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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160515,58,100.00,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,-1268.00,1228.00,1580,20240426,0.00,1580,20240426,0.00,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240513,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N
20250512,150521,58,100.00,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,-1268.00,1228.00,1580,20240426,0.00,1580,20240426,0.00,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240513,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N
20250512,140520,58,100.00,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,-1268.00,1228.00,1580,20240426,0.00,1580,20240426,0.00,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240513,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N
20250512,130519,58,100.00,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,-1268.00,1228.00,1580,20240426,0.00,1580,20240426,0.00,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240513,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N
20250512,120521,58,100.00,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,-1268.00,1228.00,1580,20240426,0.00,1580,20240426,0.00,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240513,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N
20250512,110520,58,100.00,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,-1268.00,1228.00,1580,20240426,0.00,1580,20240426,0.00,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240513,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N
20250512,100519,58,100.00,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,-1268.00,1228.00,1580,20240426,0.00,1580,20240426,0.00,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240513,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N
20250512,090520,58,100.00,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,-1268.00,1228.00,1580,20240426,0.00,1580,20240426,0.00,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240513,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N
20250509,160517,58,100.00,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,-1268.00,1228.00,1580,20240425,0.00,1580,20240425,0.00,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240509,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N
20250509,150520,58,100.00,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,-1268.00,1228.00,1580,20240425,0.00,1580,20240425,0.00,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240509,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N
20250509,140518,58,100.00,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,-1268.00,1228.00,1580,20240425,0.00,1580,20240425,0.00,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240509,0.00,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 20250512 160515 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 20240426 0.00 1580 20240426 0.00 1580 0.00 20250102 1580 0.00 20250102 1580 0.00 20250110 158 900.00 20240513 0.00 Y 054630 500 39 억 84175 N N 0 N 00 N
3 20250512 150521 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 20240426 0.00 1580 20240426 0.00 1580 0.00 20250102 1580 0.00 20250102 1580 0.00 20250110 158 900.00 20240513 0.00 Y 054630 500 39 억 84175 N N 0 N 00 N
4 20250512 140520 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 20240426 0.00 1580 20240426 0.00 1580 0.00 20250102 1580 0.00 20250102 1580 0.00 20250110 158 900.00 20240513 0.00 Y 054630 500 39 억 84175 N N 0 N 00 N
5 20250512 130519 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 20240426 0.00 1580 20240426 0.00 1580 0.00 20250102 1580 0.00 20250102 1580 0.00 20250110 158 900.00 20240513 0.00 Y 054630 500 39 억 84175 N N 0 N 00 N
6 20250512 120521 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 20240426 0.00 1580 20240426 0.00 1580 0.00 20250102 1580 0.00 20250102 1580 0.00 20250110 158 900.00 20240513 0.00 Y 054630 500 39 억 84175 N N 0 N 00 N
7 20250512 110520 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 20240426 0.00 1580 20240426 0.00 1580 0.00 20250102 1580 0.00 20250102 1580 0.00 20250110 158 900.00 20240513 0.00 Y 054630 500 39 억 84175 N N 0 N 00 N
8 20250512 100519 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 20240426 0.00 1580 20240426 0.00 1580 0.00 20250102 1580 0.00 20250102 1580 0.00 20250110 158 900.00 20240513 0.00 Y 054630 500 39 억 84175 N N 0 N 00 N
9 20250512 090520 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 20240426 0.00 1580 20240426 0.00 1580 0.00 20250102 1580 0.00 20250102 1580 0.00 20250110 158 900.00 20240513 0.00 Y 054630 500 39 억 84175 N N 0 N 00 N
10 20250509 160517 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 20240425 0.00 1580 20240425 0.00 1580 0.00 20250102 1580 0.00 20250102 1580 0.00 20250110 158 900.00 20240509 0.00 Y 054630 500 39 억 84175 N N 0 N 00 N
11 20250509 150520 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 20240425 0.00 1580 20240425 0.00 1580 0.00 20250102 1580 0.00 20250102 1580 0.00 20250110 158 900.00 20240509 0.00 Y 054630 500 39 억 84175 N N 0 N 00 N
12 20250509 140518 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 20240425 0.00 1580 20240425 0.00 1580 0.00 20250102 1580 0.00 20250102 1580 0.00 20250110 158 900.00 20240509 0.00 Y 054630 500 39 억 84175 N N 0 N 00 N