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
054630/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
20250221,160549,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,3330,20240222,-52.55,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N
20250221,150552,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,3330,20240222,-52.55,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N
20250221,140550,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,3330,20240222,-52.55,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N
20250221,130550,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,3330,20240222,-52.55,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N
20250221,120550,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,3330,20240222,-52.55,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N
20250221,110548,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,3330,20240222,-52.55,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N
20250221,100549,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,3330,20240222,-52.55,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N
20250221,090550,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,3330,20240222,-52.55,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N
20250220,160546,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,3330,20240222,-52.55,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N
20250220,150548,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,3330,20240222,-52.55,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,N,N,0,N,00,N
20250220,140549,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,3330,20240222,-52.55,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,136,1061.76,20240327,0.00,N,054630,500,39 억,,84175,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 160549 58 100.00 KOSDAQ 기타제조 N N N N N 1580 0 3 0.00 0 0 0.00 0 0 0 2370 790 1580 0.00 1.06 0 0 1580 1580 1580 1580 1580 1580 1580 40 790 500 0 1 1 7970946 126 -1.35 0.63 12 0.00 -1171.00 2499.00 3330 20240222 -52.55 1360 20240327 16.18 1580 0.00 20250102 1580 0.00 20250102 1580 0.00 20250110 136 1061.76 20240327 0.00 N 054630 500 39 억 84175 N N 0 N 00 N
3 20250221 150552 58 100.00 KOSDAQ 기타제조 N N N N N 1580 0 3 0.00 0 0 0.00 0 0 0 2370 790 1580 0.00 1.06 0 0 1580 1580 1580 1580 1580 1580 1580 40 790 500 0 1 1 7970946 126 -1.35 0.63 12 0.00 -1171.00 2499.00 3330 20240222 -52.55 1360 20240327 16.18 1580 0.00 20250102 1580 0.00 20250102 1580 0.00 20250110 136 1061.76 20240327 0.00 N 054630 500 39 억 84175 N N 0 N 00 N
4 20250221 140550 58 100.00 KOSDAQ 기타제조 N N N N N 1580 0 3 0.00 0 0 0.00 0 0 0 2370 790 1580 0.00 1.06 0 0 1580 1580 1580 1580 1580 1580 1580 40 790 500 0 1 1 7970946 126 -1.35 0.63 12 0.00 -1171.00 2499.00 3330 20240222 -52.55 1360 20240327 16.18 1580 0.00 20250102 1580 0.00 20250102 1580 0.00 20250110 136 1061.76 20240327 0.00 N 054630 500 39 억 84175 N N 0 N 00 N
5 20250221 130550 58 100.00 KOSDAQ 기타제조 N N N N N 1580 0 3 0.00 0 0 0.00 0 0 0 2370 790 1580 0.00 1.06 0 0 1580 1580 1580 1580 1580 1580 1580 40 790 500 0 1 1 7970946 126 -1.35 0.63 12 0.00 -1171.00 2499.00 3330 20240222 -52.55 1360 20240327 16.18 1580 0.00 20250102 1580 0.00 20250102 1580 0.00 20250110 136 1061.76 20240327 0.00 N 054630 500 39 억 84175 N N 0 N 00 N
6 20250221 120550 58 100.00 KOSDAQ 기타제조 N N N N N 1580 0 3 0.00 0 0 0.00 0 0 0 2370 790 1580 0.00 1.06 0 0 1580 1580 1580 1580 1580 1580 1580 40 790 500 0 1 1 7970946 126 -1.35 0.63 12 0.00 -1171.00 2499.00 3330 20240222 -52.55 1360 20240327 16.18 1580 0.00 20250102 1580 0.00 20250102 1580 0.00 20250110 136 1061.76 20240327 0.00 N 054630 500 39 억 84175 N N 0 N 00 N
7 20250221 110548 58 100.00 KOSDAQ 기타제조 N N N N N 1580 0 3 0.00 0 0 0.00 0 0 0 2370 790 1580 0.00 1.06 0 0 1580 1580 1580 1580 1580 1580 1580 40 790 500 0 1 1 7970946 126 -1.35 0.63 12 0.00 -1171.00 2499.00 3330 20240222 -52.55 1360 20240327 16.18 1580 0.00 20250102 1580 0.00 20250102 1580 0.00 20250110 136 1061.76 20240327 0.00 N 054630 500 39 억 84175 N N 0 N 00 N
8 20250221 100549 58 100.00 KOSDAQ 기타제조 N N N N N 1580 0 3 0.00 0 0 0.00 0 0 0 2370 790 1580 0.00 1.06 0 0 1580 1580 1580 1580 1580 1580 1580 40 790 500 0 1 1 7970946 126 -1.35 0.63 12 0.00 -1171.00 2499.00 3330 20240222 -52.55 1360 20240327 16.18 1580 0.00 20250102 1580 0.00 20250102 1580 0.00 20250110 136 1061.76 20240327 0.00 N 054630 500 39 억 84175 N N 0 N 00 N
9 20250221 090550 58 100.00 KOSDAQ 기타제조 N N N N N 1580 0 3 0.00 0 0 0.00 0 0 0 2370 790 1580 0.00 1.06 0 0 1580 1580 1580 1580 1580 1580 1580 40 790 500 0 1 1 7970946 126 -1.35 0.63 12 0.00 -1171.00 2499.00 3330 20240222 -52.55 1360 20240327 16.18 1580 0.00 20250102 1580 0.00 20250102 1580 0.00 20250110 136 1061.76 20240327 0.00 N 054630 500 39 억 84175 N N 0 N 00 N
10 20250220 160546 58 100.00 KOSDAQ 기타제조 N N N N N 1580 0 3 0.00 0 0 0.00 0 0 0 2370 790 1580 0.00 1.06 0 0 1580 1580 1580 1580 1580 1580 1580 40 790 500 0 1 1 7970946 126 -1.35 0.63 12 0.00 -1171.00 2499.00 3330 20240222 -52.55 1360 20240327 16.18 1580 0.00 20250102 1580 0.00 20250102 1580 0.00 20250110 136 1061.76 20240327 0.00 N 054630 500 39 억 84175 N N 0 N 00 N
11 20250220 150548 58 100.00 KOSDAQ 기타제조 N N N N N 1580 0 3 0.00 0 0 0.00 0 0 0 2370 790 1580 0.00 1.06 0 0 1580 1580 1580 1580 1580 1580 1580 40 790 500 0 1 1 7970946 126 -1.35 0.63 12 0.00 -1171.00 2499.00 3330 20240222 -52.55 1360 20240327 16.18 1580 0.00 20250102 1580 0.00 20250102 1580 0.00 20250110 136 1061.76 20240327 0.00 N 054630 500 39 억 84175 N N 0 N 00 N
12 20250220 140549 58 100.00 KOSDAQ 기타제조 N N N N N 1580 0 3 0.00 0 0 0.00 0 0 0 2370 790 1580 0.00 1.06 0 0 1580 1580 1580 1580 1580 1580 1580 40 790 500 0 1 1 7970946 126 -1.35 0.63 12 0.00 -1171.00 2499.00 3330 20240222 -52.55 1360 20240327 16.18 1580 0.00 20250102 1580 0.00 20250102 1580 0.00 20250110 136 1061.76 20240327 0.00 N 054630 500 39 억 84175 N N 0 N 00 N