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
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
20250221,160546,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,780,0,3,0.00,61996768,80509,109.60,805,805,760,1014,546,780,770.06,0.03,0,-10734,818,798,784,764,750,792,758,125,234,500,530,1,1,24959232,195,-0.85,0.27,12,0.32,-915.00,2857.00,1695,20240710,-53.98,600,20241209,30.00,1203,-35.16,20250121,721,8.18,20250102,1695,-53.98,20240710,600,30.00,20241209,0.59,N,054090,500,124 억,,8582,N,N,0,N,00,N
20250221,150549,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,776,-4,5,-0.51,57206707,74359,101.23,805,805,760,1014,546,780,769.33,0.03,0,-10519,818,798,784,764,750,792,758,125,234,500,530,1,1,24959232,194,-0.85,0.27,12,0.30,-915.00,2857.00,1695,20240710,-54.22,600,20241209,29.33,1203,-35.49,20250121,721,7.63,20250102,1695,-54.22,20240710,600,29.33,20241209,0.59,N,054090,500,124 억,,8582,N,N,0,N,00,N
20250221,140547,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,769,-11,5,-1.41,53203310,69179,94.18,805,805,760,1014,546,780,769.07,0.03,0,-7879,818,798,784,764,750,792,758,125,234,500,530,1,1,24959232,192,-0.84,0.27,12,0.28,-915.00,2857.00,1695,20240710,-54.63,600,20241209,28.17,1203,-36.08,20250121,721,6.66,20250102,1695,-54.63,20240710,600,28.17,20241209,0.59,N,054090,500,124 억,,8582,N,N,0,N,00,N
20250221,130547,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,767,-13,5,-1.67,42613187,55384,75.40,805,805,760,1014,546,780,769.41,0.03,0,-1752,818,798,784,764,750,792,758,125,234,500,530,1,1,24959232,191,-0.84,0.27,12,0.22,-915.00,2857.00,1695,20240710,-54.75,600,20241209,27.83,1203,-36.24,20250121,721,6.38,20250102,1695,-54.75,20240710,600,27.83,20241209,0.59,N,054090,500,124 억,,8582,N,N,0,N,00,N
20250221,120548,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,765,-15,5,-1.92,36885481,47890,65.20,805,805,760,1014,546,780,770.21,0.03,0,-4209,818,798,784,764,750,792,758,125,234,500,530,1,1,24959232,191,-0.84,0.27,12,0.19,-915.00,2857.00,1695,20240710,-54.87,600,20241209,27.50,1203,-36.41,20250121,721,6.10,20250102,1695,-54.87,20240710,600,27.50,20241209,0.59,N,054090,500,124 억,,8582,N,N,0,N,00,N
20250221,110545,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,776,-4,5,-0.51,22975418,29672,40.40,805,805,761,1014,546,780,774.31,0.03,0,-5282,818,798,784,764,750,792,758,125,234,500,530,1,1,24959232,194,-0.85,0.27,12,0.12,-915.00,2857.00,1695,20240710,-54.22,600,20241209,29.33,1203,-35.49,20250121,721,7.63,20250102,1695,-54.22,20240710,600,29.33,20241209,0.59,N,054090,500,124 억,,8582,N,N,0,N,00,N
20250221,100546,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,783,3,2,0.38,13756769,17715,24.12,805,805,761,1014,546,780,776.56,0.03,0,-3494,818,798,784,764,750,792,758,125,234,500,530,1,1,24959232,195,-0.86,0.27,12,0.07,-915.00,2857.00,1695,20240710,-53.81,600,20241209,30.50,1203,-34.91,20250121,721,8.60,20250102,1695,-53.81,20240710,600,30.50,20241209,0.59,N,054090,500,124 억,,8582,N,N,0,N,00,N
20250221,090547,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,789,9,2,1.15,1300672,1639,2.23,805,805,780,1014,546,780,793.58,0.03,0,-750,818,798,784,764,750,792,758,125,234,500,530,1,1,24959232,197,-0.86,0.28,12,0.01,-915.00,2857.00,1695,20240710,-53.45,600,20241209,31.50,1203,-34.41,20250121,721,9.43,20250102,1695,-53.45,20240710,600,31.50,20241209,0.59,N,054090,500,124 억,,8582,N,N,0,N,00,N
20250220,160544,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,780,-5,5,-0.64,57130409,73444,136.72,785,804,770,1020,550,785,777.88,0.04,0,-88,803,794,777,768,751,798,772,125,235,500,530,1,1,24959232,195,-0.85,0.27,12,0.29,-915.00,2857.00,1695,20240710,-53.98,600,20241209,30.00,1203,-35.16,20250121,721,8.18,20250102,1695,-53.98,20240710,600,30.00,20241209,0.59,N,054090,500,124 억,,9828,N,N,0,N,00,N
20250220,150545,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,788,3,2,0.38,55839788,71797,133.66,785,804,770,1020,550,785,777.74,0.04,0,67,803,794,777,768,751,798,772,125,235,500,530,1,1,24959232,197,-0.86,0.28,12,0.29,-915.00,2857.00,1695,20240710,-53.51,600,20241209,31.33,1203,-34.50,20250121,721,9.29,20250102,1695,-53.51,20240710,600,31.33,20241209,0.59,N,054090,500,124 억,,9828,N,N,0,N,00,N
20250220,140546,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,780,-5,5,-0.64,52186110,67102,124.92,785,804,770,1020,550,785,777.71,0.04,0,-11,803,794,777,768,751,798,772,125,235,500,530,1,1,24959232,195,-0.85,0.27,12,0.27,-915.00,2857.00,1695,20240710,-53.98,600,20241209,30.00,1203,-35.16,20250121,721,8.18,20250102,1695,-53.98,20240710,600,30.00,20241209,0.59,N,054090,500,124 억,,9828,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 160546 57 100.00 KOSDAQ 기타제조 N N N N N 780 0 3 0.00 61996768 80509 109.60 805 805 760 1014 546 780 770.06 0.03 0 -10734 818 798 784 764 750 792 758 125 234 500 530 1 1 24959232 195 -0.85 0.27 12 0.32 -915.00 2857.00 1695 20240710 -53.98 600 20241209 30.00 1203 -35.16 20250121 721 8.18 20250102 1695 -53.98 20240710 600 30.00 20241209 0.59 N 054090 500 124 억 8582 N N 0 N 00 N
3 20250221 150549 57 100.00 KOSDAQ 기타제조 N N N N N 776 -4 5 -0.51 57206707 74359 101.23 805 805 760 1014 546 780 769.33 0.03 0 -10519 818 798 784 764 750 792 758 125 234 500 530 1 1 24959232 194 -0.85 0.27 12 0.30 -915.00 2857.00 1695 20240710 -54.22 600 20241209 29.33 1203 -35.49 20250121 721 7.63 20250102 1695 -54.22 20240710 600 29.33 20241209 0.59 N 054090 500 124 억 8582 N N 0 N 00 N
4 20250221 140547 57 100.00 KOSDAQ 기타제조 N N N N N 769 -11 5 -1.41 53203310 69179 94.18 805 805 760 1014 546 780 769.07 0.03 0 -7879 818 798 784 764 750 792 758 125 234 500 530 1 1 24959232 192 -0.84 0.27 12 0.28 -915.00 2857.00 1695 20240710 -54.63 600 20241209 28.17 1203 -36.08 20250121 721 6.66 20250102 1695 -54.63 20240710 600 28.17 20241209 0.59 N 054090 500 124 억 8582 N N 0 N 00 N
5 20250221 130547 57 100.00 KOSDAQ 기타제조 N N N N N 767 -13 5 -1.67 42613187 55384 75.40 805 805 760 1014 546 780 769.41 0.03 0 -1752 818 798 784 764 750 792 758 125 234 500 530 1 1 24959232 191 -0.84 0.27 12 0.22 -915.00 2857.00 1695 20240710 -54.75 600 20241209 27.83 1203 -36.24 20250121 721 6.38 20250102 1695 -54.75 20240710 600 27.83 20241209 0.59 N 054090 500 124 억 8582 N N 0 N 00 N
6 20250221 120548 57 100.00 KOSDAQ 기타제조 N N N N N 765 -15 5 -1.92 36885481 47890 65.20 805 805 760 1014 546 780 770.21 0.03 0 -4209 818 798 784 764 750 792 758 125 234 500 530 1 1 24959232 191 -0.84 0.27 12 0.19 -915.00 2857.00 1695 20240710 -54.87 600 20241209 27.50 1203 -36.41 20250121 721 6.10 20250102 1695 -54.87 20240710 600 27.50 20241209 0.59 N 054090 500 124 억 8582 N N 0 N 00 N
7 20250221 110545 57 100.00 KOSDAQ 기타제조 N N N N N 776 -4 5 -0.51 22975418 29672 40.40 805 805 761 1014 546 780 774.31 0.03 0 -5282 818 798 784 764 750 792 758 125 234 500 530 1 1 24959232 194 -0.85 0.27 12 0.12 -915.00 2857.00 1695 20240710 -54.22 600 20241209 29.33 1203 -35.49 20250121 721 7.63 20250102 1695 -54.22 20240710 600 29.33 20241209 0.59 N 054090 500 124 억 8582 N N 0 N 00 N
8 20250221 100546 57 100.00 KOSDAQ 기타제조 N N N N N 783 3 2 0.38 13756769 17715 24.12 805 805 761 1014 546 780 776.56 0.03 0 -3494 818 798 784 764 750 792 758 125 234 500 530 1 1 24959232 195 -0.86 0.27 12 0.07 -915.00 2857.00 1695 20240710 -53.81 600 20241209 30.50 1203 -34.91 20250121 721 8.60 20250102 1695 -53.81 20240710 600 30.50 20241209 0.59 N 054090 500 124 억 8582 N N 0 N 00 N
9 20250221 090547 57 100.00 KOSDAQ 기타제조 N N N N N 789 9 2 1.15 1300672 1639 2.23 805 805 780 1014 546 780 793.58 0.03 0 -750 818 798 784 764 750 792 758 125 234 500 530 1 1 24959232 197 -0.86 0.28 12 0.01 -915.00 2857.00 1695 20240710 -53.45 600 20241209 31.50 1203 -34.41 20250121 721 9.43 20250102 1695 -53.45 20240710 600 31.50 20241209 0.59 N 054090 500 124 억 8582 N N 0 N 00 N
10 20250220 160544 57 100.00 KOSDAQ 기타제조 N N N N N 780 -5 5 -0.64 57130409 73444 136.72 785 804 770 1020 550 785 777.88 0.04 0 -88 803 794 777 768 751 798 772 125 235 500 530 1 1 24959232 195 -0.85 0.27 12 0.29 -915.00 2857.00 1695 20240710 -53.98 600 20241209 30.00 1203 -35.16 20250121 721 8.18 20250102 1695 -53.98 20240710 600 30.00 20241209 0.59 N 054090 500 124 억 9828 N N 0 N 00 N
11 20250220 150545 57 100.00 KOSDAQ 기타제조 N N N N N 788 3 2 0.38 55839788 71797 133.66 785 804 770 1020 550 785 777.74 0.04 0 67 803 794 777 768 751 798 772 125 235 500 530 1 1 24959232 197 -0.86 0.28 12 0.29 -915.00 2857.00 1695 20240710 -53.51 600 20241209 31.33 1203 -34.50 20250121 721 9.29 20250102 1695 -53.51 20240710 600 31.33 20241209 0.59 N 054090 500 124 억 9828 N N 0 N 00 N
12 20250220 140546 57 100.00 KOSDAQ 기타제조 N N N N N 780 -5 5 -0.64 52186110 67102 124.92 785 804 770 1020 550 785 777.71 0.04 0 -11 803 794 777 768 751 798 772 125 235 500 530 1 1 24959232 195 -0.85 0.27 12 0.27 -915.00 2857.00 1695 20240710 -53.98 600 20241209 30.00 1203 -35.16 20250121 721 8.18 20250102 1695 -53.98 20240710 600 30.00 20241209 0.59 N 054090 500 124 억 9828 N N 0 N 00 N