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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160532,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24600,-200,5,-0.81,177159600,7247,69.39,24800,24800,24350,32200,17400,24800,24445.05,1.45,0,-920,25500,25150,24750,24400,24000,24950,24200,150,7400,5000,17850,50,1,3000000,738,3.67,0.58,12,0.24,6698.00,42319.00,33650,20240607,-26.89,20100,20240805,22.39,25250,-2.57,20250210,22600,8.85,20250203,33650,-26.89,20240607,20100,22.39,20240805,3.23,N,054930,5000,150 억,,43410,N,N,0,N,00,N
20250212,150531,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24500,-300,5,-1.21,170276550,6967,66.71,24800,24800,24350,32200,17400,24800,24440.44,1.45,0,-870,25500,25150,24750,24400,24000,24950,24200,150,7400,5000,17850,50,1,3000000,735,3.66,0.58,12,0.23,6698.00,42319.00,33650,20240607,-27.19,20100,20240805,21.89,25250,-2.97,20250210,22600,8.41,20250203,33650,-27.19,20240607,20100,21.89,20240805,3.23,N,054930,5000,150 억,,43410,N,N,0,N,00,N
20250212,140532,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24400,-400,5,-1.61,134437750,5499,52.65,24800,24800,24350,32200,17400,24800,24447.67,1.45,0,-378,25500,25150,24750,24400,24000,24950,24200,150,7400,5000,17850,50,1,3000000,732,3.64,0.58,12,0.18,6698.00,42319.00,33650,20240607,-27.49,20100,20240805,21.39,25250,-3.37,20250210,22600,7.96,20250203,33650,-27.49,20240607,20100,21.39,20240805,3.23,N,054930,5000,150 억,,43410,N,N,0,N,00,N
20250212,130533,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24350,-450,5,-1.81,123719150,5059,48.44,24800,24800,24350,32200,17400,24800,24455.26,1.45,0,-80,25500,25150,24750,24400,24000,24950,24200,150,7400,5000,17850,50,1,3000000,731,3.64,0.58,12,0.17,6698.00,42319.00,33650,20240607,-27.64,20100,20240805,21.14,25250,-3.56,20250210,22600,7.74,20250203,33650,-27.64,20240607,20100,21.14,20240805,3.23,N,054930,5000,150 억,,43410,N,N,0,N,00,N
20250212,120532,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24400,-400,5,-1.61,111368700,4552,43.58,24800,24800,24350,32200,17400,24800,24465.88,1.45,0,-89,25500,25150,24750,24400,24000,24950,24200,150,7400,5000,17850,50,1,3000000,732,3.64,0.58,12,0.15,6698.00,42319.00,33650,20240607,-27.49,20100,20240805,21.39,25250,-3.37,20250210,22600,7.96,20250203,33650,-27.49,20240607,20100,21.39,20240805,3.23,N,054930,5000,150 억,,43410,N,N,0,N,00,N
20250212,110530,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24400,-400,5,-1.61,89360300,3650,34.95,24800,24800,24400,32200,17400,24800,24482.27,1.45,0,-20,25500,25150,24750,24400,24000,24950,24200,150,7400,5000,17850,50,1,3000000,732,3.64,0.58,12,0.12,6698.00,42319.00,33650,20240607,-27.49,20100,20240805,21.39,25250,-3.37,20250210,22600,7.96,20250203,33650,-27.49,20240607,20100,21.39,20240805,3.23,N,054930,5000,150 억,,43410,N,N,0,N,00,N
20250212,100531,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24450,-350,5,-1.41,50032700,2041,19.54,24800,24800,24400,32200,17400,24800,24513.82,1.45,0,-16,25500,25150,24750,24400,24000,24950,24200,150,7400,5000,17850,50,1,3000000,734,3.65,0.58,12,0.07,6698.00,42319.00,33650,20240607,-27.34,20100,20240805,21.64,25250,-3.17,20250210,22600,8.19,20250203,33650,-27.34,20240607,20100,21.64,20240805,3.23,N,054930,5000,150 억,,43410,N,N,0,N,00,N
20250212,090535,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24600,-200,5,-0.81,74200,3,0.03,24800,24800,24600,32200,17400,24800,24733.33,1.45,0,-1,25500,25150,24750,24400,24000,24950,24200,150,7400,5000,17850,50,1,3000000,738,3.67,0.58,12,0.00,6698.00,42319.00,33650,20240607,-26.89,20100,20240805,22.39,25250,-2.57,20250210,22600,8.85,20250203,33650,-26.89,20240607,20100,22.39,20240805,3.23,N,054930,5000,150 억,,43410,N,N,0,N,00,N
20250211,160532,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24800,-150,5,-0.60,256897450,10389,31.66,24950,25100,24350,32400,17500,24950,24727.83,1.46,0,-514,25783,25366,24833,24416,23883,25575,24625,150,7450,5000,17960,50,1,3000000,744,3.70,0.59,12,0.35,6698.00,42319.00,33650,20240607,-26.30,20100,20240805,23.38,25250,-1.78,20250210,22600,9.73,20250203,33650,-26.30,20240607,20100,23.38,20240805,3.19,N,054930,5000,150 억,,43803,N,N,0,N,00,N
20250211,150532,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24850,-100,5,-0.40,209638000,8475,25.83,24950,25100,24350,32400,17500,24950,24736.05,1.46,0,-1346,25783,25366,24833,24416,23883,25575,24625,150,7450,5000,17960,50,1,3000000,746,3.71,0.59,12,0.28,6698.00,42319.00,33650,20240607,-26.15,20100,20240805,23.63,25250,-1.58,20250210,22600,9.96,20250203,33650,-26.15,20240607,20100,23.63,20240805,3.19,N,054930,5000,150 억,,43803,N,N,0,N,00,N
20250211,140533,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24900,-50,5,-0.20,167700950,6784,20.67,24950,25100,24350,32400,17500,24950,24720.07,1.46,0,-1493,25783,25366,24833,24416,23883,25575,24625,150,7450,5000,17960,50,1,3000000,747,3.72,0.59,12,0.23,6698.00,42319.00,33650,20240607,-26.00,20100,20240805,23.88,25250,-1.39,20250210,22600,10.18,20250203,33650,-26.00,20240607,20100,23.88,20240805,3.19,N,054930,5000,150 억,,43803,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 20250212 160532 57 100.00 KOSDAQ 일반서비스 N N N N N 24600 -200 5 -0.81 177159600 7247 69.39 24800 24800 24350 32200 17400 24800 24445.05 1.45 0 -920 25500 25150 24750 24400 24000 24950 24200 150 7400 5000 17850 50 1 3000000 738 3.67 0.58 12 0.24 6698.00 42319.00 33650 20240607 -26.89 20100 20240805 22.39 25250 -2.57 20250210 22600 8.85 20250203 33650 -26.89 20240607 20100 22.39 20240805 3.23 N 054930 5000 150 억 43410 N N 0 N 00 N
3 20250212 150531 57 100.00 KOSDAQ 일반서비스 N N N N N 24500 -300 5 -1.21 170276550 6967 66.71 24800 24800 24350 32200 17400 24800 24440.44 1.45 0 -870 25500 25150 24750 24400 24000 24950 24200 150 7400 5000 17850 50 1 3000000 735 3.66 0.58 12 0.23 6698.00 42319.00 33650 20240607 -27.19 20100 20240805 21.89 25250 -2.97 20250210 22600 8.41 20250203 33650 -27.19 20240607 20100 21.89 20240805 3.23 N 054930 5000 150 억 43410 N N 0 N 00 N
4 20250212 140532 57 100.00 KOSDAQ 일반서비스 N N N N N 24400 -400 5 -1.61 134437750 5499 52.65 24800 24800 24350 32200 17400 24800 24447.67 1.45 0 -378 25500 25150 24750 24400 24000 24950 24200 150 7400 5000 17850 50 1 3000000 732 3.64 0.58 12 0.18 6698.00 42319.00 33650 20240607 -27.49 20100 20240805 21.39 25250 -3.37 20250210 22600 7.96 20250203 33650 -27.49 20240607 20100 21.39 20240805 3.23 N 054930 5000 150 억 43410 N N 0 N 00 N
5 20250212 130533 57 100.00 KOSDAQ 일반서비스 N N N N N 24350 -450 5 -1.81 123719150 5059 48.44 24800 24800 24350 32200 17400 24800 24455.26 1.45 0 -80 25500 25150 24750 24400 24000 24950 24200 150 7400 5000 17850 50 1 3000000 731 3.64 0.58 12 0.17 6698.00 42319.00 33650 20240607 -27.64 20100 20240805 21.14 25250 -3.56 20250210 22600 7.74 20250203 33650 -27.64 20240607 20100 21.14 20240805 3.23 N 054930 5000 150 억 43410 N N 0 N 00 N
6 20250212 120532 57 100.00 KOSDAQ 일반서비스 N N N N N 24400 -400 5 -1.61 111368700 4552 43.58 24800 24800 24350 32200 17400 24800 24465.88 1.45 0 -89 25500 25150 24750 24400 24000 24950 24200 150 7400 5000 17850 50 1 3000000 732 3.64 0.58 12 0.15 6698.00 42319.00 33650 20240607 -27.49 20100 20240805 21.39 25250 -3.37 20250210 22600 7.96 20250203 33650 -27.49 20240607 20100 21.39 20240805 3.23 N 054930 5000 150 억 43410 N N 0 N 00 N
7 20250212 110530 57 100.00 KOSDAQ 일반서비스 N N N N N 24400 -400 5 -1.61 89360300 3650 34.95 24800 24800 24400 32200 17400 24800 24482.27 1.45 0 -20 25500 25150 24750 24400 24000 24950 24200 150 7400 5000 17850 50 1 3000000 732 3.64 0.58 12 0.12 6698.00 42319.00 33650 20240607 -27.49 20100 20240805 21.39 25250 -3.37 20250210 22600 7.96 20250203 33650 -27.49 20240607 20100 21.39 20240805 3.23 N 054930 5000 150 억 43410 N N 0 N 00 N
8 20250212 100531 57 100.00 KOSDAQ 일반서비스 N N N N N 24450 -350 5 -1.41 50032700 2041 19.54 24800 24800 24400 32200 17400 24800 24513.82 1.45 0 -16 25500 25150 24750 24400 24000 24950 24200 150 7400 5000 17850 50 1 3000000 734 3.65 0.58 12 0.07 6698.00 42319.00 33650 20240607 -27.34 20100 20240805 21.64 25250 -3.17 20250210 22600 8.19 20250203 33650 -27.34 20240607 20100 21.64 20240805 3.23 N 054930 5000 150 억 43410 N N 0 N 00 N
9 20250212 090535 57 100.00 KOSDAQ 일반서비스 N N N N N 24600 -200 5 -0.81 74200 3 0.03 24800 24800 24600 32200 17400 24800 24733.33 1.45 0 -1 25500 25150 24750 24400 24000 24950 24200 150 7400 5000 17850 50 1 3000000 738 3.67 0.58 12 0.00 6698.00 42319.00 33650 20240607 -26.89 20100 20240805 22.39 25250 -2.57 20250210 22600 8.85 20250203 33650 -26.89 20240607 20100 22.39 20240805 3.23 N 054930 5000 150 억 43410 N N 0 N 00 N
10 20250211 160532 57 100.00 KOSDAQ 일반서비스 N N N N N 24800 -150 5 -0.60 256897450 10389 31.66 24950 25100 24350 32400 17500 24950 24727.83 1.46 0 -514 25783 25366 24833 24416 23883 25575 24625 150 7450 5000 17960 50 1 3000000 744 3.70 0.59 12 0.35 6698.00 42319.00 33650 20240607 -26.30 20100 20240805 23.38 25250 -1.78 20250210 22600 9.73 20250203 33650 -26.30 20240607 20100 23.38 20240805 3.19 N 054930 5000 150 억 43803 N N 0 N 00 N
11 20250211 150532 57 100.00 KOSDAQ 일반서비스 N N N N N 24850 -100 5 -0.40 209638000 8475 25.83 24950 25100 24350 32400 17500 24950 24736.05 1.46 0 -1346 25783 25366 24833 24416 23883 25575 24625 150 7450 5000 17960 50 1 3000000 746 3.71 0.59 12 0.28 6698.00 42319.00 33650 20240607 -26.15 20100 20240805 23.63 25250 -1.58 20250210 22600 9.96 20250203 33650 -26.15 20240607 20100 23.63 20240805 3.19 N 054930 5000 150 억 43803 N N 0 N 00 N
12 20250211 140533 57 100.00 KOSDAQ 일반서비스 N N N N N 24900 -50 5 -0.20 167700950 6784 20.67 24950 25100 24350 32400 17500 24950 24720.07 1.46 0 -1493 25783 25366 24833 24416 23883 25575 24625 150 7450 5000 17960 50 1 3000000 747 3.72 0.59 12 0.23 6698.00 42319.00 33650 20240607 -26.00 20100 20240805 23.88 25250 -1.39 20250210 22600 10.18 20250203 33650 -26.00 20240607 20100 23.88 20240805 3.19 N 054930 5000 150 억 43803 N N 0 N 00 N