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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160550,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24300,0,3,0.00,244752650,10071,67.85,24300,25000,24100,31550,17050,24300,24302.72,1.65,0,-1706,25100,24700,24400,24000,23700,24550,23850,150,7250,5000,17490,50,1,3000000,729,3.63,0.57,12,0.34,6698.00,42319.00,33650,20240607,-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,,49425,N,N,0,N,00,N
20250221,150553,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24200,-100,5,-0.41,233596000,9611,64.75,24300,25000,24100,31550,17050,24300,24305.07,1.65,0,-1466,25100,24700,24400,24000,23700,24550,23850,150,7250,5000,17490,50,1,3000000,726,3.61,0.57,12,0.32,6698.00,42319.00,33650,20240607,-28.08,20100,20240805,20.40,26100,-7.28,20250213,22600,7.08,20250203,33650,-28.08,20240607,20100,20.40,20240805,3.02,N,054930,5000,150 억,,49425,N,N,0,N,00,N
20250221,140552,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24150,-150,5,-0.62,215661300,8869,59.75,24300,25000,24150,31550,17050,24300,24316.30,1.65,0,-1466,25100,24700,24400,24000,23700,24550,23850,150,7250,5000,17490,50,1,3000000,725,3.61,0.57,12,0.30,6698.00,42319.00,33650,20240607,-28.23,20100,20240805,20.15,26100,-7.47,20250213,22600,6.86,20250203,33650,-28.23,20240607,20100,20.15,20240805,3.02,N,054930,5000,150 억,,49425,N,N,0,N,00,N
20250221,130551,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24300,0,3,0.00,165616650,6804,45.84,24300,25000,24150,31550,17050,24300,24341.07,1.65,0,-964,25100,24700,24400,24000,23700,24550,23850,150,7250,5000,17490,50,1,3000000,729,3.63,0.57,12,0.23,6698.00,42319.00,33650,20240607,-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,,49425,N,N,0,N,00,N
20250221,120551,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24300,0,3,0.00,131865650,5413,36.47,24300,25000,24150,31550,17050,24300,24360.92,1.65,0,-533,25100,24700,24400,24000,23700,24550,23850,150,7250,5000,17490,50,1,3000000,729,3.63,0.57,12,0.18,6698.00,42319.00,33650,20240607,-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,,49425,N,N,0,N,00,N
20250221,110549,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24300,0,3,0.00,120417150,4942,33.29,24300,25000,24150,31550,17050,24300,24366.08,1.65,0,-513,25100,24700,24400,24000,23700,24550,23850,150,7250,5000,17490,50,1,3000000,729,3.63,0.57,12,0.16,6698.00,42319.00,33650,20240607,-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,,49425,N,N,0,N,00,N
20250221,100550,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24350,50,2,0.21,104423350,4285,28.87,24300,25000,24150,31550,17050,24300,24369.51,1.65,0,-467,25100,24700,24400,24000,23700,24550,23850,150,7250,5000,17490,50,1,3000000,731,3.64,0.58,12,0.14,6698.00,42319.00,33650,20240607,-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,,49425,N,N,0,N,00,N
20250221,090551,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24450,150,2,0.62,27808650,1138,7.67,24300,25000,24150,31550,17050,24300,24436.42,1.65,0,4,25100,24700,24400,24000,23700,24550,23850,150,7250,5000,17490,50,1,3000000,734,3.65,0.58,12,0.04,6698.00,42319.00,33650,20240607,-27.34,20100,20240805,21.64,26100,-6.32,20250213,22600,8.19,20250203,33650,-27.34,20240607,20100,21.64,20240805,3.02,N,054930,5000,150 억,,49425,N,N,0,N,00,N
20250220,160548,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24300,-300,5,-1.22,360887900,14835,88.60,24400,24800,24100,31950,17250,24600,24326.79,1.63,0,523,25633,25116,24833,24316,24033,24975,24175,150,7350,5000,17710,50,1,3000000,729,3.63,0.57,12,0.49,6698.00,42319.00,33650,20240607,-27.79,20100,20240805,20.90,26100,-6.90,20250213,22600,7.52,20250203,33650,-27.79,20240607,20100,20.90,20240805,3.05,N,054930,5000,150 억,,48900,N,N,0,N,00,N
20250220,150549,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24250,-350,5,-1.42,324245750,13322,79.57,24400,24800,24150,31950,17250,24600,24339.12,1.63,0,649,25633,25116,24833,24316,24033,24975,24175,150,7350,5000,17710,50,1,3000000,728,3.62,0.57,12,0.44,6698.00,42319.00,33650,20240607,-27.93,20100,20240805,20.65,26100,-7.09,20250213,22600,7.30,20250203,33650,-27.93,20240607,20100,20.65,20240805,3.05,N,054930,5000,150 억,,48900,N,N,0,N,00,N
20250220,140550,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24350,-250,5,-1.02,224945300,9219,55.06,24400,24800,24250,31950,17250,24600,24400.18,1.63,0,429,25633,25116,24833,24316,24033,24975,24175,150,7350,5000,17710,50,1,3000000,731,3.64,0.58,12,0.31,6698.00,42319.00,33650,20240607,-27.64,20100,20240805,21.14,26100,-6.70,20250213,22600,7.74,20250203,33650,-27.64,20240607,20100,21.14,20240805,3.05,N,054930,5000,150 억,,48900,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 20250221 160550 57 100.00 KOSDAQ 일반서비스 N N N N N 24300 0 3 0.00 244752650 10071 67.85 24300 25000 24100 31550 17050 24300 24302.72 1.65 0 -1706 25100 24700 24400 24000 23700 24550 23850 150 7250 5000 17490 50 1 3000000 729 3.63 0.57 12 0.34 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 49425 N N 0 N 00 N
3 20250221 150553 57 100.00 KOSDAQ 일반서비스 N N N N N 24200 -100 5 -0.41 233596000 9611 64.75 24300 25000 24100 31550 17050 24300 24305.07 1.65 0 -1466 25100 24700 24400 24000 23700 24550 23850 150 7250 5000 17490 50 1 3000000 726 3.61 0.57 12 0.32 6698.00 42319.00 33650 20240607 -28.08 20100 20240805 20.40 26100 -7.28 20250213 22600 7.08 20250203 33650 -28.08 20240607 20100 20.40 20240805 3.02 N 054930 5000 150 억 49425 N N 0 N 00 N
4 20250221 140552 57 100.00 KOSDAQ 일반서비스 N N N N N 24150 -150 5 -0.62 215661300 8869 59.75 24300 25000 24150 31550 17050 24300 24316.30 1.65 0 -1466 25100 24700 24400 24000 23700 24550 23850 150 7250 5000 17490 50 1 3000000 725 3.61 0.57 12 0.30 6698.00 42319.00 33650 20240607 -28.23 20100 20240805 20.15 26100 -7.47 20250213 22600 6.86 20250203 33650 -28.23 20240607 20100 20.15 20240805 3.02 N 054930 5000 150 억 49425 N N 0 N 00 N
5 20250221 130551 57 100.00 KOSDAQ 일반서비스 N N N N N 24300 0 3 0.00 165616650 6804 45.84 24300 25000 24150 31550 17050 24300 24341.07 1.65 0 -964 25100 24700 24400 24000 23700 24550 23850 150 7250 5000 17490 50 1 3000000 729 3.63 0.57 12 0.23 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 49425 N N 0 N 00 N
6 20250221 120551 57 100.00 KOSDAQ 일반서비스 N N N N N 24300 0 3 0.00 131865650 5413 36.47 24300 25000 24150 31550 17050 24300 24360.92 1.65 0 -533 25100 24700 24400 24000 23700 24550 23850 150 7250 5000 17490 50 1 3000000 729 3.63 0.57 12 0.18 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 49425 N N 0 N 00 N
7 20250221 110549 57 100.00 KOSDAQ 일반서비스 N N N N N 24300 0 3 0.00 120417150 4942 33.29 24300 25000 24150 31550 17050 24300 24366.08 1.65 0 -513 25100 24700 24400 24000 23700 24550 23850 150 7250 5000 17490 50 1 3000000 729 3.63 0.57 12 0.16 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 49425 N N 0 N 00 N
8 20250221 100550 57 100.00 KOSDAQ 일반서비스 N N N N N 24350 50 2 0.21 104423350 4285 28.87 24300 25000 24150 31550 17050 24300 24369.51 1.65 0 -467 25100 24700 24400 24000 23700 24550 23850 150 7250 5000 17490 50 1 3000000 731 3.64 0.58 12 0.14 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 49425 N N 0 N 00 N
9 20250221 090551 57 100.00 KOSDAQ 일반서비스 N N N N N 24450 150 2 0.62 27808650 1138 7.67 24300 25000 24150 31550 17050 24300 24436.42 1.65 0 4 25100 24700 24400 24000 23700 24550 23850 150 7250 5000 17490 50 1 3000000 734 3.65 0.58 12 0.04 6698.00 42319.00 33650 20240607 -27.34 20100 20240805 21.64 26100 -6.32 20250213 22600 8.19 20250203 33650 -27.34 20240607 20100 21.64 20240805 3.02 N 054930 5000 150 억 49425 N N 0 N 00 N
10 20250220 160548 57 100.00 KOSDAQ 일반서비스 N N N N N 24300 -300 5 -1.22 360887900 14835 88.60 24400 24800 24100 31950 17250 24600 24326.79 1.63 0 523 25633 25116 24833 24316 24033 24975 24175 150 7350 5000 17710 50 1 3000000 729 3.63 0.57 12 0.49 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 3.05 N 054930 5000 150 억 48900 N N 0 N 00 N
11 20250220 150549 57 100.00 KOSDAQ 일반서비스 N N N N N 24250 -350 5 -1.42 324245750 13322 79.57 24400 24800 24150 31950 17250 24600 24339.12 1.63 0 649 25633 25116 24833 24316 24033 24975 24175 150 7350 5000 17710 50 1 3000000 728 3.62 0.57 12 0.44 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 3.05 N 054930 5000 150 억 48900 N N 0 N 00 N
12 20250220 140550 57 100.00 KOSDAQ 일반서비스 N N N N N 24350 -250 5 -1.02 224945300 9219 55.06 24400 24800 24250 31950 17250 24600 24400.18 1.63 0 429 25633 25116 24833 24316 24033 24975 24175 150 7350 5000 17710 50 1 3000000 731 3.64 0.58 12 0.31 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 3.05 N 054930 5000 150 억 48900 N N 0 N 00 N