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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
054930/price/prices-20250301.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
20250312,160537,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22200,-50,5,-0.22,223525400,9977,77.93,22600,22700,22150,28900,15600,22250,22404.07,1.95,0,-3158,22950,22600,22200,21850,21450,22775,22025,150,6650,5000,16020,50,1,3000000,666,3.31,0.52,12,0.33,6698.00,42319.00,33650,20240607,-34.03,20100,20240805,10.45,26100,-14.94,20250213,21750,2.07,20250305,33650,-34.03,20240607,20100,10.45,20240805,3.05,N,054930,5000,150 억,,58355,N,N,0,N,00,N
20250312,150537,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22200,-50,5,-0.22,206297700,9201,71.87,22600,22700,22150,28900,15600,22250,22421.23,1.95,0,-3326,22950,22600,22200,21850,21450,22775,22025,150,6650,5000,16020,50,1,3000000,666,3.31,0.52,12,0.31,6698.00,42319.00,33650,20240607,-34.03,20100,20240805,10.45,26100,-14.94,20250213,21750,2.07,20250305,33650,-34.03,20240607,20100,10.45,20240805,3.05,N,054930,5000,150 억,,58355,N,N,0,N,00,N
20250312,140536,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22550,300,2,1.35,178579750,7956,62.15,22600,22700,22200,28900,15600,22250,22445.92,1.95,0,-2453,22950,22600,22200,21850,21450,22775,22025,150,6650,5000,16020,50,1,3000000,677,3.37,0.53,12,0.27,6698.00,42319.00,33650,20240607,-32.99,20100,20240805,12.19,26100,-13.60,20250213,21750,3.68,20250305,33650,-32.99,20240607,20100,12.19,20240805,3.05,N,054930,5000,150 억,,58355,N,N,0,N,00,N
20250312,130537,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22500,250,2,1.12,105652550,4704,36.74,22600,22700,22300,28900,15600,22250,22460.15,1.95,0,398,22950,22600,22200,21850,21450,22775,22025,150,6650,5000,16020,50,1,3000000,675,3.36,0.53,12,0.16,6698.00,42319.00,33650,20240607,-33.14,20100,20240805,11.94,26100,-13.79,20250213,21750,3.45,20250305,33650,-33.14,20240607,20100,11.94,20240805,3.05,N,054930,5000,150 억,,58355,N,N,0,N,00,N
20250312,120539,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22550,300,2,1.35,93344650,4157,32.47,22600,22700,22300,28900,15600,22250,22454.81,1.95,0,373,22950,22600,22200,21850,21450,22775,22025,150,6650,5000,16020,50,1,3000000,677,3.37,0.53,12,0.14,6698.00,42319.00,33650,20240607,-32.99,20100,20240805,12.19,26100,-13.60,20250213,21750,3.68,20250305,33650,-32.99,20240607,20100,12.19,20240805,3.05,N,054930,5000,150 억,,58355,N,N,0,N,00,N
20250312,110534,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22550,300,2,1.35,79772450,3556,27.78,22600,22700,22300,28900,15600,22250,22433.20,1.95,0,427,22950,22600,22200,21850,21450,22775,22025,150,6650,5000,16020,50,1,3000000,677,3.37,0.53,12,0.12,6698.00,42319.00,33650,20240607,-32.99,20100,20240805,12.19,26100,-13.60,20250213,21750,3.68,20250305,33650,-32.99,20240607,20100,12.19,20240805,3.05,N,054930,5000,150 억,,58355,N,N,0,N,00,N
20250312,100537,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22500,250,2,1.12,58443050,2610,20.39,22600,22600,22300,28900,15600,22250,22391.97,1.95,0,626,22950,22600,22200,21850,21450,22775,22025,150,6650,5000,16020,50,1,3000000,675,3.36,0.53,12,0.09,6698.00,42319.00,33650,20240607,-33.14,20100,20240805,11.94,26100,-13.79,20250213,21750,3.45,20250305,33650,-33.14,20240607,20100,11.94,20240805,3.05,N,054930,5000,150 억,,58355,N,N,0,N,00,N
20250312,090539,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22600,350,2,1.57,1785400,79,0.62,22600,22600,22600,28900,15600,22250,22600.00,1.95,0,1,22950,22600,22200,21850,21450,22775,22025,150,6650,5000,16020,50,1,3000000,678,3.37,0.53,12,0.00,6698.00,42319.00,33650,20240607,-32.84,20100,20240805,12.44,26100,-13.41,20250213,21750,3.91,20250305,33650,-32.84,20240607,20100,12.44,20240805,3.05,N,054930,5000,150 억,,58355,N,N,0,N,00,N
20250311,160532,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22250,-250,5,-1.11,283834100,12801,129.62,21800,22550,21800,29250,15750,22500,22172.72,1.96,0,-299,23200,22850,22450,22100,21700,22650,21900,150,6750,5000,16200,50,1,3000000,668,3.32,0.53,12,0.43,6698.00,42319.00,33650,20240607,-33.88,20100,20240805,10.70,26100,-14.75,20250213,21750,2.30,20250305,33650,-33.88,20240607,20100,10.70,20240805,3.06,N,054930,5000,150 억,,58654,N,N,0,N,00,N
20250311,150535,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22450,-50,5,-0.22,263085300,11869,120.18,21800,22550,21800,29250,15750,22500,22165.75,1.96,0,-204,23200,22850,22450,22100,21700,22650,21900,150,6750,5000,16200,50,1,3000000,674,3.35,0.53,12,0.40,6698.00,42319.00,33650,20240607,-33.28,20100,20240805,11.69,26100,-13.98,20250213,21750,3.22,20250305,33650,-33.28,20240607,20100,11.69,20240805,3.06,N,054930,5000,150 억,,58654,N,N,0,N,00,N
20250311,140535,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22450,-50,5,-0.22,237750950,10740,108.75,21800,22500,21800,29250,15750,22500,22136.96,1.96,0,-137,23200,22850,22450,22100,21700,22650,21900,150,6750,5000,16200,50,1,3000000,674,3.35,0.53,12,0.36,6698.00,42319.00,33650,20240607,-33.28,20100,20240805,11.69,26100,-13.98,20250213,21750,3.22,20250305,33650,-33.28,20240607,20100,11.69,20240805,3.06,N,054930,5000,150 억,,58654,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 20250312 160537 57 100.00 KOSDAQ 일반서비스 N N N N N 22200 -50 5 -0.22 223525400 9977 77.93 22600 22700 22150 28900 15600 22250 22404.07 1.95 0 -3158 22950 22600 22200 21850 21450 22775 22025 150 6650 5000 16020 50 1 3000000 666 3.31 0.52 12 0.33 6698.00 42319.00 33650 20240607 -34.03 20100 20240805 10.45 26100 -14.94 20250213 21750 2.07 20250305 33650 -34.03 20240607 20100 10.45 20240805 3.05 N 054930 5000 150 억 58355 N N 0 N 00 N
3 20250312 150537 57 100.00 KOSDAQ 일반서비스 N N N N N 22200 -50 5 -0.22 206297700 9201 71.87 22600 22700 22150 28900 15600 22250 22421.23 1.95 0 -3326 22950 22600 22200 21850 21450 22775 22025 150 6650 5000 16020 50 1 3000000 666 3.31 0.52 12 0.31 6698.00 42319.00 33650 20240607 -34.03 20100 20240805 10.45 26100 -14.94 20250213 21750 2.07 20250305 33650 -34.03 20240607 20100 10.45 20240805 3.05 N 054930 5000 150 억 58355 N N 0 N 00 N
4 20250312 140536 57 100.00 KOSDAQ 일반서비스 N N N N N 22550 300 2 1.35 178579750 7956 62.15 22600 22700 22200 28900 15600 22250 22445.92 1.95 0 -2453 22950 22600 22200 21850 21450 22775 22025 150 6650 5000 16020 50 1 3000000 677 3.37 0.53 12 0.27 6698.00 42319.00 33650 20240607 -32.99 20100 20240805 12.19 26100 -13.60 20250213 21750 3.68 20250305 33650 -32.99 20240607 20100 12.19 20240805 3.05 N 054930 5000 150 억 58355 N N 0 N 00 N
5 20250312 130537 57 100.00 KOSDAQ 일반서비스 N N N N N 22500 250 2 1.12 105652550 4704 36.74 22600 22700 22300 28900 15600 22250 22460.15 1.95 0 398 22950 22600 22200 21850 21450 22775 22025 150 6650 5000 16020 50 1 3000000 675 3.36 0.53 12 0.16 6698.00 42319.00 33650 20240607 -33.14 20100 20240805 11.94 26100 -13.79 20250213 21750 3.45 20250305 33650 -33.14 20240607 20100 11.94 20240805 3.05 N 054930 5000 150 억 58355 N N 0 N 00 N
6 20250312 120539 57 100.00 KOSDAQ 일반서비스 N N N N N 22550 300 2 1.35 93344650 4157 32.47 22600 22700 22300 28900 15600 22250 22454.81 1.95 0 373 22950 22600 22200 21850 21450 22775 22025 150 6650 5000 16020 50 1 3000000 677 3.37 0.53 12 0.14 6698.00 42319.00 33650 20240607 -32.99 20100 20240805 12.19 26100 -13.60 20250213 21750 3.68 20250305 33650 -32.99 20240607 20100 12.19 20240805 3.05 N 054930 5000 150 억 58355 N N 0 N 00 N
7 20250312 110534 57 100.00 KOSDAQ 일반서비스 N N N N N 22550 300 2 1.35 79772450 3556 27.78 22600 22700 22300 28900 15600 22250 22433.20 1.95 0 427 22950 22600 22200 21850 21450 22775 22025 150 6650 5000 16020 50 1 3000000 677 3.37 0.53 12 0.12 6698.00 42319.00 33650 20240607 -32.99 20100 20240805 12.19 26100 -13.60 20250213 21750 3.68 20250305 33650 -32.99 20240607 20100 12.19 20240805 3.05 N 054930 5000 150 억 58355 N N 0 N 00 N
8 20250312 100537 57 100.00 KOSDAQ 일반서비스 N N N N N 22500 250 2 1.12 58443050 2610 20.39 22600 22600 22300 28900 15600 22250 22391.97 1.95 0 626 22950 22600 22200 21850 21450 22775 22025 150 6650 5000 16020 50 1 3000000 675 3.36 0.53 12 0.09 6698.00 42319.00 33650 20240607 -33.14 20100 20240805 11.94 26100 -13.79 20250213 21750 3.45 20250305 33650 -33.14 20240607 20100 11.94 20240805 3.05 N 054930 5000 150 억 58355 N N 0 N 00 N
9 20250312 090539 57 100.00 KOSDAQ 일반서비스 N N N N N 22600 350 2 1.57 1785400 79 0.62 22600 22600 22600 28900 15600 22250 22600.00 1.95 0 1 22950 22600 22200 21850 21450 22775 22025 150 6650 5000 16020 50 1 3000000 678 3.37 0.53 12 0.00 6698.00 42319.00 33650 20240607 -32.84 20100 20240805 12.44 26100 -13.41 20250213 21750 3.91 20250305 33650 -32.84 20240607 20100 12.44 20240805 3.05 N 054930 5000 150 억 58355 N N 0 N 00 N
10 20250311 160532 57 100.00 KOSDAQ 일반서비스 N N N N N 22250 -250 5 -1.11 283834100 12801 129.62 21800 22550 21800 29250 15750 22500 22172.72 1.96 0 -299 23200 22850 22450 22100 21700 22650 21900 150 6750 5000 16200 50 1 3000000 668 3.32 0.53 12 0.43 6698.00 42319.00 33650 20240607 -33.88 20100 20240805 10.70 26100 -14.75 20250213 21750 2.30 20250305 33650 -33.88 20240607 20100 10.70 20240805 3.06 N 054930 5000 150 억 58654 N N 0 N 00 N
11 20250311 150535 57 100.00 KOSDAQ 일반서비스 N N N N N 22450 -50 5 -0.22 263085300 11869 120.18 21800 22550 21800 29250 15750 22500 22165.75 1.96 0 -204 23200 22850 22450 22100 21700 22650 21900 150 6750 5000 16200 50 1 3000000 674 3.35 0.53 12 0.40 6698.00 42319.00 33650 20240607 -33.28 20100 20240805 11.69 26100 -13.98 20250213 21750 3.22 20250305 33650 -33.28 20240607 20100 11.69 20240805 3.06 N 054930 5000 150 억 58654 N N 0 N 00 N
12 20250311 140535 57 100.00 KOSDAQ 일반서비스 N N N N N 22450 -50 5 -0.22 237750950 10740 108.75 21800 22500 21800 29250 15750 22500 22136.96 1.96 0 -137 23200 22850 22450 22100 21700 22650 21900 150 6750 5000 16200 50 1 3000000 674 3.35 0.53 12 0.36 6698.00 42319.00 33650 20240607 -33.28 20100 20240805 11.69 26100 -13.98 20250213 21750 3.22 20250305 33650 -33.28 20240607 20100 11.69 20240805 3.06 N 054930 5000 150 억 58654 N N 0 N 00 N