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
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
20250414,160524,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,687,158,1,29.87,13772446213,20840539,23213.42,620,687,586,687,371,529,660.85,0.56,0,-7075,544,536,524,516,504,540,520,335,158,500,370,1,1,67006296,460,12.72,0.81,12,31.10,54.00,852.00,769,20250212,-10.66,416,20241209,65.14,769,-10.66,20250212,479,43.42,20250102,769,-10.66,20250212,416,65.14,20241209,0.92,Y,054300,500,335 억,,377737,N,N,0,N,00,N
20250414,150528,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,687,158,1,29.87,13227737022,20047044,22329.57,620,687,586,687,371,529,659.83,0.56,0,41013,544,536,524,516,504,540,520,335,158,500,370,1,1,67006296,460,12.72,0.81,12,29.92,54.00,852.00,769,20250212,-10.66,416,20241209,65.14,769,-10.66,20250212,479,43.42,20250102,769,-10.66,20250212,416,65.14,20241209,0.92,Y,054300,500,335 억,,377737,N,N,0,N,00,N
20250414,140527,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,662,133,2,25.14,11568101394,17596120,19599.59,620,687,586,687,371,529,657.42,0.56,0,329718,544,536,524,516,504,540,520,335,158,500,370,1,1,67006296,444,12.26,0.78,12,26.26,54.00,852.00,769,20250212,-13.91,416,20241209,59.13,769,-13.91,20250212,479,38.20,20250102,769,-13.91,20250212,416,59.13,20241209,0.92,Y,054300,500,335 억,,377737,N,N,0,N,00,N
20250414,130527,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,637,108,2,20.42,10694608113,16260062,18111.41,620,687,586,687,371,529,657.72,0.56,0,187328,544,536,524,516,504,540,520,335,158,500,370,1,1,67006296,427,11.80,0.75,12,24.27,54.00,852.00,769,20250212,-17.17,416,20241209,53.12,769,-17.17,20250212,479,32.99,20250102,769,-17.17,20250212,416,53.12,20241209,0.92,Y,054300,500,335 억,,377737,N,N,0,N,00,N
20250414,120528,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,667,138,2,26.09,7212447017,11072654,12333.37,620,687,586,687,371,529,651.37,0.56,0,52747,544,536,524,516,504,540,520,335,158,500,370,1,1,67006296,447,12.35,0.78,12,16.52,54.00,852.00,769,20250212,-13.26,416,20241209,60.34,769,-13.26,20250212,479,39.25,20250102,769,-13.26,20250212,416,60.34,20241209,0.92,Y,054300,500,335 억,,377737,N,N,0,N,00,N
20250414,110525,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,661,132,2,24.95,5458159217,8477802,9443.07,620,679,586,687,371,529,643.82,0.56,0,167434,544,536,524,516,504,540,520,335,158,500,370,1,1,67006296,443,12.24,0.78,12,12.65,54.00,852.00,769,20250212,-14.04,416,20241209,58.89,769,-14.04,20250212,479,38.00,20250102,769,-14.04,20250212,416,58.89,20241209,0.92,Y,054300,500,335 억,,377737,N,N,0,N,00,N
20250414,100527,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,650,121,2,22.87,4248471132,6633057,7388.29,620,679,586,687,371,529,640.50,0.56,0,112178,544,536,524,516,504,540,520,335,158,500,370,1,1,67006296,436,12.04,0.76,12,9.90,54.00,852.00,769,20250212,-15.47,416,20241209,56.25,769,-15.47,20250212,479,35.70,20250102,769,-15.47,20250212,416,56.25,20241209,0.92,Y,054300,500,335 억,,377737,N,N,0,N,00,N
20250414,090528,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,595,66,2,12.48,543629583,883305,983.88,620,664,586,687,371,529,615.45,0.56,0,-37921,544,536,524,516,504,540,520,335,158,500,370,1,1,67006296,399,11.02,0.70,12,1.32,54.00,852.00,769,20250212,-22.63,416,20241209,43.03,769,-22.63,20250212,479,24.22,20250102,769,-22.63,20250212,416,43.03,20241209,0.92,Y,054300,500,335 억,,377737,N,N,0,N,00,N
20250411,160521,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,529,-3,5,-0.56,47162119,89778,85.42,528,532,512,691,373,532,525.32,0.56,0,2185,544,537,528,521,512,541,525,335,159,500,370,1,1,67006296,354,9.80,0.62,12,0.13,54.00,852.00,769,20250212,-31.21,416,20241209,27.16,769,-31.21,20250212,479,10.44,20250102,769,-31.21,20250212,416,27.16,20241209,0.93,Y,054300,500,335 억,,375375,N,N,0,N,00,N
20250411,150525,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,529,-3,5,-0.56,41390204,78793,74.96,528,532,512,691,373,532,525.30,0.56,0,1677,544,537,528,521,512,541,525,335,159,500,370,1,1,67006296,354,9.80,0.62,12,0.12,54.00,852.00,769,20250212,-31.21,416,20241209,27.16,769,-31.21,20250212,479,10.44,20250102,769,-31.21,20250212,416,27.16,20241209,0.93,Y,054300,500,335 억,,375375,N,N,0,N,00,N
20250411,140525,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,527,-5,5,-0.94,37659536,71721,68.24,528,532,512,691,373,532,525.08,0.56,0,1537,544,537,528,521,512,541,525,335,159,500,370,1,1,67006296,353,9.76,0.62,12,0.11,54.00,852.00,769,20250212,-31.47,416,20241209,26.68,769,-31.47,20250212,479,10.02,20250102,769,-31.47,20250212,416,26.68,20241209,0.93,Y,054300,500,335 억,,375375,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 20250414 160524 57 100.00 KOSDAQ 기계·장비 N N N N N 687 158 1 29.87 13772446213 20840539 23213.42 620 687 586 687 371 529 660.85 0.56 0 -7075 544 536 524 516 504 540 520 335 158 500 370 1 1 67006296 460 12.72 0.81 12 31.10 54.00 852.00 769 20250212 -10.66 416 20241209 65.14 769 -10.66 20250212 479 43.42 20250102 769 -10.66 20250212 416 65.14 20241209 0.92 Y 054300 500 335 억 377737 N N 0 N 00 N
3 20250414 150528 57 100.00 KOSDAQ 기계·장비 N N N N N 687 158 1 29.87 13227737022 20047044 22329.57 620 687 586 687 371 529 659.83 0.56 0 41013 544 536 524 516 504 540 520 335 158 500 370 1 1 67006296 460 12.72 0.81 12 29.92 54.00 852.00 769 20250212 -10.66 416 20241209 65.14 769 -10.66 20250212 479 43.42 20250102 769 -10.66 20250212 416 65.14 20241209 0.92 Y 054300 500 335 억 377737 N N 0 N 00 N
4 20250414 140527 57 100.00 KOSDAQ 기계·장비 N N N N N 662 133 2 25.14 11568101394 17596120 19599.59 620 687 586 687 371 529 657.42 0.56 0 329718 544 536 524 516 504 540 520 335 158 500 370 1 1 67006296 444 12.26 0.78 12 26.26 54.00 852.00 769 20250212 -13.91 416 20241209 59.13 769 -13.91 20250212 479 38.20 20250102 769 -13.91 20250212 416 59.13 20241209 0.92 Y 054300 500 335 억 377737 N N 0 N 00 N
5 20250414 130527 57 100.00 KOSDAQ 기계·장비 N N N N N 637 108 2 20.42 10694608113 16260062 18111.41 620 687 586 687 371 529 657.72 0.56 0 187328 544 536 524 516 504 540 520 335 158 500 370 1 1 67006296 427 11.80 0.75 12 24.27 54.00 852.00 769 20250212 -17.17 416 20241209 53.12 769 -17.17 20250212 479 32.99 20250102 769 -17.17 20250212 416 53.12 20241209 0.92 Y 054300 500 335 억 377737 N N 0 N 00 N
6 20250414 120528 57 100.00 KOSDAQ 기계·장비 N N N N N 667 138 2 26.09 7212447017 11072654 12333.37 620 687 586 687 371 529 651.37 0.56 0 52747 544 536 524 516 504 540 520 335 158 500 370 1 1 67006296 447 12.35 0.78 12 16.52 54.00 852.00 769 20250212 -13.26 416 20241209 60.34 769 -13.26 20250212 479 39.25 20250102 769 -13.26 20250212 416 60.34 20241209 0.92 Y 054300 500 335 억 377737 N N 0 N 00 N
7 20250414 110525 57 100.00 KOSDAQ 기계·장비 N N N N N 661 132 2 24.95 5458159217 8477802 9443.07 620 679 586 687 371 529 643.82 0.56 0 167434 544 536 524 516 504 540 520 335 158 500 370 1 1 67006296 443 12.24 0.78 12 12.65 54.00 852.00 769 20250212 -14.04 416 20241209 58.89 769 -14.04 20250212 479 38.00 20250102 769 -14.04 20250212 416 58.89 20241209 0.92 Y 054300 500 335 억 377737 N N 0 N 00 N
8 20250414 100527 57 100.00 KOSDAQ 기계·장비 N N N N N 650 121 2 22.87 4248471132 6633057 7388.29 620 679 586 687 371 529 640.50 0.56 0 112178 544 536 524 516 504 540 520 335 158 500 370 1 1 67006296 436 12.04 0.76 12 9.90 54.00 852.00 769 20250212 -15.47 416 20241209 56.25 769 -15.47 20250212 479 35.70 20250102 769 -15.47 20250212 416 56.25 20241209 0.92 Y 054300 500 335 억 377737 N N 0 N 00 N
9 20250414 090528 57 100.00 KOSDAQ 기계·장비 N N N N N 595 66 2 12.48 543629583 883305 983.88 620 664 586 687 371 529 615.45 0.56 0 -37921 544 536 524 516 504 540 520 335 158 500 370 1 1 67006296 399 11.02 0.70 12 1.32 54.00 852.00 769 20250212 -22.63 416 20241209 43.03 769 -22.63 20250212 479 24.22 20250102 769 -22.63 20250212 416 43.03 20241209 0.92 Y 054300 500 335 억 377737 N N 0 N 00 N
10 20250411 160521 57 100.00 KOSDAQ 기계·장비 N N N N N 529 -3 5 -0.56 47162119 89778 85.42 528 532 512 691 373 532 525.32 0.56 0 2185 544 537 528 521 512 541 525 335 159 500 370 1 1 67006296 354 9.80 0.62 12 0.13 54.00 852.00 769 20250212 -31.21 416 20241209 27.16 769 -31.21 20250212 479 10.44 20250102 769 -31.21 20250212 416 27.16 20241209 0.93 Y 054300 500 335 억 375375 N N 0 N 00 N
11 20250411 150525 57 100.00 KOSDAQ 기계·장비 N N N N N 529 -3 5 -0.56 41390204 78793 74.96 528 532 512 691 373 532 525.30 0.56 0 1677 544 537 528 521 512 541 525 335 159 500 370 1 1 67006296 354 9.80 0.62 12 0.12 54.00 852.00 769 20250212 -31.21 416 20241209 27.16 769 -31.21 20250212 479 10.44 20250102 769 -31.21 20250212 416 27.16 20241209 0.93 Y 054300 500 335 억 375375 N N 0 N 00 N
12 20250411 140525 57 100.00 KOSDAQ 기계·장비 N N N N N 527 -5 5 -0.94 37659536 71721 68.24 528 532 512 691 373 532 525.08 0.56 0 1537 544 537 528 521 512 541 525 335 159 500 370 1 1 67006296 353 9.76 0.62 12 0.11 54.00 852.00 769 20250212 -31.47 416 20241209 26.68 769 -31.47 20250212 479 10.02 20250102 769 -31.47 20250212 416 26.68 20241209 0.93 Y 054300 500 335 억 375375 N N 0 N 00 N