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
044060/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
20250516,160417,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240503,0.00,732,20240503,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240516,732,0.00,20240516,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N
20250516,150421,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240503,0.00,732,20240503,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240516,732,0.00,20240516,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N
20250516,140420,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240503,0.00,732,20240503,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240516,732,0.00,20240516,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N
20250516,130418,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240503,0.00,732,20240503,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240516,732,0.00,20240516,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N
20250516,120417,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240503,0.00,732,20240503,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240516,732,0.00,20240516,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N
20250516,110404,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240503,0.00,732,20240503,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240516,732,0.00,20240516,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N
20250516,100422,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240503,0.00,732,20240503,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240516,732,0.00,20240516,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N
20250516,090420,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240503,0.00,732,20240503,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240516,732,0.00,20240516,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N
20250515,160448,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240502,0.00,732,20240502,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240516,732,0.00,20240516,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N
20250515,150451,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240502,0.00,732,20240502,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240516,732,0.00,20240516,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N
20250515,140452,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240502,0.00,732,20240502,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240516,732,0.00,20240516,0.11,Y,044060,500,478 억,,4555692,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 160417 58 100.00 KOSDAQ 기계·장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -5.34 1.59 12 0.00 -137.00 460.00 732 20240503 0.00 732 20240503 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240516 732 0.00 20240516 0.11 Y 044060 500 478 억 4555692 N N 0 N 00 N
3 20250516 150421 58 100.00 KOSDAQ 기계·장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -5.34 1.59 12 0.00 -137.00 460.00 732 20240503 0.00 732 20240503 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240516 732 0.00 20240516 0.11 Y 044060 500 478 억 4555692 N N 0 N 00 N
4 20250516 140420 58 100.00 KOSDAQ 기계·장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -5.34 1.59 12 0.00 -137.00 460.00 732 20240503 0.00 732 20240503 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240516 732 0.00 20240516 0.11 Y 044060 500 478 억 4555692 N N 0 N 00 N
5 20250516 130418 58 100.00 KOSDAQ 기계·장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -5.34 1.59 12 0.00 -137.00 460.00 732 20240503 0.00 732 20240503 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240516 732 0.00 20240516 0.11 Y 044060 500 478 억 4555692 N N 0 N 00 N
6 20250516 120417 58 100.00 KOSDAQ 기계·장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -5.34 1.59 12 0.00 -137.00 460.00 732 20240503 0.00 732 20240503 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240516 732 0.00 20240516 0.11 Y 044060 500 478 억 4555692 N N 0 N 00 N
7 20250516 110404 58 100.00 KOSDAQ 기계·장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -5.34 1.59 12 0.00 -137.00 460.00 732 20240503 0.00 732 20240503 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240516 732 0.00 20240516 0.11 Y 044060 500 478 억 4555692 N N 0 N 00 N
8 20250516 100422 58 100.00 KOSDAQ 기계·장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -5.34 1.59 12 0.00 -137.00 460.00 732 20240503 0.00 732 20240503 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240516 732 0.00 20240516 0.11 Y 044060 500 478 억 4555692 N N 0 N 00 N
9 20250516 090420 58 100.00 KOSDAQ 기계·장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -5.34 1.59 12 0.00 -137.00 460.00 732 20240503 0.00 732 20240503 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240516 732 0.00 20240516 0.11 Y 044060 500 478 억 4555692 N N 0 N 00 N
10 20250515 160448 58 100.00 KOSDAQ 기계·장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -5.34 1.59 12 0.00 -137.00 460.00 732 20240502 0.00 732 20240502 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240516 732 0.00 20240516 0.11 Y 044060 500 478 억 4555692 N N 0 N 00 N
11 20250515 150451 58 100.00 KOSDAQ 기계·장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -5.34 1.59 12 0.00 -137.00 460.00 732 20240502 0.00 732 20240502 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240516 732 0.00 20240516 0.11 Y 044060 500 478 억 4555692 N N 0 N 00 N
12 20250515 140452 58 100.00 KOSDAQ 기계·장비 N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 951 513 732 0.00 4.76 0 0 732 732 732 732 732 732 732 479 219 500 0 1 1 95732184 701 -5.34 1.59 12 0.00 -137.00 460.00 732 20240502 0.00 732 20240502 0.00 732 0.00 20250102 732 0.00 20250102 732 0.00 20240516 732 0.00 20240516 0.11 Y 044060 500 478 억 4555692 N N 0 N 00 N