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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
054090/price/prices-20250401.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
20250414,160523,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,749,0,3,0.00,25311747,33650,143.59,749,769,748,973,525,749,752.21,1.02,0,6985,777,763,752,738,727,757,732,125,224,500,500,1,1,24959232,187,-0.87,0.40,12,0.13,-861.00,1858.00,1695,20240710,-55.81,600,20241209,24.83,1203,-37.74,20250121,670,11.79,20250311,1695,-55.81,20240710,600,24.83,20241209,0.54,Y,054090,500,124 억,,255339,N,N,0,N,00,N
20250414,150527,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,749,0,3,0.00,24923022,33131,141.38,749,769,748,973,525,749,752.26,1.02,0,7416,777,763,752,738,727,757,732,125,224,500,500,1,1,24959232,187,-0.87,0.40,12,0.13,-861.00,1858.00,1695,20240710,-55.81,600,20241209,24.83,1203,-37.74,20250121,670,11.79,20250311,1695,-55.81,20240710,600,24.83,20241209,0.54,Y,054090,500,124 억,,255339,N,N,0,N,00,N
20250414,140526,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,754,5,2,0.67,24331012,32341,138.01,749,769,748,973,525,749,752.33,1.02,0,7000,777,763,752,738,727,757,732,125,224,500,500,1,1,24959232,188,-0.88,0.41,12,0.13,-861.00,1858.00,1695,20240710,-55.52,600,20241209,25.67,1203,-37.32,20250121,670,12.54,20250311,1695,-55.52,20240710,600,25.67,20241209,0.54,Y,054090,500,124 억,,255339,N,N,0,N,00,N
20250414,130526,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,754,5,2,0.67,22925557,30466,130.01,749,769,749,973,525,749,752.50,1.02,0,6770,777,763,752,738,727,757,732,125,224,500,500,1,1,24959232,188,-0.88,0.41,12,0.12,-861.00,1858.00,1695,20240710,-55.52,600,20241209,25.67,1203,-37.32,20250121,670,12.54,20250311,1695,-55.52,20240710,600,25.67,20241209,0.54,Y,054090,500,124 억,,255339,N,N,0,N,00,N
20250414,120527,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,751,2,2,0.27,14384151,19072,81.39,749,769,749,973,525,749,754.20,1.02,0,6575,777,763,752,738,727,757,732,125,224,500,500,1,1,24959232,187,-0.87,0.40,12,0.08,-861.00,1858.00,1695,20240710,-55.69,600,20241209,25.17,1203,-37.57,20250121,670,12.09,20250311,1695,-55.69,20240710,600,25.17,20241209,0.54,Y,054090,500,124 억,,255339,N,N,0,N,00,N
20250414,110524,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,755,6,2,0.80,14064560,18647,79.57,749,769,749,973,525,749,754.25,1.02,0,6604,777,763,752,738,727,757,732,125,224,500,500,1,1,24959232,188,-0.88,0.41,12,0.07,-861.00,1858.00,1695,20240710,-55.46,600,20241209,25.83,1203,-37.24,20250121,670,12.69,20250311,1695,-55.46,20240710,600,25.83,20241209,0.54,Y,054090,500,124 억,,255339,N,N,0,N,00,N
20250414,100526,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,758,9,2,1.20,11286109,14956,63.82,749,769,749,973,525,749,754.62,1.02,0,6294,777,763,752,738,727,757,732,125,224,500,500,1,1,24959232,189,-0.88,0.41,12,0.06,-861.00,1858.00,1695,20240710,-55.28,600,20241209,26.33,1203,-36.99,20250121,670,13.13,20250311,1695,-55.28,20240710,600,26.33,20241209,0.54,Y,054090,500,124 억,,255339,N,N,0,N,00,N
20250414,090527,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,766,17,2,2.27,5181234,6900,29.44,749,769,749,973,525,749,750.90,1.02,0,6101,777,763,752,738,727,757,732,125,224,500,500,1,1,24959232,191,-0.89,0.41,12,0.03,-861.00,1858.00,1695,20240710,-54.81,600,20241209,27.67,1203,-36.33,20250121,670,14.33,20250311,1695,-54.81,20240710,600,27.67,20241209,0.54,Y,054090,500,124 억,,255339,N,N,0,N,00,N
20250411,160520,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,749,5,2,0.67,16558268,22133,26.62,766,766,741,967,521,744,748.13,1.04,0,-3725,762,752,738,728,714,758,734,125,223,500,500,1,1,24959232,187,-0.87,0.40,12,0.09,-861.00,1858.00,1695,20240710,-55.81,600,20241209,24.83,1203,-37.74,20250121,670,11.79,20250311,1695,-55.81,20240710,600,24.83,20241209,0.55,Y,054090,500,124 억,,259020,N,N,0,N,00,N
20250411,150524,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,747,3,2,0.40,15278196,20420,24.56,766,766,741,967,521,744,748.20,1.04,0,-2455,762,752,738,728,714,758,734,125,223,500,500,1,1,24959232,186,-0.87,0.40,12,0.08,-861.00,1858.00,1695,20240710,-55.93,600,20241209,24.50,1203,-37.91,20250121,670,11.49,20250311,1695,-55.93,20240710,600,24.50,20241209,0.55,Y,054090,500,124 억,,259020,N,N,0,N,00,N
20250411,140524,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,750,6,2,0.81,13943098,18633,22.41,766,766,741,967,521,744,748.30,1.04,0,-2454,762,752,738,728,714,758,734,125,223,500,500,1,1,24959232,187,-0.87,0.40,12,0.07,-861.00,1858.00,1695,20240710,-55.75,600,20241209,25.00,1203,-37.66,20250121,670,11.94,20250311,1695,-55.75,20240710,600,25.00,20241209,0.55,Y,054090,500,124 억,,259020,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 20250414 160523 57 100.00 KOSDAQ 기타제조 N N N N N 749 0 3 0.00 25311747 33650 143.59 749 769 748 973 525 749 752.21 1.02 0 6985 777 763 752 738 727 757 732 125 224 500 500 1 1 24959232 187 -0.87 0.40 12 0.13 -861.00 1858.00 1695 20240710 -55.81 600 20241209 24.83 1203 -37.74 20250121 670 11.79 20250311 1695 -55.81 20240710 600 24.83 20241209 0.54 Y 054090 500 124 억 255339 N N 0 N 00 N
3 20250414 150527 57 100.00 KOSDAQ 기타제조 N N N N N 749 0 3 0.00 24923022 33131 141.38 749 769 748 973 525 749 752.26 1.02 0 7416 777 763 752 738 727 757 732 125 224 500 500 1 1 24959232 187 -0.87 0.40 12 0.13 -861.00 1858.00 1695 20240710 -55.81 600 20241209 24.83 1203 -37.74 20250121 670 11.79 20250311 1695 -55.81 20240710 600 24.83 20241209 0.54 Y 054090 500 124 억 255339 N N 0 N 00 N
4 20250414 140526 57 100.00 KOSDAQ 기타제조 N N N N N 754 5 2 0.67 24331012 32341 138.01 749 769 748 973 525 749 752.33 1.02 0 7000 777 763 752 738 727 757 732 125 224 500 500 1 1 24959232 188 -0.88 0.41 12 0.13 -861.00 1858.00 1695 20240710 -55.52 600 20241209 25.67 1203 -37.32 20250121 670 12.54 20250311 1695 -55.52 20240710 600 25.67 20241209 0.54 Y 054090 500 124 억 255339 N N 0 N 00 N
5 20250414 130526 57 100.00 KOSDAQ 기타제조 N N N N N 754 5 2 0.67 22925557 30466 130.01 749 769 749 973 525 749 752.50 1.02 0 6770 777 763 752 738 727 757 732 125 224 500 500 1 1 24959232 188 -0.88 0.41 12 0.12 -861.00 1858.00 1695 20240710 -55.52 600 20241209 25.67 1203 -37.32 20250121 670 12.54 20250311 1695 -55.52 20240710 600 25.67 20241209 0.54 Y 054090 500 124 억 255339 N N 0 N 00 N
6 20250414 120527 57 100.00 KOSDAQ 기타제조 N N N N N 751 2 2 0.27 14384151 19072 81.39 749 769 749 973 525 749 754.20 1.02 0 6575 777 763 752 738 727 757 732 125 224 500 500 1 1 24959232 187 -0.87 0.40 12 0.08 -861.00 1858.00 1695 20240710 -55.69 600 20241209 25.17 1203 -37.57 20250121 670 12.09 20250311 1695 -55.69 20240710 600 25.17 20241209 0.54 Y 054090 500 124 억 255339 N N 0 N 00 N
7 20250414 110524 57 100.00 KOSDAQ 기타제조 N N N N N 755 6 2 0.80 14064560 18647 79.57 749 769 749 973 525 749 754.25 1.02 0 6604 777 763 752 738 727 757 732 125 224 500 500 1 1 24959232 188 -0.88 0.41 12 0.07 -861.00 1858.00 1695 20240710 -55.46 600 20241209 25.83 1203 -37.24 20250121 670 12.69 20250311 1695 -55.46 20240710 600 25.83 20241209 0.54 Y 054090 500 124 억 255339 N N 0 N 00 N
8 20250414 100526 57 100.00 KOSDAQ 기타제조 N N N N N 758 9 2 1.20 11286109 14956 63.82 749 769 749 973 525 749 754.62 1.02 0 6294 777 763 752 738 727 757 732 125 224 500 500 1 1 24959232 189 -0.88 0.41 12 0.06 -861.00 1858.00 1695 20240710 -55.28 600 20241209 26.33 1203 -36.99 20250121 670 13.13 20250311 1695 -55.28 20240710 600 26.33 20241209 0.54 Y 054090 500 124 억 255339 N N 0 N 00 N
9 20250414 090527 57 100.00 KOSDAQ 기타제조 N N N N N 766 17 2 2.27 5181234 6900 29.44 749 769 749 973 525 749 750.90 1.02 0 6101 777 763 752 738 727 757 732 125 224 500 500 1 1 24959232 191 -0.89 0.41 12 0.03 -861.00 1858.00 1695 20240710 -54.81 600 20241209 27.67 1203 -36.33 20250121 670 14.33 20250311 1695 -54.81 20240710 600 27.67 20241209 0.54 Y 054090 500 124 억 255339 N N 0 N 00 N
10 20250411 160520 57 100.00 KOSDAQ 기타제조 N N N N N 749 5 2 0.67 16558268 22133 26.62 766 766 741 967 521 744 748.13 1.04 0 -3725 762 752 738 728 714 758 734 125 223 500 500 1 1 24959232 187 -0.87 0.40 12 0.09 -861.00 1858.00 1695 20240710 -55.81 600 20241209 24.83 1203 -37.74 20250121 670 11.79 20250311 1695 -55.81 20240710 600 24.83 20241209 0.55 Y 054090 500 124 억 259020 N N 0 N 00 N
11 20250411 150524 57 100.00 KOSDAQ 기타제조 N N N N N 747 3 2 0.40 15278196 20420 24.56 766 766 741 967 521 744 748.20 1.04 0 -2455 762 752 738 728 714 758 734 125 223 500 500 1 1 24959232 186 -0.87 0.40 12 0.08 -861.00 1858.00 1695 20240710 -55.93 600 20241209 24.50 1203 -37.91 20250121 670 11.49 20250311 1695 -55.93 20240710 600 24.50 20241209 0.55 Y 054090 500 124 억 259020 N N 0 N 00 N
12 20250411 140524 57 100.00 KOSDAQ 기타제조 N N N N N 750 6 2 0.81 13943098 18633 22.41 766 766 741 967 521 744 748.30 1.04 0 -2454 762 752 738 728 714 758 734 125 223 500 500 1 1 24959232 187 -0.87 0.40 12 0.07 -861.00 1858.00 1695 20240710 -55.75 600 20241209 25.00 1203 -37.66 20250121 670 11.94 20250311 1695 -55.75 20240710 600 25.00 20241209 0.55 Y 054090 500 124 억 259020 N N 0 N 00 N