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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160528,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,840,-13,5,-1.52,33056691,39076,69.95,851,865,830,1108,598,853,845.96,0.00,0,-9654,887,870,851,834,815,878,842,125,255,500,580,1,1,24959232,210,-0.92,0.29,12,0.16,-915.00,2857.00,1817,20240130,-53.77,600,20241209,40.00,1203,-30.17,20250121,721,16.50,20250102,1695,-50.44,20240710,600,40.00,20241209,0.59,N,054090,500,124 억,,0,N,N,0,N,00,N
20250212,150527,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,843,-10,5,-1.17,31502427,37227,66.64,851,865,830,1108,598,853,846.23,0.00,0,-9184,887,870,851,834,815,878,842,125,255,500,580,1,1,24959232,210,-0.92,0.30,12,0.15,-915.00,2857.00,1817,20240130,-53.60,600,20241209,40.50,1203,-29.93,20250121,721,16.92,20250102,1695,-50.27,20240710,600,40.50,20241209,0.59,N,054090,500,124 억,,0,N,N,0,N,00,N
20250212,140528,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,846,-7,5,-0.82,27556068,32547,58.26,851,865,830,1108,598,853,846.65,0.00,0,-6483,887,870,851,834,815,878,842,125,255,500,580,1,1,24959232,211,-0.92,0.30,12,0.13,-915.00,2857.00,1817,20240130,-53.44,600,20241209,41.00,1203,-29.68,20250121,721,17.34,20250102,1695,-50.09,20240710,600,41.00,20241209,0.59,N,054090,500,124 억,,0,N,N,0,N,00,N
20250212,130529,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,846,-7,5,-0.82,27214633,32143,57.54,851,865,830,1108,598,853,846.67,0.00,0,-6286,887,870,851,834,815,878,842,125,255,500,580,1,1,24959232,211,-0.92,0.30,12,0.13,-915.00,2857.00,1817,20240130,-53.44,600,20241209,41.00,1203,-29.68,20250121,721,17.34,20250102,1695,-50.09,20240710,600,41.00,20241209,0.59,N,054090,500,124 억,,0,N,N,0,N,00,N
20250212,120528,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,838,-15,5,-1.76,25274536,29832,53.40,851,865,830,1108,598,853,847.23,0.00,0,-5452,887,870,851,834,815,878,842,125,255,500,580,1,1,24959232,209,-0.92,0.29,12,0.12,-915.00,2857.00,1817,20240130,-53.88,600,20241209,39.67,1203,-30.34,20250121,721,16.23,20250102,1695,-50.56,20240710,600,39.67,20241209,0.59,N,054090,500,124 억,,0,N,N,0,N,00,N
20250212,110527,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,850,-3,5,-0.35,14240679,16655,29.81,851,865,845,1108,598,853,855.04,0.00,0,-8805,887,870,851,834,815,878,842,125,255,500,580,1,1,24959232,212,-0.93,0.30,12,0.07,-915.00,2857.00,1817,20240130,-53.22,600,20241209,41.67,1203,-29.34,20250121,721,17.89,20250102,1695,-49.85,20240710,600,41.67,20241209,0.59,N,054090,500,124 억,,0,N,N,0,N,00,N
20250212,100528,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,858,5,2,0.59,6278987,7309,13.08,851,865,845,1108,598,853,859.08,0.00,0,-3542,887,870,851,834,815,878,842,125,255,500,580,1,1,24959232,214,-0.94,0.30,12,0.03,-915.00,2857.00,1817,20240130,-52.78,600,20241209,43.00,1203,-28.68,20250121,721,19.00,20250102,1695,-49.38,20240710,600,43.00,20241209,0.59,N,054090,500,124 억,,0,N,N,0,N,00,N
20250212,090531,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,851,-2,5,-0.23,528054,622,1.11,851,851,845,1108,598,853,848.96,0.00,0,17,887,870,851,834,815,878,842,125,255,500,580,1,1,24959232,212,-0.93,0.30,12,0.00,-915.00,2857.00,1817,20240130,-53.16,600,20241209,41.83,1203,-29.26,20250121,721,18.03,20250102,1695,-49.79,20240710,600,41.83,20241209,0.59,N,054090,500,124 억,,0,N,N,0,N,00,N
20250211,160529,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,853,22,2,2.65,47536088,55862,96.81,832,868,832,1080,582,831,850.96,0.00,0,8025,845,837,831,823,817,835,821,125,249,500,560,1,1,24959232,213,-0.93,0.30,12,0.22,-915.00,2857.00,1825,20240129,-53.26,600,20241209,42.17,1203,-29.09,20250121,721,18.31,20250102,1695,-49.68,20240710,600,42.17,20241209,0.59,N,054090,500,124 억,,0,N,N,0,N,00,N
20250211,150528,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,853,22,2,2.65,45832130,53864,93.35,832,868,832,1080,582,831,850.89,0.00,0,8205,845,837,831,823,817,835,821,125,249,500,560,1,1,24959232,213,-0.93,0.30,12,0.22,-915.00,2857.00,1825,20240129,-53.26,600,20241209,42.17,1203,-29.09,20250121,721,18.31,20250102,1695,-49.68,20240710,600,42.17,20241209,0.59,N,054090,500,124 억,,0,N,N,0,N,00,N
20250211,140529,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,854,23,2,2.77,35425559,41609,72.11,832,868,832,1080,582,831,851.39,0.00,0,6657,845,837,831,823,817,835,821,125,249,500,560,1,1,24959232,213,-0.93,0.30,12,0.17,-915.00,2857.00,1825,20240129,-53.21,600,20241209,42.33,1203,-29.01,20250121,721,18.45,20250102,1695,-49.62,20240710,600,42.33,20241209,0.59,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 20250212 160528 57 100.00 KOSDAQ 기타제조 N N N N N 840 -13 5 -1.52 33056691 39076 69.95 851 865 830 1108 598 853 845.96 0.00 0 -9654 887 870 851 834 815 878 842 125 255 500 580 1 1 24959232 210 -0.92 0.29 12 0.16 -915.00 2857.00 1817 20240130 -53.77 600 20241209 40.00 1203 -30.17 20250121 721 16.50 20250102 1695 -50.44 20240710 600 40.00 20241209 0.59 N 054090 500 124 억 0 N N 0 N 00 N
3 20250212 150527 57 100.00 KOSDAQ 기타제조 N N N N N 843 -10 5 -1.17 31502427 37227 66.64 851 865 830 1108 598 853 846.23 0.00 0 -9184 887 870 851 834 815 878 842 125 255 500 580 1 1 24959232 210 -0.92 0.30 12 0.15 -915.00 2857.00 1817 20240130 -53.60 600 20241209 40.50 1203 -29.93 20250121 721 16.92 20250102 1695 -50.27 20240710 600 40.50 20241209 0.59 N 054090 500 124 억 0 N N 0 N 00 N
4 20250212 140528 57 100.00 KOSDAQ 기타제조 N N N N N 846 -7 5 -0.82 27556068 32547 58.26 851 865 830 1108 598 853 846.65 0.00 0 -6483 887 870 851 834 815 878 842 125 255 500 580 1 1 24959232 211 -0.92 0.30 12 0.13 -915.00 2857.00 1817 20240130 -53.44 600 20241209 41.00 1203 -29.68 20250121 721 17.34 20250102 1695 -50.09 20240710 600 41.00 20241209 0.59 N 054090 500 124 억 0 N N 0 N 00 N
5 20250212 130529 57 100.00 KOSDAQ 기타제조 N N N N N 846 -7 5 -0.82 27214633 32143 57.54 851 865 830 1108 598 853 846.67 0.00 0 -6286 887 870 851 834 815 878 842 125 255 500 580 1 1 24959232 211 -0.92 0.30 12 0.13 -915.00 2857.00 1817 20240130 -53.44 600 20241209 41.00 1203 -29.68 20250121 721 17.34 20250102 1695 -50.09 20240710 600 41.00 20241209 0.59 N 054090 500 124 억 0 N N 0 N 00 N
6 20250212 120528 57 100.00 KOSDAQ 기타제조 N N N N N 838 -15 5 -1.76 25274536 29832 53.40 851 865 830 1108 598 853 847.23 0.00 0 -5452 887 870 851 834 815 878 842 125 255 500 580 1 1 24959232 209 -0.92 0.29 12 0.12 -915.00 2857.00 1817 20240130 -53.88 600 20241209 39.67 1203 -30.34 20250121 721 16.23 20250102 1695 -50.56 20240710 600 39.67 20241209 0.59 N 054090 500 124 억 0 N N 0 N 00 N
7 20250212 110527 57 100.00 KOSDAQ 기타제조 N N N N N 850 -3 5 -0.35 14240679 16655 29.81 851 865 845 1108 598 853 855.04 0.00 0 -8805 887 870 851 834 815 878 842 125 255 500 580 1 1 24959232 212 -0.93 0.30 12 0.07 -915.00 2857.00 1817 20240130 -53.22 600 20241209 41.67 1203 -29.34 20250121 721 17.89 20250102 1695 -49.85 20240710 600 41.67 20241209 0.59 N 054090 500 124 억 0 N N 0 N 00 N
8 20250212 100528 57 100.00 KOSDAQ 기타제조 N N N N N 858 5 2 0.59 6278987 7309 13.08 851 865 845 1108 598 853 859.08 0.00 0 -3542 887 870 851 834 815 878 842 125 255 500 580 1 1 24959232 214 -0.94 0.30 12 0.03 -915.00 2857.00 1817 20240130 -52.78 600 20241209 43.00 1203 -28.68 20250121 721 19.00 20250102 1695 -49.38 20240710 600 43.00 20241209 0.59 N 054090 500 124 억 0 N N 0 N 00 N
9 20250212 090531 57 100.00 KOSDAQ 기타제조 N N N N N 851 -2 5 -0.23 528054 622 1.11 851 851 845 1108 598 853 848.96 0.00 0 17 887 870 851 834 815 878 842 125 255 500 580 1 1 24959232 212 -0.93 0.30 12 0.00 -915.00 2857.00 1817 20240130 -53.16 600 20241209 41.83 1203 -29.26 20250121 721 18.03 20250102 1695 -49.79 20240710 600 41.83 20241209 0.59 N 054090 500 124 억 0 N N 0 N 00 N
10 20250211 160529 57 100.00 KOSDAQ 기타제조 N N N N N 853 22 2 2.65 47536088 55862 96.81 832 868 832 1080 582 831 850.96 0.00 0 8025 845 837 831 823 817 835 821 125 249 500 560 1 1 24959232 213 -0.93 0.30 12 0.22 -915.00 2857.00 1825 20240129 -53.26 600 20241209 42.17 1203 -29.09 20250121 721 18.31 20250102 1695 -49.68 20240710 600 42.17 20241209 0.59 N 054090 500 124 억 0 N N 0 N 00 N
11 20250211 150528 57 100.00 KOSDAQ 기타제조 N N N N N 853 22 2 2.65 45832130 53864 93.35 832 868 832 1080 582 831 850.89 0.00 0 8205 845 837 831 823 817 835 821 125 249 500 560 1 1 24959232 213 -0.93 0.30 12 0.22 -915.00 2857.00 1825 20240129 -53.26 600 20241209 42.17 1203 -29.09 20250121 721 18.31 20250102 1695 -49.68 20240710 600 42.17 20241209 0.59 N 054090 500 124 억 0 N N 0 N 00 N
12 20250211 140529 57 100.00 KOSDAQ 기타제조 N N N N N 854 23 2 2.77 35425559 41609 72.11 832 868 832 1080 582 831 851.39 0.00 0 6657 845 837 831 823 817 835 821 125 249 500 560 1 1 24959232 213 -0.93 0.30 12 0.17 -915.00 2857.00 1825 20240129 -53.21 600 20241209 42.33 1203 -29.01 20250121 721 18.45 20250102 1695 -49.62 20240710 600 42.33 20241209 0.59 N 054090 500 124 억 0 N N 0 N 00 N