0.81,0.26,12,0.01,-915.00,2857.00,1695,20240710,-56.22,600,20241209,23.67,1203,-38.32,20250121,721,2.91,20250102,1695,-56.22,20240710,600,23.67,20241209,0.57,N,054090,500,124 억,,0,N,N,0,N,00,N
20250227,160558,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,734,-10,5,-1.34,59042207,79778,121.99,744,770,732,967,521,744,740.08,0.00,0,-21273,778,760,752,734,726,757,731,125,223,500,500,1,1,24959232,183,-0.80,0.26,12,0.32,-915.00,2857.00,1695,20240710,-56.70,600,20241209,22.33,1203,-38.99,20250121,721,1.80,20250102,1695,-56.70,20240710,600,22.33,20241209,0.57,N,054090,500,124 억,,0,N,N,0,N,00,N
20250227,150557,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,740,-4,5,-0.54,55865665,75454,115.38,744,770,732,967,521,744,740.39,0.00,0,-18798,778,760,752,734,726,757,731,125,223,500,500,1,1,24959232,185,-0.81,0.26,12,0.30,-915.00,2857.00,1695,20240710,-56.34,600,20241209,23.33,1203,-38.49,20250121,721,2.64,20250102,1695,-56.34,20240710,600,23.33,20241209,0.57,N,054090,500,124 억,,0,N,N,0,N,00,N
20250227,140559,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,740,-4,5,-0.54,54388076,73448,112.31,744,770,732,967,521,744,740.50,0.00,0,-19029,778,760,752,734,726,757,731,125,223,500,500,1,1,24959232,185,-0.81,0.26,12,0.29,-915.00,2857.00,1695,20240710,-56.34,600,20241209,23.33,1203,-38.49,20250121,721,2.64,20250102,1695,-56.34,20240710,600,23.33,20241209,0.57,N,054090,500,124 억,,0,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 20250228 160603 57 100.00 KOSDAQ 기타제조 N N N N N 693 -41 5 -5.59 65069392 91341 114.45 746 746 693 954 514 734 712.38 0.00 0 -20755 783 758 745 720 707 752 714 125 220 500 490 1 1 24959232 173 -0.76 0.24 12 0.37 -915.00 2857.00 1695 20240710 -59.12 600 20241209 15.50 1203 -42.39 20250121 693 0.00 20250228 1695 -59.12 20240710 600 15.50 20241209 0.57 N 054090 500 124 억 0 N N 0 N 00 N
3 20250228 150606 57 100.00 KOSDAQ 기타제조 N N N N N 700 -34 5 -4.63 61312387 85943 107.68 746 746 699 954 514 734 713.41 0.00 0 -20050 783 758 745 720 707 752 714 125 220 500 490 1 1 24959232 175 -0.77 0.25 12 0.34 -915.00 2857.00 1695 20240710 -58.70 600 20241209 16.67 1203 -41.81 20250121 699 0.14 20250228 1695 -58.70 20240710 600 16.67 20241209 0.57 N 054090 500 124 억 0 N N 0 N 00 N
4 20250228 140607 57 100.00 KOSDAQ 기타제조 N N N N N 712 -22 5 -3.00 29003606 40080 50.22 746 746 712 954 514 734 723.64 0.00 0 -11908 783 758 745 720 707 752 714 125 220 500 490 1 1 24959232 178 -0.78 0.25 12 0.16 -915.00 2857.00 1695 20240710 -57.99 600 20241209 18.67 1203 -40.81 20250121 712 0.00 20250228 1695 -57.99 20240710 600 18.67 20241209 0.57 N 054090 500 124 억 0 N N 0 N 00 N
5 20250228 130604 57 100.00 KOSDAQ 기타제조 N N N N N 718 -16 5 -2.18 20166753 27738 34.75 746 746 713 954 514 734 727.04 0.00 0 -5324 783 758 745 720 707 752 714 125 220 500 490 1 1 24959232 179 -0.78 0.25 12 0.11 -915.00 2857.00 1695 20240710 -57.64 600 20241209 19.67 1203 -40.32 20250121 713 0.70 20250228 1695 -57.64 20240710 600 19.67 20241209 0.57 N 054090 500 124 억 0 N N 0 N 00 N
6 20250228 120602 57 100.00 KOSDAQ 기타제조 N N N N N 730 -4 5 -0.54 12127209 16608 20.81 746 746 725 954 514 734 730.20 0.00 0 -1419 783 758 745 720 707 752 714 125 220 500 490 1 1 24959232 182 -0.80 0.26 12 0.07 -915.00 2857.00 1695 20240710 -56.93 600 20241209 21.67 1203 -39.32 20250121 721 1.25 20250102 1695 -56.93 20240710 600 21.67 20241209 0.57 N 054090 500 124 억 0 N N 0 N 00 N
7 20250228 110602 57 100.00 KOSDAQ 기타제조 N N N N N 726 -8 5 -1.09 10396017 14225 17.82 746 746 725 954 514 734 730.83 0.00 0 -315 783 758 745 720 707 752 714 125 220 500 490 1 1 24959232 181 -0.79 0.25 12 0.06 -915.00 2857.00 1695 20240710 -57.17 600 20241209 21.00 1203 -39.65 20250121 721 0.69 20250102 1695 -57.17 20240710 600 21.00 20241209 0.57 N 054090 500 124 억 0 N N 0 N 00 N
8 20250228 100601 57 100.00 KOSDAQ 기타제조 N N N N N 727 -7 5 -0.95 7734937 10559 13.23 746 746 726 954 514 734 732.54 0.00 0 -279 783 758 745 720 707 752 714 125 220 500 490 1 1 24959232 181 -0.79 0.25 12 0.04 -915.00 2857.00 1695 20240710 -57.11 600 20241209 21.17 1203 -39.57 20250121 721 0.83 20250102 1695 -57.11 20240710 600 21.17 20241209 0.57 N 054090 500 124 억 0 N N 0 N 00 N
9 20250228 090605 57 100.00 KOSDAQ 기타제조 N N N N N 742 8 2 1.09 2545329 3457 4.33 746 746 734 954 514 734 736.28 0.00 0 -163 783 758 745 720 707 752 714 125 220 500 490 1 1 24959232 185 -0.81 0.26 12 0.01 -915.00 2857.00 1695 20240710 -56.22 600 20241209 23.67 1203 -38.32 20250121 721 2.91 20250102 1695 -56.22 20240710 600 23.67 20241209 0.57 N 054090 500 124 억 0 N N 0 N 00 N
10 20250227 160558 57 100.00 KOSDAQ 기타제조 N N N N N 734 -10 5 -1.34 59042207 79778 121.99 744 770 732 967 521 744 740.08 0.00 0 -21273 778 760 752 734 726 757 731 125 223 500 500 1 1 24959232 183 -0.80 0.26 12 0.32 -915.00 2857.00 1695 20240710 -56.70 600 20241209 22.33 1203 -38.99 20250121 721 1.80 20250102 1695 -56.70 20240710 600 22.33 20241209 0.57 N 054090 500 124 억 0 N N 0 N 00 N
11 20250227 150557 57 100.00 KOSDAQ 기타제조 N N N N N 740 -4 5 -0.54 55865665 75454 115.38 744 770 732 967 521 744 740.39 0.00 0 -18798 778 760 752 734 726 757 731 125 223 500 500 1 1 24959232 185 -0.81 0.26 12 0.30 -915.00 2857.00 1695 20240710 -56.34 600 20241209 23.33 1203 -38.49 20250121 721 2.64 20250102 1695 -56.34 20240710 600 23.33 20241209 0.57 N 054090 500 124 억 0 N N 0 N 00 N
12 20250227 140559 57 100.00 KOSDAQ 기타제조 N N N N N 740 -4 5 -0.54 54388076 73448 112.31 744 770 732 967 521 744 740.50 0.00 0 -19029 778 760 752 734 726 757 731 125 223 500 500 1 1 24959232 185 -0.81 0.26 12 0.29 -915.00 2857.00 1695 20240710 -56.34 600 20241209 23.33 1203 -38.49 20250121 721 2.64 20250102 1695 -56.34 20240710 600 23.33 20241209 0.57 N 054090 500 124 억 0 N N 0 N 00 N