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
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
20250219,160542,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,785,11,2,1.42,40738571,52715,36.49,780,786,760,1006,542,774,772.81,0.03,0,3010,833,803,779,749,725,818,764,125,232,500,520,1,1,24959232,196,-0.86,0.27,12,0.21,-915.00,2857.00,1704,20240206,-53.93,600,20241209,30.83,1203,-34.75,20250121,721,8.88,20250102,1695,-53.69,20240710,600,30.83,20241209,0.59,N,054090,500,124 억,,7225,N,N,0,N,00,N
20250219,150544,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,783,9,2,1.16,37832152,49006,33.93,780,786,760,1006,542,774,771.99,0.03,0,2919,833,803,779,749,725,818,764,125,232,500,520,1,1,24959232,195,-0.86,0.27,12,0.20,-915.00,2857.00,1704,20240206,-54.05,600,20241209,30.50,1203,-34.91,20250121,721,8.60,20250102,1695,-53.81,20240710,600,30.50,20241209,0.59,N,054090,500,124 억,,7225,N,N,0,N,00,N
20250219,140541,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,783,9,2,1.16,31713414,41169,28.50,780,784,760,1006,542,774,770.32,0.03,0,2159,833,803,779,749,725,818,764,125,232,500,520,1,1,24959232,195,-0.86,0.27,12,0.16,-915.00,2857.00,1704,20240206,-54.05,600,20241209,30.50,1203,-34.91,20250121,721,8.60,20250102,1695,-53.81,20240710,600,30.50,20241209,0.59,N,054090,500,124 억,,7225,N,N,0,N,00,N
20250219,130542,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,782,8,2,1.03,28423564,36961,25.59,780,782,760,1006,542,774,769.02,0.03,0,2131,833,803,779,749,725,818,764,125,232,500,520,1,1,24959232,195,-0.85,0.27,12,0.15,-915.00,2857.00,1704,20240206,-54.11,600,20241209,30.33,1203,-35.00,20250121,721,8.46,20250102,1695,-53.86,20240710,600,30.33,20241209,0.59,N,054090,500,124 억,,7225,N,N,0,N,00,N
20250219,120542,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,778,4,2,0.52,27111280,35277,24.42,780,780,760,1006,542,774,768.53,0.03,0,1818,833,803,779,749,725,818,764,125,232,500,520,1,1,24959232,194,-0.85,0.27,12,0.14,-915.00,2857.00,1704,20240206,-54.34,600,20241209,29.67,1203,-35.33,20250121,721,7.91,20250102,1695,-54.10,20240710,600,29.67,20241209,0.59,N,054090,500,124 억,,7225,N,N,0,N,00,N
20250219,110542,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,774,0,3,0.00,26343445,34287,23.74,780,780,760,1006,542,774,768.32,0.03,0,1734,833,803,779,749,725,818,764,125,232,500,520,1,1,24959232,193,-0.85,0.27,12,0.14,-915.00,2857.00,1704,20240206,-54.58,600,20241209,29.00,1203,-35.66,20250121,721,7.35,20250102,1695,-54.34,20240710,600,29.00,20241209,0.59,N,054090,500,124 억,,7225,N,N,0,N,00,N
20250219,100542,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,775,1,2,0.13,18400164,24013,16.62,780,780,760,1006,542,774,766.26,0.03,0,1021,833,803,779,749,725,818,764,125,232,500,520,1,1,24959232,193,-0.85,0.27,12,0.10,-915.00,2857.00,1704,20240206,-54.52,600,20241209,29.17,1203,-35.58,20250121,721,7.49,20250102,1695,-54.28,20240710,600,29.17,20241209,0.59,N,054090,500,124 억,,7225,N,N,0,N,00,N
20250219,090543,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,774,0,3,0.00,1938201,2490,1.72,780,780,774,1006,542,774,778.39,0.03,0,108,833,803,779,749,725,818,764,125,232,500,520,1,1,24959232,193,-0.85,0.27,12,0.01,-915.00,2857.00,1704,20240206,-54.58,600,20241209,29.00,1203,-35.66,20250121,721,7.35,20250102,1695,-54.34,20240710,600,29.00,20241209,0.59,N,054090,500,124 억,,7225,N,N,0,N,00,N
20250218,160541,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,774,20,2,2.65,111807985,143937,92.85,755,809,755,980,528,754,776.80,0.00,0,31704,787,770,759,742,731,765,737,125,226,500,510,1,1,24959232,193,-0.85,0.27,12,0.58,-915.00,2857.00,1719,20240205,-54.97,600,20241209,29.00,1203,-35.66,20250121,721,7.35,20250102,1695,-54.34,20240710,600,29.00,20241209,0.59,N,054090,500,124 억,,0,N,N,0,N,00,N
20250218,150541,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,775,21,2,2.79,108430434,139574,90.04,755,809,755,980,528,754,776.87,0.00,0,31751,787,770,759,742,731,765,737,125,226,500,510,1,1,24959232,193,-0.85,0.27,12,0.56,-915.00,2857.00,1719,20240205,-54.92,600,20241209,29.17,1203,-35.58,20250121,721,7.49,20250102,1695,-54.28,20240710,600,29.17,20241209,0.59,N,054090,500,124 억,,0,N,N,0,N,00,N
20250218,140541,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,770,16,2,2.12,98632016,126842,81.83,755,809,755,980,528,754,777.60,0.00,0,30676,787,770,759,742,731,765,737,125,226,500,510,1,1,24959232,192,-0.84,0.27,12,0.51,-915.00,2857.00,1719,20240205,-55.21,600,20241209,28.33,1203,-35.99,20250121,721,6.80,20250102,1695,-54.57,20240710,600,28.33,20241209,0.59,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 20250219 160542 57 100.00 KOSDAQ 기타제조 N N N N N 785 11 2 1.42 40738571 52715 36.49 780 786 760 1006 542 774 772.81 0.03 0 3010 833 803 779 749 725 818 764 125 232 500 520 1 1 24959232 196 -0.86 0.27 12 0.21 -915.00 2857.00 1704 20240206 -53.93 600 20241209 30.83 1203 -34.75 20250121 721 8.88 20250102 1695 -53.69 20240710 600 30.83 20241209 0.59 N 054090 500 124 억 7225 N N 0 N 00 N
3 20250219 150544 57 100.00 KOSDAQ 기타제조 N N N N N 783 9 2 1.16 37832152 49006 33.93 780 786 760 1006 542 774 771.99 0.03 0 2919 833 803 779 749 725 818 764 125 232 500 520 1 1 24959232 195 -0.86 0.27 12 0.20 -915.00 2857.00 1704 20240206 -54.05 600 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 7225 N N 0 N 00 N
4 20250219 140541 57 100.00 KOSDAQ 기타제조 N N N N N 783 9 2 1.16 31713414 41169 28.50 780 784 760 1006 542 774 770.32 0.03 0 2159 833 803 779 749 725 818 764 125 232 500 520 1 1 24959232 195 -0.86 0.27 12 0.16 -915.00 2857.00 1704 20240206 -54.05 600 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 7225 N N 0 N 00 N
5 20250219 130542 57 100.00 KOSDAQ 기타제조 N N N N N 782 8 2 1.03 28423564 36961 25.59 780 782 760 1006 542 774 769.02 0.03 0 2131 833 803 779 749 725 818 764 125 232 500 520 1 1 24959232 195 -0.85 0.27 12 0.15 -915.00 2857.00 1704 20240206 -54.11 600 20241209 30.33 1203 -35.00 20250121 721 8.46 20250102 1695 -53.86 20240710 600 30.33 20241209 0.59 N 054090 500 124 억 7225 N N 0 N 00 N
6 20250219 120542 57 100.00 KOSDAQ 기타제조 N N N N N 778 4 2 0.52 27111280 35277 24.42 780 780 760 1006 542 774 768.53 0.03 0 1818 833 803 779 749 725 818 764 125 232 500 520 1 1 24959232 194 -0.85 0.27 12 0.14 -915.00 2857.00 1704 20240206 -54.34 600 20241209 29.67 1203 -35.33 20250121 721 7.91 20250102 1695 -54.10 20240710 600 29.67 20241209 0.59 N 054090 500 124 억 7225 N N 0 N 00 N
7 20250219 110542 57 100.00 KOSDAQ 기타제조 N N N N N 774 0 3 0.00 26343445 34287 23.74 780 780 760 1006 542 774 768.32 0.03 0 1734 833 803 779 749 725 818 764 125 232 500 520 1 1 24959232 193 -0.85 0.27 12 0.14 -915.00 2857.00 1704 20240206 -54.58 600 20241209 29.00 1203 -35.66 20250121 721 7.35 20250102 1695 -54.34 20240710 600 29.00 20241209 0.59 N 054090 500 124 억 7225 N N 0 N 00 N
8 20250219 100542 57 100.00 KOSDAQ 기타제조 N N N N N 775 1 2 0.13 18400164 24013 16.62 780 780 760 1006 542 774 766.26 0.03 0 1021 833 803 779 749 725 818 764 125 232 500 520 1 1 24959232 193 -0.85 0.27 12 0.10 -915.00 2857.00 1704 20240206 -54.52 600 20241209 29.17 1203 -35.58 20250121 721 7.49 20250102 1695 -54.28 20240710 600 29.17 20241209 0.59 N 054090 500 124 억 7225 N N 0 N 00 N
9 20250219 090543 57 100.00 KOSDAQ 기타제조 N N N N N 774 0 3 0.00 1938201 2490 1.72 780 780 774 1006 542 774 778.39 0.03 0 108 833 803 779 749 725 818 764 125 232 500 520 1 1 24959232 193 -0.85 0.27 12 0.01 -915.00 2857.00 1704 20240206 -54.58 600 20241209 29.00 1203 -35.66 20250121 721 7.35 20250102 1695 -54.34 20240710 600 29.00 20241209 0.59 N 054090 500 124 억 7225 N N 0 N 00 N
10 20250218 160541 57 100.00 KOSDAQ 기타제조 N N N N N 774 20 2 2.65 111807985 143937 92.85 755 809 755 980 528 754 776.80 0.00 0 31704 787 770 759 742 731 765 737 125 226 500 510 1 1 24959232 193 -0.85 0.27 12 0.58 -915.00 2857.00 1719 20240205 -54.97 600 20241209 29.00 1203 -35.66 20250121 721 7.35 20250102 1695 -54.34 20240710 600 29.00 20241209 0.59 N 054090 500 124 억 0 N N 0 N 00 N
11 20250218 150541 57 100.00 KOSDAQ 기타제조 N N N N N 775 21 2 2.79 108430434 139574 90.04 755 809 755 980 528 754 776.87 0.00 0 31751 787 770 759 742 731 765 737 125 226 500 510 1 1 24959232 193 -0.85 0.27 12 0.56 -915.00 2857.00 1719 20240205 -54.92 600 20241209 29.17 1203 -35.58 20250121 721 7.49 20250102 1695 -54.28 20240710 600 29.17 20241209 0.59 N 054090 500 124 억 0 N N 0 N 00 N
12 20250218 140541 57 100.00 KOSDAQ 기타제조 N N N N N 770 16 2 2.12 98632016 126842 81.83 755 809 755 980 528 754 777.60 0.00 0 30676 787 770 759 742 731 765 737 125 226 500 510 1 1 24959232 192 -0.84 0.27 12 0.51 -915.00 2857.00 1719 20240205 -55.21 600 20241209 28.33 1203 -35.99 20250121 721 6.80 20250102 1695 -54.57 20240710 600 28.33 20241209 0.59 N 054090 500 124 억 0 N N 0 N 00 N