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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
054930/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
20250228,160607,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23450,-800,5,-3.30,392413450,16522,145.38,24250,24300,23350,31500,17000,24250,23750.97,1.64,0,-5263,24650,24450,24250,24050,23850,24550,24150,150,7250,5000,17460,50,1,3000000,704,3.50,0.55,12,0.55,6698.00,42319.00,33650,20240607,-30.31,20100,20240805,16.67,26100,-10.15,20250213,22600,3.76,20250203,33650,-30.31,20240607,20100,16.67,20240805,3.01,N,054930,5000,150 억,,49306,N,N,0,N,00,N
20250228,150610,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23550,-700,5,-2.89,373259200,15706,138.20,24250,24300,23350,31500,17000,24250,23765.39,1.64,0,-4521,24650,24450,24250,24050,23850,24550,24150,150,7250,5000,17460,50,1,3000000,707,3.52,0.56,12,0.52,6698.00,42319.00,33650,20240607,-30.01,20100,20240805,17.16,26100,-9.77,20250213,22600,4.20,20250203,33650,-30.01,20240607,20100,17.16,20240805,3.01,N,054930,5000,150 억,,49306,N,N,0,N,00,N
20250228,140611,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23400,-850,5,-3.51,342393950,14389,126.61,24250,24300,23350,31500,17000,24250,23795.53,1.64,0,-3933,24650,24450,24250,24050,23850,24550,24150,150,7250,5000,17460,50,1,3000000,702,3.49,0.55,12,0.48,6698.00,42319.00,33650,20240607,-30.46,20100,20240805,16.42,26100,-10.34,20250213,22600,3.54,20250203,33650,-30.46,20240607,20100,16.42,20240805,3.01,N,054930,5000,150 억,,49306,N,N,0,N,00,N
20250228,130609,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23450,-800,5,-3.30,316097450,13267,116.74,24250,24300,23450,31500,17000,24250,23825.84,1.64,0,-3865,24650,24450,24250,24050,23850,24550,24150,150,7250,5000,17460,50,1,3000000,704,3.50,0.55,12,0.44,6698.00,42319.00,33650,20240607,-30.31,20100,20240805,16.67,26100,-10.15,20250213,22600,3.76,20250203,33650,-30.31,20240607,20100,16.67,20240805,3.01,N,054930,5000,150 억,,49306,N,N,0,N,00,N
20250228,120606,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23750,-500,5,-2.06,229202100,9584,84.33,24250,24300,23700,31500,17000,24250,23915.08,1.64,0,-3046,24650,24450,24250,24050,23850,24550,24150,150,7250,5000,17460,50,1,3000000,713,3.55,0.56,12,0.32,6698.00,42319.00,33650,20240607,-29.42,20100,20240805,18.16,26100,-9.00,20250213,22600,5.09,20250203,33650,-29.42,20240607,20100,18.16,20240805,3.01,N,054930,5000,150 억,,49306,N,N,0,N,00,N
20250228,110606,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23800,-450,5,-1.86,183071700,7642,67.24,24250,24300,23800,31500,17000,24250,23955.99,1.64,0,-2292,24650,24450,24250,24050,23850,24550,24150,150,7250,5000,17460,50,1,3000000,714,3.55,0.56,12,0.25,6698.00,42319.00,33650,20240607,-29.27,20100,20240805,18.41,26100,-8.81,20250213,22600,5.31,20250203,33650,-29.27,20240607,20100,18.41,20240805,3.01,N,054930,5000,150 억,,49306,N,N,0,N,00,N
20250228,100606,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24000,-250,5,-1.03,131669700,5489,48.30,24250,24300,23850,31500,17000,24250,23987.92,1.64,0,-1718,24650,24450,24250,24050,23850,24550,24150,150,7250,5000,17460,50,1,3000000,720,3.58,0.57,12,0.18,6698.00,42319.00,33650,20240607,-28.68,20100,20240805,19.40,26100,-8.05,20250213,22600,6.19,20250203,33650,-28.68,20240607,20100,19.40,20240805,3.01,N,054930,5000,150 억,,49306,N,N,0,N,00,N
20250228,090609,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24100,-150,5,-0.62,15606900,646,5.68,24250,24250,24050,31500,17000,24250,24159.29,1.64,0,-339,24650,24450,24250,24050,23850,24550,24150,150,7250,5000,17460,50,1,3000000,723,3.60,0.57,12,0.02,6698.00,42319.00,33650,20240607,-28.38,20100,20240805,19.90,26100,-7.66,20250213,22600,6.64,20250203,33650,-28.38,20240607,20100,19.90,20240805,3.01,N,054930,5000,150 억,,49306,N,N,0,N,00,N
20250227,160602,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24250,0,3,0.00,273348900,11287,71.86,24150,24450,24050,31500,17000,24250,24218.03,1.71,0,-1886,25150,24700,24200,23750,23250,24725,23775,150,7250,5000,17460,50,1,3000000,728,3.62,0.57,12,0.38,6698.00,42319.00,33650,20240607,-27.93,20100,20240805,20.65,26100,-7.09,20250213,22600,7.30,20250203,33650,-27.93,20240607,20100,20.65,20240805,3.02,N,054930,5000,150 억,,51192,N,N,0,N,00,N
20250227,150601,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24300,50,2,0.21,262890100,10856,69.12,24150,24450,24050,31500,17000,24250,24216.11,1.71,0,-1688,25150,24700,24200,23750,23250,24725,23775,150,7250,5000,17460,50,1,3000000,729,3.63,0.57,12,0.36,6698.00,42319.00,33650,20240607,-27.79,20100,20240805,20.90,26100,-6.90,20250213,22600,7.52,20250203,33650,-27.79,20240607,20100,20.90,20240805,3.02,N,054930,5000,150 억,,51192,N,N,0,N,00,N
20250227,140603,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24350,100,2,0.41,248518400,10264,65.35,24150,24450,24050,31500,17000,24250,24212.63,1.71,0,-1628,25150,24700,24200,23750,23250,24725,23775,150,7250,5000,17460,50,1,3000000,731,3.64,0.58,12,0.34,6698.00,42319.00,33650,20240607,-27.64,20100,20240805,21.14,26100,-6.70,20250213,22600,7.74,20250203,33650,-27.64,20240607,20100,21.14,20240805,3.02,N,054930,5000,150 억,,51192,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 20250228 160607 57 100.00 KOSDAQ 일반서비스 N N N N N 23450 -800 5 -3.30 392413450 16522 145.38 24250 24300 23350 31500 17000 24250 23750.97 1.64 0 -5263 24650 24450 24250 24050 23850 24550 24150 150 7250 5000 17460 50 1 3000000 704 3.50 0.55 12 0.55 6698.00 42319.00 33650 20240607 -30.31 20100 20240805 16.67 26100 -10.15 20250213 22600 3.76 20250203 33650 -30.31 20240607 20100 16.67 20240805 3.01 N 054930 5000 150 억 49306 N N 0 N 00 N
3 20250228 150610 57 100.00 KOSDAQ 일반서비스 N N N N N 23550 -700 5 -2.89 373259200 15706 138.20 24250 24300 23350 31500 17000 24250 23765.39 1.64 0 -4521 24650 24450 24250 24050 23850 24550 24150 150 7250 5000 17460 50 1 3000000 707 3.52 0.56 12 0.52 6698.00 42319.00 33650 20240607 -30.01 20100 20240805 17.16 26100 -9.77 20250213 22600 4.20 20250203 33650 -30.01 20240607 20100 17.16 20240805 3.01 N 054930 5000 150 억 49306 N N 0 N 00 N
4 20250228 140611 57 100.00 KOSDAQ 일반서비스 N N N N N 23400 -850 5 -3.51 342393950 14389 126.61 24250 24300 23350 31500 17000 24250 23795.53 1.64 0 -3933 24650 24450 24250 24050 23850 24550 24150 150 7250 5000 17460 50 1 3000000 702 3.49 0.55 12 0.48 6698.00 42319.00 33650 20240607 -30.46 20100 20240805 16.42 26100 -10.34 20250213 22600 3.54 20250203 33650 -30.46 20240607 20100 16.42 20240805 3.01 N 054930 5000 150 억 49306 N N 0 N 00 N
5 20250228 130609 57 100.00 KOSDAQ 일반서비스 N N N N N 23450 -800 5 -3.30 316097450 13267 116.74 24250 24300 23450 31500 17000 24250 23825.84 1.64 0 -3865 24650 24450 24250 24050 23850 24550 24150 150 7250 5000 17460 50 1 3000000 704 3.50 0.55 12 0.44 6698.00 42319.00 33650 20240607 -30.31 20100 20240805 16.67 26100 -10.15 20250213 22600 3.76 20250203 33650 -30.31 20240607 20100 16.67 20240805 3.01 N 054930 5000 150 억 49306 N N 0 N 00 N
6 20250228 120606 57 100.00 KOSDAQ 일반서비스 N N N N N 23750 -500 5 -2.06 229202100 9584 84.33 24250 24300 23700 31500 17000 24250 23915.08 1.64 0 -3046 24650 24450 24250 24050 23850 24550 24150 150 7250 5000 17460 50 1 3000000 713 3.55 0.56 12 0.32 6698.00 42319.00 33650 20240607 -29.42 20100 20240805 18.16 26100 -9.00 20250213 22600 5.09 20250203 33650 -29.42 20240607 20100 18.16 20240805 3.01 N 054930 5000 150 억 49306 N N 0 N 00 N
7 20250228 110606 57 100.00 KOSDAQ 일반서비스 N N N N N 23800 -450 5 -1.86 183071700 7642 67.24 24250 24300 23800 31500 17000 24250 23955.99 1.64 0 -2292 24650 24450 24250 24050 23850 24550 24150 150 7250 5000 17460 50 1 3000000 714 3.55 0.56 12 0.25 6698.00 42319.00 33650 20240607 -29.27 20100 20240805 18.41 26100 -8.81 20250213 22600 5.31 20250203 33650 -29.27 20240607 20100 18.41 20240805 3.01 N 054930 5000 150 억 49306 N N 0 N 00 N
8 20250228 100606 57 100.00 KOSDAQ 일반서비스 N N N N N 24000 -250 5 -1.03 131669700 5489 48.30 24250 24300 23850 31500 17000 24250 23987.92 1.64 0 -1718 24650 24450 24250 24050 23850 24550 24150 150 7250 5000 17460 50 1 3000000 720 3.58 0.57 12 0.18 6698.00 42319.00 33650 20240607 -28.68 20100 20240805 19.40 26100 -8.05 20250213 22600 6.19 20250203 33650 -28.68 20240607 20100 19.40 20240805 3.01 N 054930 5000 150 억 49306 N N 0 N 00 N
9 20250228 090609 57 100.00 KOSDAQ 일반서비스 N N N N N 24100 -150 5 -0.62 15606900 646 5.68 24250 24250 24050 31500 17000 24250 24159.29 1.64 0 -339 24650 24450 24250 24050 23850 24550 24150 150 7250 5000 17460 50 1 3000000 723 3.60 0.57 12 0.02 6698.00 42319.00 33650 20240607 -28.38 20100 20240805 19.90 26100 -7.66 20250213 22600 6.64 20250203 33650 -28.38 20240607 20100 19.90 20240805 3.01 N 054930 5000 150 억 49306 N N 0 N 00 N
10 20250227 160602 57 100.00 KOSDAQ 일반서비스 N N N N N 24250 0 3 0.00 273348900 11287 71.86 24150 24450 24050 31500 17000 24250 24218.03 1.71 0 -1886 25150 24700 24200 23750 23250 24725 23775 150 7250 5000 17460 50 1 3000000 728 3.62 0.57 12 0.38 6698.00 42319.00 33650 20240607 -27.93 20100 20240805 20.65 26100 -7.09 20250213 22600 7.30 20250203 33650 -27.93 20240607 20100 20.65 20240805 3.02 N 054930 5000 150 억 51192 N N 0 N 00 N
11 20250227 150601 57 100.00 KOSDAQ 일반서비스 N N N N N 24300 50 2 0.21 262890100 10856 69.12 24150 24450 24050 31500 17000 24250 24216.11 1.71 0 -1688 25150 24700 24200 23750 23250 24725 23775 150 7250 5000 17460 50 1 3000000 729 3.63 0.57 12 0.36 6698.00 42319.00 33650 20240607 -27.79 20100 20240805 20.90 26100 -6.90 20250213 22600 7.52 20250203 33650 -27.79 20240607 20100 20.90 20240805 3.02 N 054930 5000 150 억 51192 N N 0 N 00 N
12 20250227 140603 57 100.00 KOSDAQ 일반서비스 N N N N N 24350 100 2 0.41 248518400 10264 65.35 24150 24450 24050 31500 17000 24250 24212.63 1.71 0 -1628 25150 24700 24200 23750 23250 24725 23775 150 7250 5000 17460 50 1 3000000 731 3.64 0.58 12 0.34 6698.00 42319.00 33650 20240607 -27.64 20100 20240805 21.14 26100 -6.70 20250213 22600 7.74 20250203 33650 -27.64 20240607 20100 21.14 20240805 3.02 N 054930 5000 150 억 51192 N N 0 N 00 N