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
054630/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
20250414,160525,58,100.00,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,-1268.00,1228.00,2040,20240402,-22.55,1570,20240404,0.64,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240415,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N
20250414,150529,58,100.00,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,-1268.00,1228.00,2040,20240402,-22.55,1570,20240404,0.64,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240415,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N
20250414,140528,58,100.00,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,-1268.00,1228.00,2040,20240402,-22.55,1570,20240404,0.64,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240415,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N
20250414,130528,58,100.00,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,-1268.00,1228.00,2040,20240402,-22.55,1570,20240404,0.64,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240415,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N
20250414,120530,58,100.00,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,-1268.00,1228.00,2040,20240402,-22.55,1570,20240404,0.64,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240415,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N
20250414,110527,58,100.00,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,-1268.00,1228.00,2040,20240402,-22.55,1570,20240404,0.64,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240415,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N
20250414,100528,58,100.00,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,-1268.00,1228.00,2040,20240402,-22.55,1570,20240404,0.64,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240415,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N
20250414,090529,58,100.00,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,-1268.00,1228.00,2040,20240402,-22.55,1570,20240404,0.64,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240415,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N
20250411,160523,58,100.00,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,-1268.00,1228.00,2040,20240402,-22.55,1550,20240401,1.94,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240411,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N
20250411,150526,58,100.00,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,-1268.00,1228.00,2040,20240402,-22.55,1550,20240401,1.94,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240411,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N
20250411,140526,58,100.00,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,-1268.00,1228.00,2040,20240402,-22.55,1550,20240401,1.94,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,158,900.00,20240411,0.00,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 20250414 160525 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 2040 20240402 -22.55 1570 20240404 0.64 1580 0.00 20250102 1580 0.00 20250102 1580 0.00 20250110 158 900.00 20240415 0.00 Y 054630 500 39 억 84175 N N 0 N 00 N
3 20250414 150529 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 2040 20240402 -22.55 1570 20240404 0.64 1580 0.00 20250102 1580 0.00 20250102 1580 0.00 20250110 158 900.00 20240415 0.00 Y 054630 500 39 억 84175 N N 0 N 00 N
4 20250414 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 2040 20240402 -22.55 1570 20240404 0.64 1580 0.00 20250102 1580 0.00 20250102 1580 0.00 20250110 158 900.00 20240415 0.00 Y 054630 500 39 억 84175 N N 0 N 00 N
5 20250414 130528 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 2040 20240402 -22.55 1570 20240404 0.64 1580 0.00 20250102 1580 0.00 20250102 1580 0.00 20250110 158 900.00 20240415 0.00 Y 054630 500 39 억 84175 N N 0 N 00 N
6 20250414 120530 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 2040 20240402 -22.55 1570 20240404 0.64 1580 0.00 20250102 1580 0.00 20250102 1580 0.00 20250110 158 900.00 20240415 0.00 Y 054630 500 39 억 84175 N N 0 N 00 N
7 20250414 110527 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 2040 20240402 -22.55 1570 20240404 0.64 1580 0.00 20250102 1580 0.00 20250102 1580 0.00 20250110 158 900.00 20240415 0.00 Y 054630 500 39 억 84175 N N 0 N 00 N
8 20250414 100528 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 2040 20240402 -22.55 1570 20240404 0.64 1580 0.00 20250102 1580 0.00 20250102 1580 0.00 20250110 158 900.00 20240415 0.00 Y 054630 500 39 억 84175 N N 0 N 00 N
9 20250414 090529 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 2040 20240402 -22.55 1570 20240404 0.64 1580 0.00 20250102 1580 0.00 20250102 1580 0.00 20250110 158 900.00 20240415 0.00 Y 054630 500 39 억 84175 N N 0 N 00 N
10 20250411 160523 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 2040 20240402 -22.55 1550 20240401 1.94 1580 0.00 20250102 1580 0.00 20250102 1580 0.00 20250110 158 900.00 20240411 0.00 Y 054630 500 39 억 84175 N N 0 N 00 N
11 20250411 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 2040 20240402 -22.55 1550 20240401 1.94 1580 0.00 20250102 1580 0.00 20250102 1580 0.00 20250110 158 900.00 20240411 0.00 Y 054630 500 39 억 84175 N N 0 N 00 N
12 20250411 140526 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 2040 20240402 -22.55 1550 20240401 1.94 1580 0.00 20250102 1580 0.00 20250102 1580 0.00 20250110 158 900.00 20240411 0.00 Y 054630 500 39 억 84175 N N 0 N 00 N