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
013810/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
20250516,160242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3220,-105,5,-3.16,654783105,202376,99.59,3320,3340,3190,4320,2330,3325,3235.46,6.58,0,-59583,3491,3407,3361,3277,3231,3385,3255,73,995,500,2120,5,1,14655470,472,-28.50,1.08,12,1.38,-113.00,2983.00,5530,20241031,-41.77,2955,20240712,8.97,4295,-25.03,20250123,3130,2.88,20250407,5530,-41.77,20241031,2955,8.97,20240712,1.31,Y,013810,500,73 억,,964681,N,N,7756,N,00,N
20250516,150245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3210,-115,5,-3.46,627874800,194025,95.48,3320,3340,3190,4320,2330,3325,3236.01,6.58,0,-54034,3491,3407,3361,3277,3231,3385,3255,73,995,500,2120,5,1,14655470,470,-28.41,1.08,12,1.32,-113.00,2983.00,5530,20241031,-41.95,2955,20240712,8.63,4295,-25.26,20250123,3130,2.56,20250407,5530,-41.95,20241031,2955,8.63,20240712,1.31,Y,013810,500,73 억,,964681,N,N,8046,N,00,N
20250516,140245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3190,-135,5,-4.06,520186351,160423,78.94,3320,3340,3190,4320,2330,3325,3242.54,6.58,0,-40037,3491,3407,3361,3277,3231,3385,3255,73,995,500,2120,5,1,14655470,468,-28.23,1.07,12,1.09,-113.00,2983.00,5530,20241031,-42.31,2955,20240712,7.95,4295,-25.73,20250123,3130,1.92,20250407,5530,-42.31,20241031,2955,7.95,20240712,1.31,Y,013810,500,73 억,,964681,N,N,8046,N,00,N
20250516,130243,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3230,-95,5,-2.86,358201684,109889,54.07,3320,3340,3210,4320,2330,3325,3259.61,6.58,0,-32202,3491,3407,3361,3277,3231,3385,3255,73,995,500,2120,5,1,14655470,473,-28.58,1.08,12,0.75,-113.00,2983.00,5530,20241031,-41.59,2955,20240712,9.31,4295,-24.80,20250123,3130,3.19,20250407,5530,-41.59,20241031,2955,9.31,20240712,1.31,Y,013810,500,73 억,,964681,N,N,8046,N,00,N
20250516,120243,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3250,-75,5,-2.26,330597569,101334,49.87,3320,3340,3210,4320,2330,3325,3262.39,6.58,0,-31692,3491,3407,3361,3277,3231,3385,3255,73,995,500,2120,5,1,14655470,476,-28.76,1.09,12,0.69,-113.00,2983.00,5530,20241031,-41.23,2955,20240712,9.98,4295,-24.33,20250123,3130,3.83,20250407,5530,-41.23,20241031,2955,9.98,20240712,1.31,Y,013810,500,73 억,,964681,N,N,8046,N,00,N
20250516,110237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3280,-45,5,-1.35,140019450,42552,20.94,3320,3340,3260,4320,2330,3325,3290.47,6.58,0,-17462,3491,3407,3361,3277,3231,3385,3255,73,995,500,2120,5,1,14655470,481,-29.03,1.10,12,0.29,-113.00,2983.00,5530,20241031,-40.69,2955,20240712,11.00,4295,-23.63,20250123,3130,4.79,20250407,5530,-40.69,20241031,2955,11.00,20240712,1.31,Y,013810,500,73 억,,964681,N,N,8046,N,00,N
20250516,100246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3285,-40,5,-1.20,111309828,33773,16.62,3320,3340,3280,4320,2330,3325,3295.74,6.58,0,-16915,3491,3407,3361,3277,3231,3385,3255,73,995,500,2120,5,1,14655470,481,-29.07,1.10,12,0.23,-113.00,2983.00,5530,20241031,-40.60,2955,20240712,11.17,4295,-23.52,20250123,3130,4.95,20250407,5530,-40.60,20241031,2955,11.17,20240712,1.31,Y,013810,500,73 억,,964681,N,N,8046,N,00,N
20250516,090245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3295,-30,5,-0.90,25824700,7799,3.84,3320,3340,3295,4320,2330,3325,3311.11,6.58,0,-6101,3491,3407,3361,3277,3231,3385,3255,73,995,500,2120,5,1,14655470,483,-29.16,1.10,12,0.05,-113.00,2983.00,5530,20241031,-40.42,2955,20240712,11.51,4295,-23.28,20250123,3130,5.27,20250407,5530,-40.42,20241031,2955,11.51,20240712,1.31,Y,013810,500,73 억,,964681,N,N,8046,N,00,N
20250515,160259,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3325,-105,5,-3.06,668273100,199300,251.02,3430,3445,3315,4455,2405,3430,3353.10,7.03,0,-65265,3503,3466,3433,3396,3363,3485,3415,73,1025,500,2190,5,1,14655470,487,-29.42,1.11,12,1.36,-113.00,2983.00,5530,20241031,-39.87,2955,20240712,12.52,4295,-22.58,20250123,3130,6.23,20250407,5530,-39.87,20241031,2955,12.52,20240712,1.30,Y,013810,500,73 억,,1029946,N,N,8046,N,00,N
20250515,150301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3320,-110,5,-3.21,627439140,187006,235.54,3430,3445,3315,4455,2405,3430,3355.18,7.03,0,-59784,3503,3466,3433,3396,3363,3485,3415,73,1025,500,2190,5,1,14655470,487,-29.38,1.11,12,1.28,-113.00,2983.00,5530,20241031,-39.96,2955,20240712,12.35,4295,-22.70,20250123,3130,6.07,20250407,5530,-39.96,20241031,2955,12.35,20240712,1.30,Y,013810,500,73 억,,1029946,N,N,2666,N,00,N
20250515,140300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3345,-85,5,-2.48,492912765,146559,184.59,3430,3445,3325,4455,2405,3430,3363.24,7.03,0,-50107,3503,3466,3433,3396,3363,3485,3415,73,1025,500,2190,5,1,14655470,490,-29.60,1.12,12,1.00,-113.00,2983.00,5530,20241031,-39.51,2955,20240712,13.20,4295,-22.12,20250123,3130,6.87,20250407,5530,-39.51,20241031,2955,13.20,20240712,1.30,Y,013810,500,73 억,,1029946,N,N,2666,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 160242 57 100.00 KOSDAQ 기계·장비 N N N N N 3220 -105 5 -3.16 654783105 202376 99.59 3320 3340 3190 4320 2330 3325 3235.46 6.58 0 -59583 3491 3407 3361 3277 3231 3385 3255 73 995 500 2120 5 1 14655470 472 -28.50 1.08 12 1.38 -113.00 2983.00 5530 20241031 -41.77 2955 20240712 8.97 4295 -25.03 20250123 3130 2.88 20250407 5530 -41.77 20241031 2955 8.97 20240712 1.31 Y 013810 500 73 억 964681 N N 7756 N 00 N
3 20250516 150245 57 100.00 KOSDAQ 기계·장비 N N N N N 3210 -115 5 -3.46 627874800 194025 95.48 3320 3340 3190 4320 2330 3325 3236.01 6.58 0 -54034 3491 3407 3361 3277 3231 3385 3255 73 995 500 2120 5 1 14655470 470 -28.41 1.08 12 1.32 -113.00 2983.00 5530 20241031 -41.95 2955 20240712 8.63 4295 -25.26 20250123 3130 2.56 20250407 5530 -41.95 20241031 2955 8.63 20240712 1.31 Y 013810 500 73 억 964681 N N 8046 N 00 N
4 20250516 140245 57 100.00 KOSDAQ 기계·장비 N N N N N 3190 -135 5 -4.06 520186351 160423 78.94 3320 3340 3190 4320 2330 3325 3242.54 6.58 0 -40037 3491 3407 3361 3277 3231 3385 3255 73 995 500 2120 5 1 14655470 468 -28.23 1.07 12 1.09 -113.00 2983.00 5530 20241031 -42.31 2955 20240712 7.95 4295 -25.73 20250123 3130 1.92 20250407 5530 -42.31 20241031 2955 7.95 20240712 1.31 Y 013810 500 73 억 964681 N N 8046 N 00 N
5 20250516 130243 57 100.00 KOSDAQ 기계·장비 N N N N N 3230 -95 5 -2.86 358201684 109889 54.07 3320 3340 3210 4320 2330 3325 3259.61 6.58 0 -32202 3491 3407 3361 3277 3231 3385 3255 73 995 500 2120 5 1 14655470 473 -28.58 1.08 12 0.75 -113.00 2983.00 5530 20241031 -41.59 2955 20240712 9.31 4295 -24.80 20250123 3130 3.19 20250407 5530 -41.59 20241031 2955 9.31 20240712 1.31 Y 013810 500 73 억 964681 N N 8046 N 00 N
6 20250516 120243 57 100.00 KOSDAQ 기계·장비 N N N N N 3250 -75 5 -2.26 330597569 101334 49.87 3320 3340 3210 4320 2330 3325 3262.39 6.58 0 -31692 3491 3407 3361 3277 3231 3385 3255 73 995 500 2120 5 1 14655470 476 -28.76 1.09 12 0.69 -113.00 2983.00 5530 20241031 -41.23 2955 20240712 9.98 4295 -24.33 20250123 3130 3.83 20250407 5530 -41.23 20241031 2955 9.98 20240712 1.31 Y 013810 500 73 억 964681 N N 8046 N 00 N
7 20250516 110237 57 100.00 KOSDAQ 기계·장비 N N N N N 3280 -45 5 -1.35 140019450 42552 20.94 3320 3340 3260 4320 2330 3325 3290.47 6.58 0 -17462 3491 3407 3361 3277 3231 3385 3255 73 995 500 2120 5 1 14655470 481 -29.03 1.10 12 0.29 -113.00 2983.00 5530 20241031 -40.69 2955 20240712 11.00 4295 -23.63 20250123 3130 4.79 20250407 5530 -40.69 20241031 2955 11.00 20240712 1.31 Y 013810 500 73 억 964681 N N 8046 N 00 N
8 20250516 100246 57 100.00 KOSDAQ 기계·장비 N N N N N 3285 -40 5 -1.20 111309828 33773 16.62 3320 3340 3280 4320 2330 3325 3295.74 6.58 0 -16915 3491 3407 3361 3277 3231 3385 3255 73 995 500 2120 5 1 14655470 481 -29.07 1.10 12 0.23 -113.00 2983.00 5530 20241031 -40.60 2955 20240712 11.17 4295 -23.52 20250123 3130 4.95 20250407 5530 -40.60 20241031 2955 11.17 20240712 1.31 Y 013810 500 73 억 964681 N N 8046 N 00 N
9 20250516 090245 57 100.00 KOSDAQ 기계·장비 N N N N N 3295 -30 5 -0.90 25824700 7799 3.84 3320 3340 3295 4320 2330 3325 3311.11 6.58 0 -6101 3491 3407 3361 3277 3231 3385 3255 73 995 500 2120 5 1 14655470 483 -29.16 1.10 12 0.05 -113.00 2983.00 5530 20241031 -40.42 2955 20240712 11.51 4295 -23.28 20250123 3130 5.27 20250407 5530 -40.42 20241031 2955 11.51 20240712 1.31 Y 013810 500 73 억 964681 N N 8046 N 00 N
10 20250515 160259 57 100.00 KOSDAQ 기계·장비 N N N N N 3325 -105 5 -3.06 668273100 199300 251.02 3430 3445 3315 4455 2405 3430 3353.10 7.03 0 -65265 3503 3466 3433 3396 3363 3485 3415 73 1025 500 2190 5 1 14655470 487 -29.42 1.11 12 1.36 -113.00 2983.00 5530 20241031 -39.87 2955 20240712 12.52 4295 -22.58 20250123 3130 6.23 20250407 5530 -39.87 20241031 2955 12.52 20240712 1.30 Y 013810 500 73 억 1029946 N N 8046 N 00 N
11 20250515 150301 57 100.00 KOSDAQ 기계·장비 N N N N N 3320 -110 5 -3.21 627439140 187006 235.54 3430 3445 3315 4455 2405 3430 3355.18 7.03 0 -59784 3503 3466 3433 3396 3363 3485 3415 73 1025 500 2190 5 1 14655470 487 -29.38 1.11 12 1.28 -113.00 2983.00 5530 20241031 -39.96 2955 20240712 12.35 4295 -22.70 20250123 3130 6.07 20250407 5530 -39.96 20241031 2955 12.35 20240712 1.30 Y 013810 500 73 억 1029946 N N 2666 N 00 N
12 20250515 140300 57 100.00 KOSDAQ 기계·장비 N N N N N 3345 -85 5 -2.48 492912765 146559 184.59 3430 3445 3325 4455 2405 3430 3363.24 7.03 0 -50107 3503 3466 3433 3396 3363 3485 3415 73 1025 500 2190 5 1 14655470 490 -29.60 1.12 12 1.00 -113.00 2983.00 5530 20241031 -39.51 2955 20240712 13.20 4295 -22.12 20250123 3130 6.87 20250407 5530 -39.51 20241031 2955 13.20 20240712 1.30 Y 013810 500 73 억 1029946 N N 2666 N 00 N