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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
054630/price/prices-20250501.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
20250516,160447,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.25,1.29,12,0.00,-1268.00,1228.00,1580,20240503,0.00,1580,20240503,0.00,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240516,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N
20250516,150451,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.25,1.29,12,0.00,-1268.00,1228.00,1580,20240503,0.00,1580,20240503,0.00,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240516,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N
20250516,140449,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.25,1.29,12,0.00,-1268.00,1228.00,1580,20240503,0.00,1580,20240503,0.00,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240516,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N
20250516,130449,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.25,1.29,12,0.00,-1268.00,1228.00,1580,20240503,0.00,1580,20240503,0.00,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240516,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N
20250516,120448,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.25,1.29,12,0.00,-1268.00,1228.00,1580,20240503,0.00,1580,20240503,0.00,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240516,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N
20250516,110434,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.25,1.29,12,0.00,-1268.00,1228.00,1580,20240503,0.00,1580,20240503,0.00,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240516,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N
20250516,100452,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.25,1.29,12,0.00,-1268.00,1228.00,1580,20240503,0.00,1580,20240503,0.00,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240516,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N
20250516,090450,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.25,1.29,12,0.00,-1268.00,1228.00,1580,20240503,0.00,1580,20240503,0.00,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240516,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N
20250515,160522,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.25,1.29,12,0.00,-1268.00,1228.00,1580,20240502,0.00,1580,20240502,0.00,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240516,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N
20250515,150526,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.25,1.29,12,0.00,-1268.00,1228.00,1580,20240502,0.00,1580,20240502,0.00,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240516,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N
20250515,140528,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.25,1.29,12,0.00,-1268.00,1228.00,1580,20240502,0.00,1580,20240502,0.00,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240516,0.00,Y,054630,500,39 억,,84175,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 20250516 160447 58 100.00 KOSDAQ 기타제조 N N N N N 1580 0 3 0.00 0 0 0.00 0 0 0 2370 790 1580 0.00 1.06 0 0 1580 1580 1580 1580 1580 1580 1580 40 790 500 0 1 1 7970946 126 -1.25 1.29 12 0.00 -1268.00 1228.00 1580 20240503 0.00 1580 20240503 0.00 1580 0.00 20250102 1580 0.00 20250102 1580 0.00 20250110 158 900.00 20240516 0.00 Y 054630 500 39 억 84175 N N 0 N 00 N
3 20250516 150451 58 100.00 KOSDAQ 기타제조 N N N N N 1580 0 3 0.00 0 0 0.00 0 0 0 2370 790 1580 0.00 1.06 0 0 1580 1580 1580 1580 1580 1580 1580 40 790 500 0 1 1 7970946 126 -1.25 1.29 12 0.00 -1268.00 1228.00 1580 20240503 0.00 1580 20240503 0.00 1580 0.00 20250102 1580 0.00 20250102 1580 0.00 20250110 158 900.00 20240516 0.00 Y 054630 500 39 억 84175 N N 0 N 00 N
4 20250516 140449 58 100.00 KOSDAQ 기타제조 N N N N N 1580 0 3 0.00 0 0 0.00 0 0 0 2370 790 1580 0.00 1.06 0 0 1580 1580 1580 1580 1580 1580 1580 40 790 500 0 1 1 7970946 126 -1.25 1.29 12 0.00 -1268.00 1228.00 1580 20240503 0.00 1580 20240503 0.00 1580 0.00 20250102 1580 0.00 20250102 1580 0.00 20250110 158 900.00 20240516 0.00 Y 054630 500 39 억 84175 N N 0 N 00 N
5 20250516 130449 58 100.00 KOSDAQ 기타제조 N N N N N 1580 0 3 0.00 0 0 0.00 0 0 0 2370 790 1580 0.00 1.06 0 0 1580 1580 1580 1580 1580 1580 1580 40 790 500 0 1 1 7970946 126 -1.25 1.29 12 0.00 -1268.00 1228.00 1580 20240503 0.00 1580 20240503 0.00 1580 0.00 20250102 1580 0.00 20250102 1580 0.00 20250110 158 900.00 20240516 0.00 Y 054630 500 39 억 84175 N N 0 N 00 N
6 20250516 120448 58 100.00 KOSDAQ 기타제조 N N N N N 1580 0 3 0.00 0 0 0.00 0 0 0 2370 790 1580 0.00 1.06 0 0 1580 1580 1580 1580 1580 1580 1580 40 790 500 0 1 1 7970946 126 -1.25 1.29 12 0.00 -1268.00 1228.00 1580 20240503 0.00 1580 20240503 0.00 1580 0.00 20250102 1580 0.00 20250102 1580 0.00 20250110 158 900.00 20240516 0.00 Y 054630 500 39 억 84175 N N 0 N 00 N
7 20250516 110434 58 100.00 KOSDAQ 기타제조 N N N N N 1580 0 3 0.00 0 0 0.00 0 0 0 2370 790 1580 0.00 1.06 0 0 1580 1580 1580 1580 1580 1580 1580 40 790 500 0 1 1 7970946 126 -1.25 1.29 12 0.00 -1268.00 1228.00 1580 20240503 0.00 1580 20240503 0.00 1580 0.00 20250102 1580 0.00 20250102 1580 0.00 20250110 158 900.00 20240516 0.00 Y 054630 500 39 억 84175 N N 0 N 00 N
8 20250516 100452 58 100.00 KOSDAQ 기타제조 N N N N N 1580 0 3 0.00 0 0 0.00 0 0 0 2370 790 1580 0.00 1.06 0 0 1580 1580 1580 1580 1580 1580 1580 40 790 500 0 1 1 7970946 126 -1.25 1.29 12 0.00 -1268.00 1228.00 1580 20240503 0.00 1580 20240503 0.00 1580 0.00 20250102 1580 0.00 20250102 1580 0.00 20250110 158 900.00 20240516 0.00 Y 054630 500 39 억 84175 N N 0 N 00 N
9 20250516 090450 58 100.00 KOSDAQ 기타제조 N N N N N 1580 0 3 0.00 0 0 0.00 0 0 0 2370 790 1580 0.00 1.06 0 0 1580 1580 1580 1580 1580 1580 1580 40 790 500 0 1 1 7970946 126 -1.25 1.29 12 0.00 -1268.00 1228.00 1580 20240503 0.00 1580 20240503 0.00 1580 0.00 20250102 1580 0.00 20250102 1580 0.00 20250110 158 900.00 20240516 0.00 Y 054630 500 39 억 84175 N N 0 N 00 N
10 20250515 160522 58 100.00 KOSDAQ 기타제조 N N N N N 1580 0 3 0.00 0 0 0.00 0 0 0 2370 790 1580 0.00 1.06 0 0 1580 1580 1580 1580 1580 1580 1580 40 790 500 0 1 1 7970946 126 -1.25 1.29 12 0.00 -1268.00 1228.00 1580 20240502 0.00 1580 20240502 0.00 1580 0.00 20250102 1580 0.00 20250102 1580 0.00 20250110 158 900.00 20240516 0.00 Y 054630 500 39 억 84175 N N 0 N 00 N
11 20250515 150526 58 100.00 KOSDAQ 기타제조 N N N N N 1580 0 3 0.00 0 0 0.00 0 0 0 2370 790 1580 0.00 1.06 0 0 1580 1580 1580 1580 1580 1580 1580 40 790 500 0 1 1 7970946 126 -1.25 1.29 12 0.00 -1268.00 1228.00 1580 20240502 0.00 1580 20240502 0.00 1580 0.00 20250102 1580 0.00 20250102 1580 0.00 20250110 158 900.00 20240516 0.00 Y 054630 500 39 억 84175 N N 0 N 00 N
12 20250515 140528 58 100.00 KOSDAQ 기타제조 N N N N N 1580 0 3 0.00 0 0 0.00 0 0 0 2370 790 1580 0.00 1.06 0 0 1580 1580 1580 1580 1580 1580 1580 40 790 500 0 1 1 7970946 126 -1.25 1.29 12 0.00 -1268.00 1228.00 1580 20240502 0.00 1580 20240502 0.00 1580 0.00 20250102 1580 0.00 20250102 1580 0.00 20250110 158 900.00 20240516 0.00 Y 054630 500 39 억 84175 N N 0 N 00 N