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
054300/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
20250516,160446,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,671,6,2,0.90,886396342,1313411,50.40,664,697,658,864,466,665,674.90,2.02,0,10992,721,692,671,642,621,682,632,335,199,500,460,1,1,67006296,450,12.43,0.79,12,1.96,54.00,852.00,1370,20250422,-51.02,416,20241209,61.30,1370,-51.02,20250422,479,40.08,20250102,1370,-51.02,20250422,416,61.30,20241209,0.37,Y,054300,500,335 억,,1354727,N,N,0,N,00,N
20250516,150450,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,666,1,2,0.15,828969885,1227374,47.10,664,697,658,864,466,665,675.40,2.02,0,25053,721,692,671,642,621,682,632,335,199,500,460,1,1,67006296,446,12.33,0.78,12,1.83,54.00,852.00,1370,20250422,-51.39,416,20241209,60.10,1370,-51.39,20250422,479,39.04,20250102,1370,-51.39,20250422,416,60.10,20241209,0.37,Y,054300,500,335 억,,1354727,N,N,0,N,00,N
20250516,140448,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,675,10,2,1.50,649255794,958653,36.79,664,697,658,864,466,665,677.26,2.02,0,22000,721,692,671,642,621,682,632,335,199,500,460,1,1,67006296,452,12.50,0.79,12,1.43,54.00,852.00,1370,20250422,-50.73,416,20241209,62.26,1370,-50.73,20250422,479,40.92,20250102,1370,-50.73,20250422,416,62.26,20241209,0.37,Y,054300,500,335 억,,1354727,N,N,0,N,00,N
20250516,130447,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,679,14,2,2.11,503547220,745617,28.61,664,697,658,864,466,665,675.34,2.02,0,-4479,721,692,671,642,621,682,632,335,199,500,460,1,1,67006296,455,12.57,0.80,12,1.11,54.00,852.00,1370,20250422,-50.44,416,20241209,63.22,1370,-50.44,20250422,479,41.75,20250102,1370,-50.44,20250422,416,63.22,20241209,0.37,Y,054300,500,335 억,,1354727,N,N,0,N,00,N
20250516,120447,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,671,6,2,0.90,433962580,642464,24.66,664,697,658,864,466,665,675.47,2.02,0,8418,721,692,671,642,621,682,632,335,199,500,460,1,1,67006296,450,12.43,0.79,12,0.96,54.00,852.00,1370,20250422,-51.02,416,20241209,61.30,1370,-51.02,20250422,479,40.08,20250102,1370,-51.02,20250422,416,61.30,20241209,0.37,Y,054300,500,335 억,,1354727,N,N,0,N,00,N
20250516,110433,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,672,7,2,1.05,378988699,560575,21.51,664,697,658,864,466,665,676.07,2.02,0,-7705,721,692,671,642,621,682,632,335,199,500,460,1,1,67006296,450,12.44,0.79,12,0.84,54.00,852.00,1370,20250422,-50.95,416,20241209,61.54,1370,-50.95,20250422,479,40.29,20250102,1370,-50.95,20250422,416,61.54,20241209,0.37,Y,054300,500,335 억,,1354727,N,N,0,N,00,N
20250516,100451,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,686,21,2,3.16,302445657,448162,17.20,664,697,658,864,466,665,674.86,2.02,0,11753,721,692,671,642,621,682,632,335,199,500,460,1,1,67006296,460,12.70,0.81,12,0.67,54.00,852.00,1370,20250422,-49.93,416,20241209,64.90,1370,-49.93,20250422,479,43.22,20250102,1370,-49.93,20250422,416,64.90,20241209,0.37,Y,054300,500,335 억,,1354727,N,N,0,N,00,N
20250516,090449,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,665,0,3,0.00,13061218,19742,0.76,664,666,659,864,466,665,661.60,2.02,0,7048,721,692,671,642,621,682,632,335,199,500,460,1,1,67006296,446,12.31,0.78,12,0.03,54.00,852.00,1370,20250422,-51.46,416,20241209,59.86,1370,-51.46,20250422,479,38.83,20250102,1370,-51.46,20250422,416,59.86,20241209,0.37,Y,054300,500,335 억,,1354727,N,N,0,N,00,N
20250515,160521,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,665,-41,5,-5.81,1718822366,2559229,129.65,700,700,650,917,495,706,671.66,2.41,0,-261743,740,723,690,673,640,731,681,335,211,500,490,1,1,67006296,446,12.31,0.78,12,3.82,54.00,852.00,1370,20250422,-51.46,416,20241209,59.86,1370,-51.46,20250422,479,38.83,20250102,1370,-51.46,20250422,416,59.86,20241209,0.37,Y,054300,500,335 억,,1617260,N,N,0,N,00,N
20250515,150525,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,666,-40,5,-5.67,1446949061,2146150,108.72,700,700,663,917,495,706,674.21,2.41,0,-235506,740,723,690,673,640,731,681,335,211,500,490,1,1,67006296,446,12.33,0.78,12,3.20,54.00,852.00,1370,20250422,-51.39,416,20241209,60.10,1370,-51.39,20250422,479,39.04,20250102,1370,-51.39,20250422,416,60.10,20241209,0.37,Y,054300,500,335 억,,1617260,N,N,0,N,00,N
20250515,140526,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,669,-37,5,-5.24,1238525689,1833388,92.88,700,700,665,917,495,706,675.54,2.41,0,-203190,740,723,690,673,640,731,681,335,211,500,490,1,1,67006296,448,12.39,0.79,12,2.74,54.00,852.00,1370,20250422,-51.17,416,20241209,60.82,1370,-51.17,20250422,479,39.67,20250102,1370,-51.17,20250422,416,60.82,20241209,0.37,Y,054300,500,335 억,,1617260,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 160446 57 100.00 KOSDAQ 기계·장비 N N N N N 671 6 2 0.90 886396342 1313411 50.40 664 697 658 864 466 665 674.90 2.02 0 10992 721 692 671 642 621 682 632 335 199 500 460 1 1 67006296 450 12.43 0.79 12 1.96 54.00 852.00 1370 20250422 -51.02 416 20241209 61.30 1370 -51.02 20250422 479 40.08 20250102 1370 -51.02 20250422 416 61.30 20241209 0.37 Y 054300 500 335 억 1354727 N N 0 N 00 N
3 20250516 150450 57 100.00 KOSDAQ 기계·장비 N N N N N 666 1 2 0.15 828969885 1227374 47.10 664 697 658 864 466 665 675.40 2.02 0 25053 721 692 671 642 621 682 632 335 199 500 460 1 1 67006296 446 12.33 0.78 12 1.83 54.00 852.00 1370 20250422 -51.39 416 20241209 60.10 1370 -51.39 20250422 479 39.04 20250102 1370 -51.39 20250422 416 60.10 20241209 0.37 Y 054300 500 335 억 1354727 N N 0 N 00 N
4 20250516 140448 57 100.00 KOSDAQ 기계·장비 N N N N N 675 10 2 1.50 649255794 958653 36.79 664 697 658 864 466 665 677.26 2.02 0 22000 721 692 671 642 621 682 632 335 199 500 460 1 1 67006296 452 12.50 0.79 12 1.43 54.00 852.00 1370 20250422 -50.73 416 20241209 62.26 1370 -50.73 20250422 479 40.92 20250102 1370 -50.73 20250422 416 62.26 20241209 0.37 Y 054300 500 335 억 1354727 N N 0 N 00 N
5 20250516 130447 57 100.00 KOSDAQ 기계·장비 N N N N N 679 14 2 2.11 503547220 745617 28.61 664 697 658 864 466 665 675.34 2.02 0 -4479 721 692 671 642 621 682 632 335 199 500 460 1 1 67006296 455 12.57 0.80 12 1.11 54.00 852.00 1370 20250422 -50.44 416 20241209 63.22 1370 -50.44 20250422 479 41.75 20250102 1370 -50.44 20250422 416 63.22 20241209 0.37 Y 054300 500 335 억 1354727 N N 0 N 00 N
6 20250516 120447 57 100.00 KOSDAQ 기계·장비 N N N N N 671 6 2 0.90 433962580 642464 24.66 664 697 658 864 466 665 675.47 2.02 0 8418 721 692 671 642 621 682 632 335 199 500 460 1 1 67006296 450 12.43 0.79 12 0.96 54.00 852.00 1370 20250422 -51.02 416 20241209 61.30 1370 -51.02 20250422 479 40.08 20250102 1370 -51.02 20250422 416 61.30 20241209 0.37 Y 054300 500 335 억 1354727 N N 0 N 00 N
7 20250516 110433 57 100.00 KOSDAQ 기계·장비 N N N N N 672 7 2 1.05 378988699 560575 21.51 664 697 658 864 466 665 676.07 2.02 0 -7705 721 692 671 642 621 682 632 335 199 500 460 1 1 67006296 450 12.44 0.79 12 0.84 54.00 852.00 1370 20250422 -50.95 416 20241209 61.54 1370 -50.95 20250422 479 40.29 20250102 1370 -50.95 20250422 416 61.54 20241209 0.37 Y 054300 500 335 억 1354727 N N 0 N 00 N
8 20250516 100451 57 100.00 KOSDAQ 기계·장비 N N N N N 686 21 2 3.16 302445657 448162 17.20 664 697 658 864 466 665 674.86 2.02 0 11753 721 692 671 642 621 682 632 335 199 500 460 1 1 67006296 460 12.70 0.81 12 0.67 54.00 852.00 1370 20250422 -49.93 416 20241209 64.90 1370 -49.93 20250422 479 43.22 20250102 1370 -49.93 20250422 416 64.90 20241209 0.37 Y 054300 500 335 억 1354727 N N 0 N 00 N
9 20250516 090449 57 100.00 KOSDAQ 기계·장비 N N N N N 665 0 3 0.00 13061218 19742 0.76 664 666 659 864 466 665 661.60 2.02 0 7048 721 692 671 642 621 682 632 335 199 500 460 1 1 67006296 446 12.31 0.78 12 0.03 54.00 852.00 1370 20250422 -51.46 416 20241209 59.86 1370 -51.46 20250422 479 38.83 20250102 1370 -51.46 20250422 416 59.86 20241209 0.37 Y 054300 500 335 억 1354727 N N 0 N 00 N
10 20250515 160521 57 100.00 KOSDAQ 기계·장비 N N N N N 665 -41 5 -5.81 1718822366 2559229 129.65 700 700 650 917 495 706 671.66 2.41 0 -261743 740 723 690 673 640 731 681 335 211 500 490 1 1 67006296 446 12.31 0.78 12 3.82 54.00 852.00 1370 20250422 -51.46 416 20241209 59.86 1370 -51.46 20250422 479 38.83 20250102 1370 -51.46 20250422 416 59.86 20241209 0.37 Y 054300 500 335 억 1617260 N N 0 N 00 N
11 20250515 150525 57 100.00 KOSDAQ 기계·장비 N N N N N 666 -40 5 -5.67 1446949061 2146150 108.72 700 700 663 917 495 706 674.21 2.41 0 -235506 740 723 690 673 640 731 681 335 211 500 490 1 1 67006296 446 12.33 0.78 12 3.20 54.00 852.00 1370 20250422 -51.39 416 20241209 60.10 1370 -51.39 20250422 479 39.04 20250102 1370 -51.39 20250422 416 60.10 20241209 0.37 Y 054300 500 335 억 1617260 N N 0 N 00 N
12 20250515 140526 57 100.00 KOSDAQ 기계·장비 N N N N N 669 -37 5 -5.24 1238525689 1833388 92.88 700 700 665 917 495 706 675.54 2.41 0 -203190 740 723 690 673 640 731 681 335 211 500 490 1 1 67006296 448 12.39 0.79 12 2.74 54.00 852.00 1370 20250422 -51.17 416 20241209 60.82 1370 -51.17 20250422 479 39.67 20250102 1370 -51.17 20250422 416 60.82 20241209 0.37 Y 054300 500 335 억 1617260 N N 0 N 00 N