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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160528,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22900,-300,5,-1.29,221442150,9560,15.08,23500,23500,22900,30150,16250,23200,23170.48,1.97,0,-2919,24366,23782,22766,22182,21166,24075,22475,150,6950,5000,16700,50,1,3000000,687,3.42,0.54,12,0.32,6698.00,42319.00,33650,20240607,-31.95,20100,20240805,13.93,26100,-12.26,20250213,21750,5.29,20250305,33650,-31.95,20240607,20100,13.93,20240805,2.97,N,054930,5000,150 억,,58977,N,N,0,N,00,N
20250306,150527,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23000,-200,5,-0.86,193282300,8331,13.14,23500,23500,22950,30150,16250,23200,23200.37,1.97,0,-3266,24366,23782,22766,22182,21166,24075,22475,150,6950,5000,16700,50,1,3000000,690,3.43,0.54,12,0.28,6698.00,42319.00,33650,20240607,-31.65,20100,20240805,14.43,26100,-11.88,20250213,21750,5.75,20250305,33650,-31.65,20240607,20100,14.43,20240805,2.97,N,054930,5000,150 억,,58977,N,N,0,N,00,N
20250306,140526,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23250,50,2,0.22,163851700,7054,11.13,23500,23500,23000,30150,16250,23200,23228.20,1.97,0,-3454,24366,23782,22766,22182,21166,24075,22475,150,6950,5000,16700,50,1,3000000,698,3.47,0.55,12,0.24,6698.00,42319.00,33650,20240607,-30.91,20100,20240805,15.67,26100,-10.92,20250213,21750,6.90,20250305,33650,-30.91,20240607,20100,15.67,20240805,2.97,N,054930,5000,150 억,,58977,N,N,0,N,00,N
20250306,130527,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23150,-50,5,-0.22,153232050,6595,10.40,23500,23500,23000,30150,16250,23200,23234.58,1.97,0,-3489,24366,23782,22766,22182,21166,24075,22475,150,6950,5000,16700,50,1,3000000,695,3.46,0.55,12,0.22,6698.00,42319.00,33650,20240607,-31.20,20100,20240805,15.17,26100,-11.30,20250213,21750,6.44,20250305,33650,-31.20,20240607,20100,15.17,20240805,2.97,N,054930,5000,150 억,,58977,N,N,0,N,00,N
20250306,120527,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23250,50,2,0.22,113780100,4896,7.72,23500,23500,23000,30150,16250,23200,23239.40,1.97,0,-1975,24366,23782,22766,22182,21166,24075,22475,150,6950,5000,16700,50,1,3000000,698,3.47,0.55,12,0.16,6698.00,42319.00,33650,20240607,-30.91,20100,20240805,15.67,26100,-10.92,20250213,21750,6.90,20250305,33650,-30.91,20240607,20100,15.67,20240805,2.97,N,054930,5000,150 억,,58977,N,N,0,N,00,N
20250306,110525,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23300,100,2,0.43,110988100,4776,7.53,23500,23500,23000,30150,16250,23200,23238.71,1.97,0,-1947,24366,23782,22766,22182,21166,24075,22475,150,6950,5000,16700,50,1,3000000,699,3.48,0.55,12,0.16,6698.00,42319.00,33650,20240607,-30.76,20100,20240805,15.92,26100,-10.73,20250213,21750,7.13,20250305,33650,-30.76,20240607,20100,15.92,20240805,2.97,N,054930,5000,150 억,,58977,N,N,0,N,00,N
20250306,100527,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23300,100,2,0.43,80537050,3465,5.47,23500,23500,23000,30150,16250,23200,23243.02,1.97,0,-1809,24366,23782,22766,22182,21166,24075,22475,150,6950,5000,16700,50,1,3000000,699,3.48,0.55,12,0.12,6698.00,42319.00,33650,20240607,-30.76,20100,20240805,15.92,26100,-10.73,20250213,21750,7.13,20250305,33650,-30.76,20240607,20100,15.92,20240805,2.97,N,054930,5000,150 억,,58977,N,N,0,N,00,N
20250306,090530,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23400,200,2,0.86,11357500,488,0.77,23500,23500,23000,30150,16250,23200,23273.57,1.97,0,-428,24366,23782,22766,22182,21166,24075,22475,150,6950,5000,16700,50,1,3000000,702,3.49,0.55,12,0.02,6698.00,42319.00,33650,20240607,-30.46,20100,20240805,16.42,26100,-10.34,20250213,21750,7.59,20250305,33650,-30.46,20240607,20100,16.42,20240805,2.97,N,054930,5000,150 억,,58977,N,N,0,N,00,N
20250305,160522,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23200,500,2,2.20,1404520975,63302,280.36,21750,23350,21750,29500,15900,22700,22186.92,1.48,0,14578,23766,23232,22816,22282,21866,23025,22075,150,6800,5000,16340,50,1,3000000,696,3.46,0.55,12,2.11,6698.00,42319.00,33650,20240607,-31.05,20100,20240805,15.42,26100,-11.11,20250213,21750,6.67,20250305,33650,-31.05,20240607,20100,15.42,20240805,2.98,N,054930,5000,150 억,,44399,N,N,0,N,00,N
20250305,150523,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23300,600,2,2.64,1346038025,60772,269.15,21750,23350,21750,29500,15900,22700,22148.98,1.48,0,15258,23766,23232,22816,22282,21866,23025,22075,150,6800,5000,16340,50,1,3000000,699,3.48,0.55,12,2.03,6698.00,42319.00,33650,20240607,-30.76,20100,20240805,15.92,26100,-10.73,20250213,21750,7.13,20250305,33650,-30.76,20240607,20100,15.92,20240805,2.98,N,054930,5000,150 억,,44399,N,N,0,N,00,N
20250305,140522,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23250,550,2,2.42,1326118075,59914,265.35,21750,23350,21750,29500,15900,22700,22133.69,1.48,0,15170,23766,23232,22816,22282,21866,23025,22075,150,6800,5000,16340,50,1,3000000,698,3.47,0.55,12,2.00,6698.00,42319.00,33650,20240607,-30.91,20100,20240805,15.67,26100,-10.92,20250213,21750,6.90,20250305,33650,-30.91,20240607,20100,15.67,20240805,2.98,N,054930,5000,150 억,,44399,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 20250306 160528 57 100.00 KOSDAQ 일반서비스 N N N N N 22900 -300 5 -1.29 221442150 9560 15.08 23500 23500 22900 30150 16250 23200 23170.48 1.97 0 -2919 24366 23782 22766 22182 21166 24075 22475 150 6950 5000 16700 50 1 3000000 687 3.42 0.54 12 0.32 6698.00 42319.00 33650 20240607 -31.95 20100 20240805 13.93 26100 -12.26 20250213 21750 5.29 20250305 33650 -31.95 20240607 20100 13.93 20240805 2.97 N 054930 5000 150 억 58977 N N 0 N 00 N
3 20250306 150527 57 100.00 KOSDAQ 일반서비스 N N N N N 23000 -200 5 -0.86 193282300 8331 13.14 23500 23500 22950 30150 16250 23200 23200.37 1.97 0 -3266 24366 23782 22766 22182 21166 24075 22475 150 6950 5000 16700 50 1 3000000 690 3.43 0.54 12 0.28 6698.00 42319.00 33650 20240607 -31.65 20100 20240805 14.43 26100 -11.88 20250213 21750 5.75 20250305 33650 -31.65 20240607 20100 14.43 20240805 2.97 N 054930 5000 150 억 58977 N N 0 N 00 N
4 20250306 140526 57 100.00 KOSDAQ 일반서비스 N N N N N 23250 50 2 0.22 163851700 7054 11.13 23500 23500 23000 30150 16250 23200 23228.20 1.97 0 -3454 24366 23782 22766 22182 21166 24075 22475 150 6950 5000 16700 50 1 3000000 698 3.47 0.55 12 0.24 6698.00 42319.00 33650 20240607 -30.91 20100 20240805 15.67 26100 -10.92 20250213 21750 6.90 20250305 33650 -30.91 20240607 20100 15.67 20240805 2.97 N 054930 5000 150 억 58977 N N 0 N 00 N
5 20250306 130527 57 100.00 KOSDAQ 일반서비스 N N N N N 23150 -50 5 -0.22 153232050 6595 10.40 23500 23500 23000 30150 16250 23200 23234.58 1.97 0 -3489 24366 23782 22766 22182 21166 24075 22475 150 6950 5000 16700 50 1 3000000 695 3.46 0.55 12 0.22 6698.00 42319.00 33650 20240607 -31.20 20100 20240805 15.17 26100 -11.30 20250213 21750 6.44 20250305 33650 -31.20 20240607 20100 15.17 20240805 2.97 N 054930 5000 150 억 58977 N N 0 N 00 N
6 20250306 120527 57 100.00 KOSDAQ 일반서비스 N N N N N 23250 50 2 0.22 113780100 4896 7.72 23500 23500 23000 30150 16250 23200 23239.40 1.97 0 -1975 24366 23782 22766 22182 21166 24075 22475 150 6950 5000 16700 50 1 3000000 698 3.47 0.55 12 0.16 6698.00 42319.00 33650 20240607 -30.91 20100 20240805 15.67 26100 -10.92 20250213 21750 6.90 20250305 33650 -30.91 20240607 20100 15.67 20240805 2.97 N 054930 5000 150 억 58977 N N 0 N 00 N
7 20250306 110525 57 100.00 KOSDAQ 일반서비스 N N N N N 23300 100 2 0.43 110988100 4776 7.53 23500 23500 23000 30150 16250 23200 23238.71 1.97 0 -1947 24366 23782 22766 22182 21166 24075 22475 150 6950 5000 16700 50 1 3000000 699 3.48 0.55 12 0.16 6698.00 42319.00 33650 20240607 -30.76 20100 20240805 15.92 26100 -10.73 20250213 21750 7.13 20250305 33650 -30.76 20240607 20100 15.92 20240805 2.97 N 054930 5000 150 억 58977 N N 0 N 00 N
8 20250306 100527 57 100.00 KOSDAQ 일반서비스 N N N N N 23300 100 2 0.43 80537050 3465 5.47 23500 23500 23000 30150 16250 23200 23243.02 1.97 0 -1809 24366 23782 22766 22182 21166 24075 22475 150 6950 5000 16700 50 1 3000000 699 3.48 0.55 12 0.12 6698.00 42319.00 33650 20240607 -30.76 20100 20240805 15.92 26100 -10.73 20250213 21750 7.13 20250305 33650 -30.76 20240607 20100 15.92 20240805 2.97 N 054930 5000 150 억 58977 N N 0 N 00 N
9 20250306 090530 57 100.00 KOSDAQ 일반서비스 N N N N N 23400 200 2 0.86 11357500 488 0.77 23500 23500 23000 30150 16250 23200 23273.57 1.97 0 -428 24366 23782 22766 22182 21166 24075 22475 150 6950 5000 16700 50 1 3000000 702 3.49 0.55 12 0.02 6698.00 42319.00 33650 20240607 -30.46 20100 20240805 16.42 26100 -10.34 20250213 21750 7.59 20250305 33650 -30.46 20240607 20100 16.42 20240805 2.97 N 054930 5000 150 억 58977 N N 0 N 00 N
10 20250305 160522 57 100.00 KOSDAQ 일반서비스 N N N N N 23200 500 2 2.20 1404520975 63302 280.36 21750 23350 21750 29500 15900 22700 22186.92 1.48 0 14578 23766 23232 22816 22282 21866 23025 22075 150 6800 5000 16340 50 1 3000000 696 3.46 0.55 12 2.11 6698.00 42319.00 33650 20240607 -31.05 20100 20240805 15.42 26100 -11.11 20250213 21750 6.67 20250305 33650 -31.05 20240607 20100 15.42 20240805 2.98 N 054930 5000 150 억 44399 N N 0 N 00 N
11 20250305 150523 57 100.00 KOSDAQ 일반서비스 N N N N N 23300 600 2 2.64 1346038025 60772 269.15 21750 23350 21750 29500 15900 22700 22148.98 1.48 0 15258 23766 23232 22816 22282 21866 23025 22075 150 6800 5000 16340 50 1 3000000 699 3.48 0.55 12 2.03 6698.00 42319.00 33650 20240607 -30.76 20100 20240805 15.92 26100 -10.73 20250213 21750 7.13 20250305 33650 -30.76 20240607 20100 15.92 20240805 2.98 N 054930 5000 150 억 44399 N N 0 N 00 N
12 20250305 140522 57 100.00 KOSDAQ 일반서비스 N N N N N 23250 550 2 2.42 1326118075 59914 265.35 21750 23350 21750 29500 15900 22700 22133.69 1.48 0 15170 23766 23232 22816 22282 21866 23025 22075 150 6800 5000 16340 50 1 3000000 698 3.47 0.55 12 2.00 6698.00 42319.00 33650 20240607 -30.91 20100 20240805 15.67 26100 -10.92 20250213 21750 6.90 20250305 33650 -30.91 20240607 20100 15.67 20240805 2.98 N 054930 5000 150 억 44399 N N 0 N 00 N