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
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
20250219,160546,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24600,-450,5,-1.80,413014050,16721,123.37,25350,25350,24550,32550,17550,25050,24700.78,1.71,0,-2618,25516,25282,24916,24682,24316,25400,24800,150,7500,5000,18030,50,1,3000000,738,3.67,0.58,12,0.56,6698.00,42319.00,33650,20240607,-26.89,20100,20240805,22.39,26100,-5.75,20250213,22600,8.85,20250203,33650,-26.89,20240607,20100,22.39,20240805,3.04,N,054930,5000,150 억,,51447,N,N,0,N,00,N
20250219,150548,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24750,-300,5,-1.20,385456600,15602,115.12,25350,25350,24550,32550,17550,25050,24705.59,1.71,0,-2746,25516,25282,24916,24682,24316,25400,24800,150,7500,5000,18030,50,1,3000000,743,3.70,0.58,12,0.52,6698.00,42319.00,33650,20240607,-26.45,20100,20240805,23.13,26100,-5.17,20250213,22600,9.51,20250203,33650,-26.45,20240607,20100,23.13,20240805,3.04,N,054930,5000,150 억,,51447,N,N,0,N,00,N
20250219,140545,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24750,-300,5,-1.20,341742000,13833,102.07,25350,25350,24550,32550,17550,25050,24704.84,1.71,0,-3114,25516,25282,24916,24682,24316,25400,24800,150,7500,5000,18030,50,1,3000000,743,3.70,0.58,12,0.46,6698.00,42319.00,33650,20240607,-26.45,20100,20240805,23.13,26100,-5.17,20250213,22600,9.51,20250203,33650,-26.45,20240607,20100,23.13,20240805,3.04,N,054930,5000,150 억,,51447,N,N,0,N,00,N
20250219,130546,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24650,-400,5,-1.60,315363800,12768,94.21,25350,25350,24550,32550,17550,25050,24699.55,1.71,0,-3589,25516,25282,24916,24682,24316,25400,24800,150,7500,5000,18030,50,1,3000000,740,3.68,0.58,12,0.43,6698.00,42319.00,33650,20240607,-26.75,20100,20240805,22.64,26100,-5.56,20250213,22600,9.07,20250203,33650,-26.75,20240607,20100,22.64,20240805,3.04,N,054930,5000,150 억,,51447,N,N,0,N,00,N
20250219,120546,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24850,-200,5,-0.80,302596450,12253,90.41,25350,25350,24550,32550,17550,25050,24695.70,1.71,0,-3523,25516,25282,24916,24682,24316,25400,24800,150,7500,5000,18030,50,1,3000000,746,3.71,0.59,12,0.41,6698.00,42319.00,33650,20240607,-26.15,20100,20240805,23.63,26100,-4.79,20250213,22600,9.96,20250203,33650,-26.15,20240607,20100,23.63,20240805,3.04,N,054930,5000,150 억,,51447,N,N,0,N,00,N
20250219,110546,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24800,-250,5,-1.00,280586350,11364,83.85,25350,25350,24550,32550,17550,25050,24690.81,1.71,0,-3370,25516,25282,24916,24682,24316,25400,24800,150,7500,5000,18030,50,1,3000000,744,3.70,0.59,12,0.38,6698.00,42319.00,33650,20240607,-26.30,20100,20240805,23.38,26100,-4.98,20250213,22600,9.73,20250203,33650,-26.30,20240607,20100,23.38,20240805,3.04,N,054930,5000,150 억,,51447,N,N,0,N,00,N
20250219,100546,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24650,-400,5,-1.60,189277350,7667,56.57,25350,25350,24550,32550,17550,25050,24687.28,1.71,0,-3022,25516,25282,24916,24682,24316,25400,24800,150,7500,5000,18030,50,1,3000000,740,3.68,0.58,12,0.26,6698.00,42319.00,33650,20240607,-26.75,20100,20240805,22.64,26100,-5.56,20250213,22600,9.07,20250203,33650,-26.75,20240607,20100,22.64,20240805,3.04,N,054930,5000,150 억,,51447,N,N,0,N,00,N
20250219,090547,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24950,-100,5,-0.40,15663500,624,4.60,25350,25350,24900,32550,17550,25050,25101.76,1.71,0,-327,25516,25282,24916,24682,24316,25400,24800,150,7500,5000,18030,50,1,3000000,749,3.72,0.59,12,0.02,6698.00,42319.00,33650,20240607,-25.85,20100,20240805,24.13,26100,-4.41,20250213,22600,10.40,20250203,33650,-25.85,20240607,20100,24.13,20240805,3.04,N,054930,5000,150 억,,51447,N,N,0,N,00,N
20250218,160545,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,25050,350,2,1.42,328455100,13193,129.85,24550,25150,24550,32100,17300,24700,24896.12,1.63,0,2588,26033,25366,24433,23766,22833,24900,23300,150,7400,5000,17780,50,1,3000000,752,3.74,0.59,12,0.44,6698.00,42319.00,33650,20240607,-25.56,20100,20240805,24.63,26100,-4.02,20250213,22600,10.84,20250203,33650,-25.56,20240607,20100,24.63,20240805,3.10,N,054930,5000,150 억,,48906,N,N,0,N,00,N
20250218,150545,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,25000,300,2,1.21,310826150,12488,122.91,24550,25150,24550,32100,17300,24700,24889.99,1.63,0,2485,26033,25366,24433,23766,22833,24900,23300,150,7400,5000,17780,50,1,3000000,750,3.73,0.59,12,0.42,6698.00,42319.00,33650,20240607,-25.71,20100,20240805,24.38,26100,-4.21,20250213,22600,10.62,20250203,33650,-25.71,20240607,20100,24.38,20240805,3.10,N,054930,5000,150 억,,48906,N,N,0,N,00,N
20250218,140545,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,25050,350,2,1.42,248544750,9988,98.31,24550,25150,24550,32100,17300,24700,24884.34,1.63,0,2740,26033,25366,24433,23766,22833,24900,23300,150,7400,5000,17780,50,1,3000000,752,3.74,0.59,12,0.33,6698.00,42319.00,33650,20240607,-25.56,20100,20240805,24.63,26100,-4.02,20250213,22600,10.84,20250203,33650,-25.56,20240607,20100,24.63,20240805,3.10,N,054930,5000,150 억,,48906,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 160546 57 100.00 KOSDAQ 일반서비스 N N N N N 24600 -450 5 -1.80 413014050 16721 123.37 25350 25350 24550 32550 17550 25050 24700.78 1.71 0 -2618 25516 25282 24916 24682 24316 25400 24800 150 7500 5000 18030 50 1 3000000 738 3.67 0.58 12 0.56 6698.00 42319.00 33650 20240607 -26.89 20100 20240805 22.39 26100 -5.75 20250213 22600 8.85 20250203 33650 -26.89 20240607 20100 22.39 20240805 3.04 N 054930 5000 150 억 51447 N N 0 N 00 N
3 20250219 150548 57 100.00 KOSDAQ 일반서비스 N N N N N 24750 -300 5 -1.20 385456600 15602 115.12 25350 25350 24550 32550 17550 25050 24705.59 1.71 0 -2746 25516 25282 24916 24682 24316 25400 24800 150 7500 5000 18030 50 1 3000000 743 3.70 0.58 12 0.52 6698.00 42319.00 33650 20240607 -26.45 20100 20240805 23.13 26100 -5.17 20250213 22600 9.51 20250203 33650 -26.45 20240607 20100 23.13 20240805 3.04 N 054930 5000 150 억 51447 N N 0 N 00 N
4 20250219 140545 57 100.00 KOSDAQ 일반서비스 N N N N N 24750 -300 5 -1.20 341742000 13833 102.07 25350 25350 24550 32550 17550 25050 24704.84 1.71 0 -3114 25516 25282 24916 24682 24316 25400 24800 150 7500 5000 18030 50 1 3000000 743 3.70 0.58 12 0.46 6698.00 42319.00 33650 20240607 -26.45 20100 20240805 23.13 26100 -5.17 20250213 22600 9.51 20250203 33650 -26.45 20240607 20100 23.13 20240805 3.04 N 054930 5000 150 억 51447 N N 0 N 00 N
5 20250219 130546 57 100.00 KOSDAQ 일반서비스 N N N N N 24650 -400 5 -1.60 315363800 12768 94.21 25350 25350 24550 32550 17550 25050 24699.55 1.71 0 -3589 25516 25282 24916 24682 24316 25400 24800 150 7500 5000 18030 50 1 3000000 740 3.68 0.58 12 0.43 6698.00 42319.00 33650 20240607 -26.75 20100 20240805 22.64 26100 -5.56 20250213 22600 9.07 20250203 33650 -26.75 20240607 20100 22.64 20240805 3.04 N 054930 5000 150 억 51447 N N 0 N 00 N
6 20250219 120546 57 100.00 KOSDAQ 일반서비스 N N N N N 24850 -200 5 -0.80 302596450 12253 90.41 25350 25350 24550 32550 17550 25050 24695.70 1.71 0 -3523 25516 25282 24916 24682 24316 25400 24800 150 7500 5000 18030 50 1 3000000 746 3.71 0.59 12 0.41 6698.00 42319.00 33650 20240607 -26.15 20100 20240805 23.63 26100 -4.79 20250213 22600 9.96 20250203 33650 -26.15 20240607 20100 23.63 20240805 3.04 N 054930 5000 150 억 51447 N N 0 N 00 N
7 20250219 110546 57 100.00 KOSDAQ 일반서비스 N N N N N 24800 -250 5 -1.00 280586350 11364 83.85 25350 25350 24550 32550 17550 25050 24690.81 1.71 0 -3370 25516 25282 24916 24682 24316 25400 24800 150 7500 5000 18030 50 1 3000000 744 3.70 0.59 12 0.38 6698.00 42319.00 33650 20240607 -26.30 20100 20240805 23.38 26100 -4.98 20250213 22600 9.73 20250203 33650 -26.30 20240607 20100 23.38 20240805 3.04 N 054930 5000 150 억 51447 N N 0 N 00 N
8 20250219 100546 57 100.00 KOSDAQ 일반서비스 N N N N N 24650 -400 5 -1.60 189277350 7667 56.57 25350 25350 24550 32550 17550 25050 24687.28 1.71 0 -3022 25516 25282 24916 24682 24316 25400 24800 150 7500 5000 18030 50 1 3000000 740 3.68 0.58 12 0.26 6698.00 42319.00 33650 20240607 -26.75 20100 20240805 22.64 26100 -5.56 20250213 22600 9.07 20250203 33650 -26.75 20240607 20100 22.64 20240805 3.04 N 054930 5000 150 억 51447 N N 0 N 00 N
9 20250219 090547 57 100.00 KOSDAQ 일반서비스 N N N N N 24950 -100 5 -0.40 15663500 624 4.60 25350 25350 24900 32550 17550 25050 25101.76 1.71 0 -327 25516 25282 24916 24682 24316 25400 24800 150 7500 5000 18030 50 1 3000000 749 3.72 0.59 12 0.02 6698.00 42319.00 33650 20240607 -25.85 20100 20240805 24.13 26100 -4.41 20250213 22600 10.40 20250203 33650 -25.85 20240607 20100 24.13 20240805 3.04 N 054930 5000 150 억 51447 N N 0 N 00 N
10 20250218 160545 57 100.00 KOSDAQ 일반서비스 N N N N N 25050 350 2 1.42 328455100 13193 129.85 24550 25150 24550 32100 17300 24700 24896.12 1.63 0 2588 26033 25366 24433 23766 22833 24900 23300 150 7400 5000 17780 50 1 3000000 752 3.74 0.59 12 0.44 6698.00 42319.00 33650 20240607 -25.56 20100 20240805 24.63 26100 -4.02 20250213 22600 10.84 20250203 33650 -25.56 20240607 20100 24.63 20240805 3.10 N 054930 5000 150 억 48906 N N 0 N 00 N
11 20250218 150545 57 100.00 KOSDAQ 일반서비스 N N N N N 25000 300 2 1.21 310826150 12488 122.91 24550 25150 24550 32100 17300 24700 24889.99 1.63 0 2485 26033 25366 24433 23766 22833 24900 23300 150 7400 5000 17780 50 1 3000000 750 3.73 0.59 12 0.42 6698.00 42319.00 33650 20240607 -25.71 20100 20240805 24.38 26100 -4.21 20250213 22600 10.62 20250203 33650 -25.71 20240607 20100 24.38 20240805 3.10 N 054930 5000 150 억 48906 N N 0 N 00 N
12 20250218 140545 57 100.00 KOSDAQ 일반서비스 N N N N N 25050 350 2 1.42 248544750 9988 98.31 24550 25150 24550 32100 17300 24700 24884.34 1.63 0 2740 26033 25366 24433 23766 22833 24900 23300 150 7400 5000 17780 50 1 3000000 752 3.74 0.59 12 0.33 6698.00 42319.00 33650 20240607 -25.56 20100 20240805 24.63 26100 -4.02 20250213 22600 10.84 20250203 33650 -25.56 20240607 20100 24.63 20240805 3.10 N 054930 5000 150 억 48906 N N 0 N 00 N