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
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
20250219,160544,58,100.00,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
20250219,150546,58,100.00,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
20250219,140543,58,100.00,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
20250219,130544,58,100.00,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
20250219,120544,58,100.00,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
20250219,110545,58,100.00,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
20250219,100544,58,100.00,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
20250219,090546,58,100.00,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
20250218,160543,58,100.00,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
20250218,150544,58,100.00,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
20250218,140544,58,100.00,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 20250219 160544 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 20250219 150546 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 20250219 140543 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 20250219 130544 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 20250219 120544 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 20250219 110545 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 20250219 100544 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 20250219 090546 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 20250218 160543 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 20250218 150544 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 20250218 140544 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