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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160539,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22000,-200,5,-0.90,184035600,8288,80.67,22200,22550,21900,28850,15550,22200,22205.09,1.84,0,-1241,22900,22550,22350,22000,21800,22450,21900,150,6650,5000,15980,50,1,3000000,660,3.28,0.52,12,0.28,6698.00,42319.00,33650,20240607,-34.62,20100,20240805,9.45,26100,-15.71,20250213,21750,1.15,20250305,33650,-34.62,20240607,20100,9.45,20240805,3.10,N,054930,5000,150 억,,55197,N,N,0,N,00,N
20250313,150540,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22150,-50,5,-0.23,160230100,7206,70.14,22200,22550,21900,28850,15550,22200,22235.65,1.84,0,-1200,22900,22550,22350,22000,21800,22450,21900,150,6650,5000,15980,50,1,3000000,665,3.31,0.52,12,0.24,6698.00,42319.00,33650,20240607,-34.18,20100,20240805,10.20,26100,-15.13,20250213,21750,1.84,20250305,33650,-34.18,20240607,20100,10.20,20240805,3.10,N,054930,5000,150 억,,55197,N,N,0,N,00,N
20250313,140540,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22100,-100,5,-0.45,153705150,6910,67.26,22200,22550,21900,28850,15550,22200,22243.87,1.84,0,-1282,22900,22550,22350,22000,21800,22450,21900,150,6650,5000,15980,50,1,3000000,663,3.30,0.52,12,0.23,6698.00,42319.00,33650,20240607,-34.32,20100,20240805,9.95,26100,-15.33,20250213,21750,1.61,20250305,33650,-34.32,20240607,20100,9.95,20240805,3.10,N,054930,5000,150 억,,55197,N,N,0,N,00,N
20250313,130540,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22200,0,3,0.00,107524750,4821,46.92,22200,22550,22150,28850,15550,22200,22303.41,1.84,0,-1945,22900,22550,22350,22000,21800,22450,21900,150,6650,5000,15980,50,1,3000000,666,3.31,0.52,12,0.16,6698.00,42319.00,33650,20240607,-34.03,20100,20240805,10.45,26100,-14.94,20250213,21750,2.07,20250305,33650,-34.03,20240607,20100,10.45,20240805,3.10,N,054930,5000,150 억,,55197,N,N,0,N,00,N
20250313,120540,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22300,100,2,0.45,81825850,3667,35.69,22200,22550,22150,28850,15550,22200,22314.11,1.84,0,-895,22900,22550,22350,22000,21800,22450,21900,150,6650,5000,15980,50,1,3000000,669,3.33,0.53,12,0.12,6698.00,42319.00,33650,20240607,-33.73,20100,20240805,10.95,26100,-14.56,20250213,21750,2.53,20250305,33650,-33.73,20240607,20100,10.95,20240805,3.10,N,054930,5000,150 억,,55197,N,N,0,N,00,N
20250313,110539,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22500,300,2,1.35,71007050,3183,30.98,22200,22550,22150,28850,15550,22200,22308.22,1.84,0,-835,22900,22550,22350,22000,21800,22450,21900,150,6650,5000,15980,50,1,3000000,675,3.36,0.53,12,0.11,6698.00,42319.00,33650,20240607,-33.14,20100,20240805,11.94,26100,-13.79,20250213,21750,3.45,20250305,33650,-33.14,20240607,20100,11.94,20240805,3.10,N,054930,5000,150 억,,55197,N,N,0,N,00,N
20250313,100539,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22300,100,2,0.45,17724450,795,7.74,22200,22550,22200,28850,15550,22200,22294.91,1.84,0,-704,22900,22550,22350,22000,21800,22450,21900,150,6650,5000,15980,50,1,3000000,669,3.33,0.53,12,0.03,6698.00,42319.00,33650,20240607,-33.73,20100,20240805,10.95,26100,-14.56,20250213,21750,2.53,20250305,33650,-33.73,20240607,20100,10.95,20240805,3.10,N,054930,5000,150 억,,55197,N,N,0,N,00,N
20250313,090541,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22300,100,2,0.45,733600,33,0.32,22200,22550,22200,28850,15550,22200,22230.30,1.84,0,-3,22900,22550,22350,22000,21800,22450,21900,150,6650,5000,15980,50,1,3000000,669,3.33,0.53,12,0.00,6698.00,42319.00,33650,20240607,-33.73,20100,20240805,10.95,26100,-14.56,20250213,21750,2.53,20250305,33650,-33.73,20240607,20100,10.95,20240805,3.10,N,054930,5000,150 억,,55197,N,N,0,N,00,N
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
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 20250313 160539 57 100.00 KOSDAQ 일반서비스 N N N N N 22000 -200 5 -0.90 184035600 8288 80.67 22200 22550 21900 28850 15550 22200 22205.09 1.84 0 -1241 22900 22550 22350 22000 21800 22450 21900 150 6650 5000 15980 50 1 3000000 660 3.28 0.52 12 0.28 6698.00 42319.00 33650 20240607 -34.62 20100 20240805 9.45 26100 -15.71 20250213 21750 1.15 20250305 33650 -34.62 20240607 20100 9.45 20240805 3.10 N 054930 5000 150 억 55197 N N 0 N 00 N
3 20250313 150540 57 100.00 KOSDAQ 일반서비스 N N N N N 22150 -50 5 -0.23 160230100 7206 70.14 22200 22550 21900 28850 15550 22200 22235.65 1.84 0 -1200 22900 22550 22350 22000 21800 22450 21900 150 6650 5000 15980 50 1 3000000 665 3.31 0.52 12 0.24 6698.00 42319.00 33650 20240607 -34.18 20100 20240805 10.20 26100 -15.13 20250213 21750 1.84 20250305 33650 -34.18 20240607 20100 10.20 20240805 3.10 N 054930 5000 150 억 55197 N N 0 N 00 N
4 20250313 140540 57 100.00 KOSDAQ 일반서비스 N N N N N 22100 -100 5 -0.45 153705150 6910 67.26 22200 22550 21900 28850 15550 22200 22243.87 1.84 0 -1282 22900 22550 22350 22000 21800 22450 21900 150 6650 5000 15980 50 1 3000000 663 3.30 0.52 12 0.23 6698.00 42319.00 33650 20240607 -34.32 20100 20240805 9.95 26100 -15.33 20250213 21750 1.61 20250305 33650 -34.32 20240607 20100 9.95 20240805 3.10 N 054930 5000 150 억 55197 N N 0 N 00 N
5 20250313 130540 57 100.00 KOSDAQ 일반서비스 N N N N N 22200 0 3 0.00 107524750 4821 46.92 22200 22550 22150 28850 15550 22200 22303.41 1.84 0 -1945 22900 22550 22350 22000 21800 22450 21900 150 6650 5000 15980 50 1 3000000 666 3.31 0.52 12 0.16 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 3.10 N 054930 5000 150 억 55197 N N 0 N 00 N
6 20250313 120540 57 100.00 KOSDAQ 일반서비스 N N N N N 22300 100 2 0.45 81825850 3667 35.69 22200 22550 22150 28850 15550 22200 22314.11 1.84 0 -895 22900 22550 22350 22000 21800 22450 21900 150 6650 5000 15980 50 1 3000000 669 3.33 0.53 12 0.12 6698.00 42319.00 33650 20240607 -33.73 20100 20240805 10.95 26100 -14.56 20250213 21750 2.53 20250305 33650 -33.73 20240607 20100 10.95 20240805 3.10 N 054930 5000 150 억 55197 N N 0 N 00 N
7 20250313 110539 57 100.00 KOSDAQ 일반서비스 N N N N N 22500 300 2 1.35 71007050 3183 30.98 22200 22550 22150 28850 15550 22200 22308.22 1.84 0 -835 22900 22550 22350 22000 21800 22450 21900 150 6650 5000 15980 50 1 3000000 675 3.36 0.53 12 0.11 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 3.10 N 054930 5000 150 억 55197 N N 0 N 00 N
8 20250313 100539 57 100.00 KOSDAQ 일반서비스 N N N N N 22300 100 2 0.45 17724450 795 7.74 22200 22550 22200 28850 15550 22200 22294.91 1.84 0 -704 22900 22550 22350 22000 21800 22450 21900 150 6650 5000 15980 50 1 3000000 669 3.33 0.53 12 0.03 6698.00 42319.00 33650 20240607 -33.73 20100 20240805 10.95 26100 -14.56 20250213 21750 2.53 20250305 33650 -33.73 20240607 20100 10.95 20240805 3.10 N 054930 5000 150 억 55197 N N 0 N 00 N
9 20250313 090541 57 100.00 KOSDAQ 일반서비스 N N N N N 22300 100 2 0.45 733600 33 0.32 22200 22550 22200 28850 15550 22200 22230.30 1.84 0 -3 22900 22550 22350 22000 21800 22450 21900 150 6650 5000 15980 50 1 3000000 669 3.33 0.53 12 0.00 6698.00 42319.00 33650 20240607 -33.73 20100 20240805 10.95 26100 -14.56 20250213 21750 2.53 20250305 33650 -33.73 20240607 20100 10.95 20240805 3.10 N 054930 5000 150 억 55197 N N 0 N 00 N
10 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
11 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
12 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