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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 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
20250407,160512,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,540,-17,5,-3.05,123078457,229453,52.90,552,552,530,724,390,557,536.40,0.54,0,-20795,591,574,552,535,513,582,543,335,167,500,380,1,1,67006296,362,10.00,0.63,12,0.34,54.00,852.00,769,20250212,-29.78,416,20241209,29.81,769,-29.78,20250212,479,12.73,20250102,769,-29.78,20250212,416,29.81,20241209,0.90,Y,054300,500,335 억,,361134,N,N,0,N,00,N
20250407,150516,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,535,-22,5,-3.95,120695643,225008,51.88,552,552,530,724,390,557,536.41,0.54,0,-19043,591,574,552,535,513,582,543,335,167,500,380,1,1,67006296,358,9.91,0.63,12,0.34,54.00,852.00,769,20250212,-30.43,416,20241209,28.61,769,-30.43,20250212,479,11.69,20250102,769,-30.43,20250212,416,28.61,20241209,0.90,Y,054300,500,335 억,,361134,N,N,0,N,00,N
20250407,140514,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,535,-22,5,-3.95,117260888,218568,50.39,552,552,530,724,390,557,536.50,0.54,0,-17451,591,574,552,535,513,582,543,335,167,500,380,1,1,67006296,358,9.91,0.63,12,0.33,54.00,852.00,769,20250212,-30.43,416,20241209,28.61,769,-30.43,20250212,479,11.69,20250102,769,-30.43,20250212,416,28.61,20241209,0.90,Y,054300,500,335 억,,361134,N,N,0,N,00,N
20250407,130512,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,534,-23,5,-4.13,113072260,210691,48.57,552,552,530,724,390,557,536.67,0.54,0,-14372,591,574,552,535,513,582,543,335,167,500,380,1,1,67006296,358,9.89,0.63,12,0.31,54.00,852.00,769,20250212,-30.56,416,20241209,28.37,769,-30.56,20250212,479,11.48,20250102,769,-30.56,20250212,416,28.37,20241209,0.90,Y,054300,500,335 억,,361134,N,N,0,N,00,N
20250407,120513,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,534,-23,5,-4.13,105098198,195724,45.12,552,552,530,724,390,557,536.97,0.54,0,-11559,591,574,552,535,513,582,543,335,167,500,380,1,1,67006296,358,9.89,0.63,12,0.29,54.00,852.00,769,20250212,-30.56,416,20241209,28.37,769,-30.56,20250212,479,11.48,20250102,769,-30.56,20250212,416,28.37,20241209,0.90,Y,054300,500,335 억,,361134,N,N,0,N,00,N
20250407,110513,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,534,-23,5,-4.13,99239623,184709,42.58,552,552,530,724,390,557,537.28,0.54,0,-11485,591,574,552,535,513,582,543,335,167,500,380,1,1,67006296,358,9.89,0.63,12,0.28,54.00,852.00,769,20250212,-30.56,416,20241209,28.37,769,-30.56,20250212,479,11.48,20250102,769,-30.56,20250212,416,28.37,20241209,0.90,Y,054300,500,335 억,,361134,N,N,0,N,00,N
20250407,100513,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,548,-9,5,-1.62,36352325,67433,15.55,552,552,530,724,390,557,539.09,0.54,0,-13252,591,574,552,535,513,582,543,335,167,500,380,1,1,67006296,367,10.15,0.64,12,0.10,54.00,852.00,769,20250212,-28.74,416,20241209,31.73,769,-28.74,20250212,479,14.41,20250102,769,-28.74,20250212,416,31.73,20241209,0.90,Y,054300,500,335 억,,361134,N,N,0,N,00,N
20250407,090514,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,550,-7,5,-1.26,1596950,2897,0.67,552,552,544,724,390,557,551.24,0.54,0,-161,591,574,552,535,513,582,543,335,167,500,380,1,1,67006296,369,10.19,0.65,12,0.00,54.00,852.00,769,20250212,-28.48,416,20241209,32.21,769,-28.48,20250212,479,14.82,20250102,769,-28.48,20250212,416,32.21,20241209,0.90,Y,054300,500,335 억,,361134,N,N,0,N,00,N
20250404,160511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,557,19,2,3.53,238206424,433500,278.23,538,569,530,699,377,538,549.40,0.48,0,36332,559,548,532,521,505,554,527,335,161,500,370,1,1,67006296,373,10.31,0.65,12,0.65,54.00,852.00,769,20250212,-27.57,416,20241209,33.89,769,-27.57,20250212,479,16.28,20250102,769,-27.57,20250212,416,33.89,20241209,0.90,Y,054300,500,335 억,,324802,N,N,0,N,00,N
20250404,150516,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,558,20,2,3.72,234402655,426669,273.85,538,569,530,699,377,538,549.38,0.48,0,36389,559,548,532,521,505,554,527,335,161,500,370,1,1,67006296,374,10.33,0.65,12,0.64,54.00,852.00,769,20250212,-27.44,416,20241209,34.13,769,-27.44,20250212,479,16.49,20250102,769,-27.44,20250212,416,34.13,20241209,0.90,Y,054300,500,335 억,,324802,N,N,0,N,00,N
20250404,140518,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,539,1,2,0.19,226992450,413057,265.11,538,569,530,699,377,538,549.54,0.48,0,37385,559,548,532,521,505,554,527,335,161,500,370,1,1,67006296,361,9.98,0.63,12,0.62,54.00,852.00,769,20250212,-29.91,416,20241209,29.57,769,-29.91,20250212,479,12.53,20250102,769,-29.91,20250212,416,29.57,20241209,0.90,Y,054300,500,335 억,,324802,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 20250407 160512 57 100.00 KOSDAQ 기계·장비 N N N N N 540 -17 5 -3.05 123078457 229453 52.90 552 552 530 724 390 557 536.40 0.54 0 -20795 591 574 552 535 513 582 543 335 167 500 380 1 1 67006296 362 10.00 0.63 12 0.34 54.00 852.00 769 20250212 -29.78 416 20241209 29.81 769 -29.78 20250212 479 12.73 20250102 769 -29.78 20250212 416 29.81 20241209 0.90 Y 054300 500 335 억 361134 N N 0 N 00 N
3 20250407 150516 57 100.00 KOSDAQ 기계·장비 N N N N N 535 -22 5 -3.95 120695643 225008 51.88 552 552 530 724 390 557 536.41 0.54 0 -19043 591 574 552 535 513 582 543 335 167 500 380 1 1 67006296 358 9.91 0.63 12 0.34 54.00 852.00 769 20250212 -30.43 416 20241209 28.61 769 -30.43 20250212 479 11.69 20250102 769 -30.43 20250212 416 28.61 20241209 0.90 Y 054300 500 335 억 361134 N N 0 N 00 N
4 20250407 140514 57 100.00 KOSDAQ 기계·장비 N N N N N 535 -22 5 -3.95 117260888 218568 50.39 552 552 530 724 390 557 536.50 0.54 0 -17451 591 574 552 535 513 582 543 335 167 500 380 1 1 67006296 358 9.91 0.63 12 0.33 54.00 852.00 769 20250212 -30.43 416 20241209 28.61 769 -30.43 20250212 479 11.69 20250102 769 -30.43 20250212 416 28.61 20241209 0.90 Y 054300 500 335 억 361134 N N 0 N 00 N
5 20250407 130512 57 100.00 KOSDAQ 기계·장비 N N N N N 534 -23 5 -4.13 113072260 210691 48.57 552 552 530 724 390 557 536.67 0.54 0 -14372 591 574 552 535 513 582 543 335 167 500 380 1 1 67006296 358 9.89 0.63 12 0.31 54.00 852.00 769 20250212 -30.56 416 20241209 28.37 769 -30.56 20250212 479 11.48 20250102 769 -30.56 20250212 416 28.37 20241209 0.90 Y 054300 500 335 억 361134 N N 0 N 00 N
6 20250407 120513 57 100.00 KOSDAQ 기계·장비 N N N N N 534 -23 5 -4.13 105098198 195724 45.12 552 552 530 724 390 557 536.97 0.54 0 -11559 591 574 552 535 513 582 543 335 167 500 380 1 1 67006296 358 9.89 0.63 12 0.29 54.00 852.00 769 20250212 -30.56 416 20241209 28.37 769 -30.56 20250212 479 11.48 20250102 769 -30.56 20250212 416 28.37 20241209 0.90 Y 054300 500 335 억 361134 N N 0 N 00 N
7 20250407 110513 57 100.00 KOSDAQ 기계·장비 N N N N N 534 -23 5 -4.13 99239623 184709 42.58 552 552 530 724 390 557 537.28 0.54 0 -11485 591 574 552 535 513 582 543 335 167 500 380 1 1 67006296 358 9.89 0.63 12 0.28 54.00 852.00 769 20250212 -30.56 416 20241209 28.37 769 -30.56 20250212 479 11.48 20250102 769 -30.56 20250212 416 28.37 20241209 0.90 Y 054300 500 335 억 361134 N N 0 N 00 N
8 20250407 100513 57 100.00 KOSDAQ 기계·장비 N N N N N 548 -9 5 -1.62 36352325 67433 15.55 552 552 530 724 390 557 539.09 0.54 0 -13252 591 574 552 535 513 582 543 335 167 500 380 1 1 67006296 367 10.15 0.64 12 0.10 54.00 852.00 769 20250212 -28.74 416 20241209 31.73 769 -28.74 20250212 479 14.41 20250102 769 -28.74 20250212 416 31.73 20241209 0.90 Y 054300 500 335 억 361134 N N 0 N 00 N
9 20250407 090514 57 100.00 KOSDAQ 기계·장비 N N N N N 550 -7 5 -1.26 1596950 2897 0.67 552 552 544 724 390 557 551.24 0.54 0 -161 591 574 552 535 513 582 543 335 167 500 380 1 1 67006296 369 10.19 0.65 12 0.00 54.00 852.00 769 20250212 -28.48 416 20241209 32.21 769 -28.48 20250212 479 14.82 20250102 769 -28.48 20250212 416 32.21 20241209 0.90 Y 054300 500 335 억 361134 N N 0 N 00 N
10 20250404 160511 57 100.00 KOSDAQ 기계·장비 N N N N N 557 19 2 3.53 238206424 433500 278.23 538 569 530 699 377 538 549.40 0.48 0 36332 559 548 532 521 505 554 527 335 161 500 370 1 1 67006296 373 10.31 0.65 12 0.65 54.00 852.00 769 20250212 -27.57 416 20241209 33.89 769 -27.57 20250212 479 16.28 20250102 769 -27.57 20250212 416 33.89 20241209 0.90 Y 054300 500 335 억 324802 N N 0 N 00 N
11 20250404 150516 57 100.00 KOSDAQ 기계·장비 N N N N N 558 20 2 3.72 234402655 426669 273.85 538 569 530 699 377 538 549.38 0.48 0 36389 559 548 532 521 505 554 527 335 161 500 370 1 1 67006296 374 10.33 0.65 12 0.64 54.00 852.00 769 20250212 -27.44 416 20241209 34.13 769 -27.44 20250212 479 16.49 20250102 769 -27.44 20250212 416 34.13 20241209 0.90 Y 054300 500 335 억 324802 N N 0 N 00 N
12 20250404 140518 57 100.00 KOSDAQ 기계·장비 N N N N N 539 1 2 0.19 226992450 413057 265.11 538 569 530 699 377 538 549.54 0.48 0 37385 559 548 532 521 505 554 527 335 161 500 370 1 1 67006296 361 9.98 0.63 12 0.62 54.00 852.00 769 20250212 -29.91 416 20241209 29.57 769 -29.91 20250212 479 12.53 20250102 769 -29.91 20250212 416 29.57 20241209 0.90 Y 054300 500 335 억 324802 N N 0 N 00 N