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
054930/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
20250414,160526,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21000,100,2,0.48,70671550,3353,95.61,20750,21350,20650,27150,14650,20900,21077.11,1.87,0,1088,21233,21066,20733,20566,20233,21150,20650,150,6250,5000,15040,50,1,3000000,630,2.58,0.43,12,0.11,8141.00,49241.00,33650,20240607,-37.59,19500,20250409,7.69,26100,-19.54,20250213,19500,7.69,20250409,33650,-37.59,20240607,19500,7.69,20250409,2.76,Y,054930,5000,150 억,,56248,N,N,110,N,00,N
20250414,150531,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21150,250,2,1.20,69660050,3305,94.24,20750,21350,20650,27150,14650,20900,21077.17,1.87,0,1089,21233,21066,20733,20566,20233,21150,20650,150,6250,5000,15040,50,1,3000000,635,2.60,0.43,12,0.11,8141.00,49241.00,33650,20240607,-37.15,19500,20250409,8.46,26100,-18.97,20250213,19500,8.46,20250409,33650,-37.15,20240607,19500,8.46,20250409,2.76,Y,054930,5000,150 억,,56248,N,N,21,N,00,N
20250414,140530,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21250,350,2,1.67,62750425,2978,84.92,20750,21350,20650,27150,14650,20900,21071.33,1.87,0,1009,21233,21066,20733,20566,20233,21150,20650,150,6250,5000,15040,50,1,3000000,638,2.61,0.43,12,0.10,8141.00,49241.00,33650,20240607,-36.85,19500,20250409,8.97,26100,-18.58,20250213,19500,8.97,20250409,33650,-36.85,20240607,19500,8.97,20250409,2.76,Y,054930,5000,150 억,,56248,N,N,21,N,00,N
20250414,130529,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21200,300,2,1.44,58643750,2785,79.41,20750,21300,20650,27150,14650,20900,21057.00,1.87,0,1026,21233,21066,20733,20566,20233,21150,20650,150,6250,5000,15040,50,1,3000000,636,2.60,0.43,12,0.09,8141.00,49241.00,33650,20240607,-37.00,19500,20250409,8.72,26100,-18.77,20250213,19500,8.72,20250409,33650,-37.00,20240607,19500,8.72,20250409,2.76,Y,054930,5000,150 억,,56248,N,N,21,N,00,N
20250414,120531,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21250,350,2,1.67,56649275,2691,76.73,20750,21300,20650,27150,14650,20900,21051.38,1.87,0,1003,21233,21066,20733,20566,20233,21150,20650,150,6250,5000,15040,50,1,3000000,638,2.61,0.43,12,0.09,8141.00,49241.00,33650,20240607,-36.85,19500,20250409,8.97,26100,-18.58,20250213,19500,8.97,20250409,33650,-36.85,20240607,19500,8.97,20250409,2.76,Y,054930,5000,150 억,,56248,N,N,21,N,00,N
20250414,110528,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21150,250,2,1.20,43100625,2050,58.45,20750,21300,20650,27150,14650,20900,21024.70,1.87,0,565,21233,21066,20733,20566,20233,21150,20650,150,6250,5000,15040,50,1,3000000,635,2.60,0.43,12,0.07,8141.00,49241.00,33650,20240607,-37.15,19500,20250409,8.46,26100,-18.97,20250213,19500,8.46,20250409,33650,-37.15,20240607,19500,8.46,20250409,2.76,Y,054930,5000,150 억,,56248,N,N,21,N,00,N
20250414,100530,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21100,200,2,0.96,30692775,1465,41.77,20750,21200,20650,27150,14650,20900,20950.70,1.87,0,467,21233,21066,20733,20566,20233,21150,20650,150,6250,5000,15040,50,1,3000000,633,2.59,0.43,12,0.05,8141.00,49241.00,33650,20240607,-37.30,19500,20250409,8.21,26100,-19.16,20250213,19500,8.21,20250409,33650,-37.30,20240607,19500,8.21,20250409,2.76,Y,054930,5000,150 억,,56248,N,N,21,N,00,N
20250414,090531,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20650,-250,5,-1.20,2760400,133,3.79,20750,20950,20650,27150,14650,20900,20754.89,1.87,0,49,21233,21066,20733,20566,20233,21150,20650,150,6250,5000,15040,50,1,3000000,620,2.54,0.42,12,0.00,8141.00,49241.00,33650,20240607,-38.63,19500,20250409,5.90,26100,-20.88,20250213,19500,5.90,20250409,33650,-38.63,20240607,19500,5.90,20250409,2.76,Y,054930,5000,150 억,,56248,N,N,21,N,00,N
20250411,160524,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20900,50,2,0.24,72177150,3482,21.31,20700,20900,20400,27100,14600,20850,20728.65,1.90,0,159,21550,21200,20550,20200,19550,21375,20375,150,6250,5000,15010,50,1,3000000,627,2.57,0.42,12,0.12,8141.00,49241.00,33650,20240607,-37.89,19500,20250409,7.18,26100,-19.92,20250213,19500,7.18,20250409,33650,-37.89,20240607,19500,7.18,20250409,2.75,Y,054930,5000,150 억,,57087,N,N,21,N,00,N
20250411,150528,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20900,50,2,0.24,55769200,2696,16.50,20700,20900,20400,27100,14600,20850,20685.91,1.90,0,-345,21550,21200,20550,20200,19550,21375,20375,150,6250,5000,15010,50,1,3000000,627,2.57,0.42,12,0.09,8141.00,49241.00,33650,20240607,-37.89,19500,20250409,7.18,26100,-19.92,20250213,19500,7.18,20250409,33650,-37.89,20240607,19500,7.18,20250409,2.75,Y,054930,5000,150 억,,57087,N,N,196,N,00,N
20250411,140528,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20850,0,3,0.00,45838450,2219,13.58,20700,20850,20400,27100,14600,20850,20657.26,1.90,0,-307,21550,21200,20550,20200,19550,21375,20375,150,6250,5000,15010,50,1,3000000,626,2.56,0.42,12,0.07,8141.00,49241.00,33650,20240607,-38.04,19500,20250409,6.92,26100,-20.11,20250213,19500,6.92,20250409,33650,-38.04,20240607,19500,6.92,20250409,2.75,Y,054930,5000,150 억,,57087,N,N,196,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 160526 57 100.00 KOSDAQ 일반서비스 N N N N N 21000 100 2 0.48 70671550 3353 95.61 20750 21350 20650 27150 14650 20900 21077.11 1.87 0 1088 21233 21066 20733 20566 20233 21150 20650 150 6250 5000 15040 50 1 3000000 630 2.58 0.43 12 0.11 8141.00 49241.00 33650 20240607 -37.59 19500 20250409 7.69 26100 -19.54 20250213 19500 7.69 20250409 33650 -37.59 20240607 19500 7.69 20250409 2.76 Y 054930 5000 150 억 56248 N N 110 N 00 N
3 20250414 150531 57 100.00 KOSDAQ 일반서비스 N N N N N 21150 250 2 1.20 69660050 3305 94.24 20750 21350 20650 27150 14650 20900 21077.17 1.87 0 1089 21233 21066 20733 20566 20233 21150 20650 150 6250 5000 15040 50 1 3000000 635 2.60 0.43 12 0.11 8141.00 49241.00 33650 20240607 -37.15 19500 20250409 8.46 26100 -18.97 20250213 19500 8.46 20250409 33650 -37.15 20240607 19500 8.46 20250409 2.76 Y 054930 5000 150 억 56248 N N 21 N 00 N
4 20250414 140530 57 100.00 KOSDAQ 일반서비스 N N N N N 21250 350 2 1.67 62750425 2978 84.92 20750 21350 20650 27150 14650 20900 21071.33 1.87 0 1009 21233 21066 20733 20566 20233 21150 20650 150 6250 5000 15040 50 1 3000000 638 2.61 0.43 12 0.10 8141.00 49241.00 33650 20240607 -36.85 19500 20250409 8.97 26100 -18.58 20250213 19500 8.97 20250409 33650 -36.85 20240607 19500 8.97 20250409 2.76 Y 054930 5000 150 억 56248 N N 21 N 00 N
5 20250414 130529 57 100.00 KOSDAQ 일반서비스 N N N N N 21200 300 2 1.44 58643750 2785 79.41 20750 21300 20650 27150 14650 20900 21057.00 1.87 0 1026 21233 21066 20733 20566 20233 21150 20650 150 6250 5000 15040 50 1 3000000 636 2.60 0.43 12 0.09 8141.00 49241.00 33650 20240607 -37.00 19500 20250409 8.72 26100 -18.77 20250213 19500 8.72 20250409 33650 -37.00 20240607 19500 8.72 20250409 2.76 Y 054930 5000 150 억 56248 N N 21 N 00 N
6 20250414 120531 57 100.00 KOSDAQ 일반서비스 N N N N N 21250 350 2 1.67 56649275 2691 76.73 20750 21300 20650 27150 14650 20900 21051.38 1.87 0 1003 21233 21066 20733 20566 20233 21150 20650 150 6250 5000 15040 50 1 3000000 638 2.61 0.43 12 0.09 8141.00 49241.00 33650 20240607 -36.85 19500 20250409 8.97 26100 -18.58 20250213 19500 8.97 20250409 33650 -36.85 20240607 19500 8.97 20250409 2.76 Y 054930 5000 150 억 56248 N N 21 N 00 N
7 20250414 110528 57 100.00 KOSDAQ 일반서비스 N N N N N 21150 250 2 1.20 43100625 2050 58.45 20750 21300 20650 27150 14650 20900 21024.70 1.87 0 565 21233 21066 20733 20566 20233 21150 20650 150 6250 5000 15040 50 1 3000000 635 2.60 0.43 12 0.07 8141.00 49241.00 33650 20240607 -37.15 19500 20250409 8.46 26100 -18.97 20250213 19500 8.46 20250409 33650 -37.15 20240607 19500 8.46 20250409 2.76 Y 054930 5000 150 억 56248 N N 21 N 00 N
8 20250414 100530 57 100.00 KOSDAQ 일반서비스 N N N N N 21100 200 2 0.96 30692775 1465 41.77 20750 21200 20650 27150 14650 20900 20950.70 1.87 0 467 21233 21066 20733 20566 20233 21150 20650 150 6250 5000 15040 50 1 3000000 633 2.59 0.43 12 0.05 8141.00 49241.00 33650 20240607 -37.30 19500 20250409 8.21 26100 -19.16 20250213 19500 8.21 20250409 33650 -37.30 20240607 19500 8.21 20250409 2.76 Y 054930 5000 150 억 56248 N N 21 N 00 N
9 20250414 090531 57 100.00 KOSDAQ 일반서비스 N N N N N 20650 -250 5 -1.20 2760400 133 3.79 20750 20950 20650 27150 14650 20900 20754.89 1.87 0 49 21233 21066 20733 20566 20233 21150 20650 150 6250 5000 15040 50 1 3000000 620 2.54 0.42 12 0.00 8141.00 49241.00 33650 20240607 -38.63 19500 20250409 5.90 26100 -20.88 20250213 19500 5.90 20250409 33650 -38.63 20240607 19500 5.90 20250409 2.76 Y 054930 5000 150 억 56248 N N 21 N 00 N
10 20250411 160524 57 100.00 KOSDAQ 일반서비스 N N N N N 20900 50 2 0.24 72177150 3482 21.31 20700 20900 20400 27100 14600 20850 20728.65 1.90 0 159 21550 21200 20550 20200 19550 21375 20375 150 6250 5000 15010 50 1 3000000 627 2.57 0.42 12 0.12 8141.00 49241.00 33650 20240607 -37.89 19500 20250409 7.18 26100 -19.92 20250213 19500 7.18 20250409 33650 -37.89 20240607 19500 7.18 20250409 2.75 Y 054930 5000 150 억 57087 N N 21 N 00 N
11 20250411 150528 57 100.00 KOSDAQ 일반서비스 N N N N N 20900 50 2 0.24 55769200 2696 16.50 20700 20900 20400 27100 14600 20850 20685.91 1.90 0 -345 21550 21200 20550 20200 19550 21375 20375 150 6250 5000 15010 50 1 3000000 627 2.57 0.42 12 0.09 8141.00 49241.00 33650 20240607 -37.89 19500 20250409 7.18 26100 -19.92 20250213 19500 7.18 20250409 33650 -37.89 20240607 19500 7.18 20250409 2.75 Y 054930 5000 150 억 57087 N N 196 N 00 N
12 20250411 140528 57 100.00 KOSDAQ 일반서비스 N N N N N 20850 0 3 0.00 45838450 2219 13.58 20700 20850 20400 27100 14600 20850 20657.26 1.90 0 -307 21550 21200 20550 20200 19550 21375 20375 150 6250 5000 15010 50 1 3000000 626 2.56 0.42 12 0.07 8141.00 49241.00 33650 20240607 -38.04 19500 20250409 6.92 26100 -20.11 20250213 19500 6.92 20250409 33650 -38.04 20240607 19500 6.92 20250409 2.75 Y 054930 5000 150 억 57087 N N 196 N 00 N