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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
054300/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
20250429,160540,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,801,-19,5,-2.32,3346372890,4209585,82.11,802,835,760,1066,574,820,794.92,0.71,0,410389,877,848,808,779,739,863,794,335,246,500,0,1,1,67006296,537,14.83,0.94,12,6.28,54.00,852.00,1370,20250422,-41.53,416,20241209,92.55,1370,-41.53,20250422,479,67.22,20250102,1370,-41.53,20250422,416,92.55,20241209,0.43,Y,054300,500,335 억,,478124,N,N,680,N,02,N
20250429,150543,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,792,-28,5,-3.41,3226839907,4059327,79.18,802,835,760,1066,574,820,794.92,0.71,0,447360,877,848,808,779,739,863,794,335,246,500,0,1,1,67006296,531,14.67,0.93,12,6.06,54.00,852.00,1370,20250422,-42.19,416,20241209,90.38,1370,-42.19,20250422,479,65.34,20250102,1370,-42.19,20250422,416,90.38,20241209,0.43,Y,054300,500,335 억,,478124,N,N,680,N,02,N
20250429,140543,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,812,-8,5,-0.98,2705421541,3410073,66.52,802,835,760,1066,574,820,793.36,0.71,0,320040,877,848,808,779,739,863,794,335,246,500,0,1,1,67006296,544,15.04,0.95,12,5.09,54.00,852.00,1370,20250422,-40.73,416,20241209,95.19,1370,-40.73,20250422,479,69.52,20250102,1370,-40.73,20250422,416,95.19,20241209,0.43,Y,054300,500,335 억,,478124,N,N,680,N,02,N
20250429,130544,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,814,-6,5,-0.73,2334086381,2958837,57.72,802,822,760,1066,574,820,788.84,0.71,0,249993,877,848,808,779,739,863,794,335,246,500,0,1,1,67006296,545,15.07,0.96,12,4.42,54.00,852.00,1370,20250422,-40.58,416,20241209,95.67,1370,-40.58,20250422,479,69.94,20250102,1370,-40.58,20250422,416,95.67,20241209,0.43,Y,054300,500,335 억,,478124,N,N,680,N,02,N
20250429,120544,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,817,-3,5,-0.37,2196035434,2789856,54.42,802,820,760,1066,574,820,787.14,0.71,0,240601,877,848,808,779,739,863,794,335,246,500,0,1,1,67006296,547,15.13,0.96,12,4.16,54.00,852.00,1370,20250422,-40.36,416,20241209,96.39,1370,-40.36,20250422,479,70.56,20250102,1370,-40.36,20250422,416,96.39,20241209,0.43,Y,054300,500,335 억,,478124,N,N,680,N,02,N
20250429,110543,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,810,-10,5,-1.22,1927039813,2457905,47.94,802,811,760,1066,574,820,784.01,0.71,0,199536,877,848,808,779,739,863,794,335,246,500,0,1,1,67006296,543,15.00,0.95,12,3.67,54.00,852.00,1370,20250422,-40.88,416,20241209,94.71,1370,-40.88,20250422,479,69.10,20250102,1370,-40.88,20250422,416,94.71,20241209,0.43,Y,054300,500,335 억,,478124,N,N,680,N,02,N
20250429,100545,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,779,-41,5,-5.00,1356110437,1741899,33.98,802,811,760,1066,574,820,778.51,0.71,0,24994,877,848,808,779,739,863,794,335,246,500,0,1,1,67006296,522,14.43,0.91,12,2.60,54.00,852.00,1370,20250422,-43.14,416,20241209,87.26,1370,-43.14,20250422,479,62.63,20250102,1370,-43.14,20250422,416,87.26,20241209,0.43,Y,054300,500,335 억,,478124,N,N,680,N,02,N
20250429,090545,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,790,-30,5,-3.66,227149535,284623,5.55,802,811,790,1066,574,820,798.01,0.71,0,20123,877,848,808,779,739,863,794,335,246,500,0,1,1,67006296,529,14.63,0.93,12,0.42,54.00,852.00,1370,20250422,-42.34,416,20241209,89.90,1370,-42.34,20250422,479,64.93,20250102,1370,-42.34,20250422,416,89.90,20241209,0.43,Y,054300,500,335 억,,478124,N,N,680,N,02,N
20250428,160539,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,820,23,2,2.89,4091305439,5094413,86.34,797,837,768,1036,558,797,803.09,0.33,0,261900,849,823,804,778,759,813,768,335,239,500,0,1,1,67006296,549,15.19,0.96,12,7.60,54.00,852.00,1370,20250422,-40.15,416,20241209,97.12,1370,-40.15,20250422,479,71.19,20250102,1370,-40.15,20250422,416,97.12,20241209,0.45,Y,054300,500,335 억,,224265,N,N,680,N,02,N
20250428,150542,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,804,7,2,0.88,3933235640,4899323,83.04,797,837,768,1036,558,797,802.82,0.33,0,319089,849,823,804,778,759,813,768,335,239,500,0,1,1,67006296,539,14.89,0.94,12,7.31,54.00,852.00,1370,20250422,-41.31,416,20241209,93.27,1370,-41.31,20250422,479,67.85,20250102,1370,-41.31,20250422,416,93.27,20241209,0.45,Y,054300,500,335 억,,224265,N,N,115,N,02,N
20250428,140542,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,809,12,2,1.51,3624117758,4513163,76.49,797,837,768,1036,558,797,803.01,0.33,0,266106,849,823,804,778,759,813,768,335,239,500,0,1,1,67006296,542,14.98,0.95,12,6.74,54.00,852.00,1370,20250422,-40.95,416,20241209,94.47,1370,-40.95,20250422,479,68.89,20250102,1370,-40.95,20250422,416,94.47,20241209,0.45,Y,054300,500,335 억,,224265,N,N,115,N,02,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 20250429 160540 53 100.00 KOSDAQ 기계·장비 N N N N N 801 -19 5 -2.32 3346372890 4209585 82.11 802 835 760 1066 574 820 794.92 0.71 0 410389 877 848 808 779 739 863 794 335 246 500 0 1 1 67006296 537 14.83 0.94 12 6.28 54.00 852.00 1370 20250422 -41.53 416 20241209 92.55 1370 -41.53 20250422 479 67.22 20250102 1370 -41.53 20250422 416 92.55 20241209 0.43 Y 054300 500 335 억 478124 N N 680 N 02 N
3 20250429 150543 53 100.00 KOSDAQ 기계·장비 N N N N N 792 -28 5 -3.41 3226839907 4059327 79.18 802 835 760 1066 574 820 794.92 0.71 0 447360 877 848 808 779 739 863 794 335 246 500 0 1 1 67006296 531 14.67 0.93 12 6.06 54.00 852.00 1370 20250422 -42.19 416 20241209 90.38 1370 -42.19 20250422 479 65.34 20250102 1370 -42.19 20250422 416 90.38 20241209 0.43 Y 054300 500 335 억 478124 N N 680 N 02 N
4 20250429 140543 53 100.00 KOSDAQ 기계·장비 N N N N N 812 -8 5 -0.98 2705421541 3410073 66.52 802 835 760 1066 574 820 793.36 0.71 0 320040 877 848 808 779 739 863 794 335 246 500 0 1 1 67006296 544 15.04 0.95 12 5.09 54.00 852.00 1370 20250422 -40.73 416 20241209 95.19 1370 -40.73 20250422 479 69.52 20250102 1370 -40.73 20250422 416 95.19 20241209 0.43 Y 054300 500 335 억 478124 N N 680 N 02 N
5 20250429 130544 53 100.00 KOSDAQ 기계·장비 N N N N N 814 -6 5 -0.73 2334086381 2958837 57.72 802 822 760 1066 574 820 788.84 0.71 0 249993 877 848 808 779 739 863 794 335 246 500 0 1 1 67006296 545 15.07 0.96 12 4.42 54.00 852.00 1370 20250422 -40.58 416 20241209 95.67 1370 -40.58 20250422 479 69.94 20250102 1370 -40.58 20250422 416 95.67 20241209 0.43 Y 054300 500 335 억 478124 N N 680 N 02 N
6 20250429 120544 53 100.00 KOSDAQ 기계·장비 N N N N N 817 -3 5 -0.37 2196035434 2789856 54.42 802 820 760 1066 574 820 787.14 0.71 0 240601 877 848 808 779 739 863 794 335 246 500 0 1 1 67006296 547 15.13 0.96 12 4.16 54.00 852.00 1370 20250422 -40.36 416 20241209 96.39 1370 -40.36 20250422 479 70.56 20250102 1370 -40.36 20250422 416 96.39 20241209 0.43 Y 054300 500 335 억 478124 N N 680 N 02 N
7 20250429 110543 53 100.00 KOSDAQ 기계·장비 N N N N N 810 -10 5 -1.22 1927039813 2457905 47.94 802 811 760 1066 574 820 784.01 0.71 0 199536 877 848 808 779 739 863 794 335 246 500 0 1 1 67006296 543 15.00 0.95 12 3.67 54.00 852.00 1370 20250422 -40.88 416 20241209 94.71 1370 -40.88 20250422 479 69.10 20250102 1370 -40.88 20250422 416 94.71 20241209 0.43 Y 054300 500 335 억 478124 N N 680 N 02 N
8 20250429 100545 53 100.00 KOSDAQ 기계·장비 N N N N N 779 -41 5 -5.00 1356110437 1741899 33.98 802 811 760 1066 574 820 778.51 0.71 0 24994 877 848 808 779 739 863 794 335 246 500 0 1 1 67006296 522 14.43 0.91 12 2.60 54.00 852.00 1370 20250422 -43.14 416 20241209 87.26 1370 -43.14 20250422 479 62.63 20250102 1370 -43.14 20250422 416 87.26 20241209 0.43 Y 054300 500 335 억 478124 N N 680 N 02 N
9 20250429 090545 53 100.00 KOSDAQ 기계·장비 N N N N N 790 -30 5 -3.66 227149535 284623 5.55 802 811 790 1066 574 820 798.01 0.71 0 20123 877 848 808 779 739 863 794 335 246 500 0 1 1 67006296 529 14.63 0.93 12 0.42 54.00 852.00 1370 20250422 -42.34 416 20241209 89.90 1370 -42.34 20250422 479 64.93 20250102 1370 -42.34 20250422 416 89.90 20241209 0.43 Y 054300 500 335 억 478124 N N 680 N 02 N
10 20250428 160539 53 100.00 KOSDAQ 기계·장비 N N N N N 820 23 2 2.89 4091305439 5094413 86.34 797 837 768 1036 558 797 803.09 0.33 0 261900 849 823 804 778 759 813 768 335 239 500 0 1 1 67006296 549 15.19 0.96 12 7.60 54.00 852.00 1370 20250422 -40.15 416 20241209 97.12 1370 -40.15 20250422 479 71.19 20250102 1370 -40.15 20250422 416 97.12 20241209 0.45 Y 054300 500 335 억 224265 N N 680 N 02 N
11 20250428 150542 53 100.00 KOSDAQ 기계·장비 N N N N N 804 7 2 0.88 3933235640 4899323 83.04 797 837 768 1036 558 797 802.82 0.33 0 319089 849 823 804 778 759 813 768 335 239 500 0 1 1 67006296 539 14.89 0.94 12 7.31 54.00 852.00 1370 20250422 -41.31 416 20241209 93.27 1370 -41.31 20250422 479 67.85 20250102 1370 -41.31 20250422 416 93.27 20241209 0.45 Y 054300 500 335 억 224265 N N 115 N 02 N
12 20250428 140542 53 100.00 KOSDAQ 기계·장비 N N N N N 809 12 2 1.51 3624117758 4513163 76.49 797 837 768 1036 558 797 803.01 0.33 0 266106 849 823 804 778 759 813 768 335 239 500 0 1 1 67006296 542 14.98 0.95 12 6.74 54.00 852.00 1370 20250422 -40.95 416 20241209 94.47 1370 -40.95 20250422 479 68.89 20250102 1370 -40.95 20250422 416 94.47 20241209 0.45 Y 054300 500 335 억 224265 N N 115 N 02 N