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
033540/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
20250516,160341,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1395,-29,5,-2.04,240289524,171241,100.44,1430,1431,1386,1851,997,1424,1403.30,1.75,0,-49674,1486,1454,1439,1407,1392,1447,1400,189,427,500,990,1,1,37751063,527,31.00,0.51,12,0.45,45.00,2757.00,2585,20240826,-46.03,1240,20241113,12.50,2060,-32.28,20250113,1386,0.65,20250516,2585,-46.03,20240826,1240,12.50,20241113,2.27,Y,033540,500,188 억,,661185,N,N,7797,N,00,N
20250516,150343,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1391,-33,5,-2.32,216863826,154420,90.58,1430,1431,1386,1851,997,1424,1404.38,1.75,0,-47046,1486,1454,1439,1407,1392,1447,1400,189,427,500,990,1,1,37751063,525,30.91,0.50,12,0.41,45.00,2757.00,2585,20240826,-46.19,1240,20241113,12.18,2060,-32.48,20250113,1386,0.36,20250516,2585,-46.19,20240826,1240,12.18,20241113,2.27,Y,033540,500,188 억,,661185,N,N,6114,N,00,N
20250516,140343,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1402,-22,5,-1.54,166480100,118252,69.36,1430,1431,1396,1851,997,1424,1407.84,1.75,0,-37645,1486,1454,1439,1407,1392,1447,1400,189,427,500,990,1,1,37751063,529,31.16,0.51,12,0.31,45.00,2757.00,2585,20240826,-45.76,1240,20241113,13.06,2060,-31.94,20250113,1387,1.08,20250102,2585,-45.76,20240826,1240,13.06,20241113,2.27,Y,033540,500,188 억,,661185,N,N,6114,N,00,N
20250516,130342,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1398,-26,5,-1.83,151496934,107552,63.09,1430,1431,1396,1851,997,1424,1408.59,1.75,0,-34223,1486,1454,1439,1407,1392,1447,1400,189,427,500,990,1,1,37751063,528,31.07,0.51,12,0.28,45.00,2757.00,2585,20240826,-45.92,1240,20241113,12.74,2060,-32.14,20250113,1387,0.79,20250102,2585,-45.92,20240826,1240,12.74,20241113,2.27,Y,033540,500,188 억,,661185,N,N,6114,N,00,N
20250516,120340,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1403,-21,5,-1.47,123931116,87844,51.53,1430,1431,1396,1851,997,1424,1410.81,1.75,0,-32956,1486,1454,1439,1407,1392,1447,1400,189,427,500,990,1,1,37751063,530,31.18,0.51,12,0.23,45.00,2757.00,2585,20240826,-45.73,1240,20241113,13.15,2060,-31.89,20250113,1387,1.15,20250102,2585,-45.73,20240826,1240,13.15,20241113,2.27,Y,033540,500,188 억,,661185,N,N,6114,N,00,N
20250516,110330,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1414,-10,5,-0.70,87087624,61601,36.13,1430,1431,1405,1851,997,1424,1413.74,1.75,0,-26589,1486,1454,1439,1407,1392,1447,1400,189,427,500,990,1,1,37751063,534,31.42,0.51,12,0.16,45.00,2757.00,2585,20240826,-45.30,1240,20241113,14.03,2060,-31.36,20250113,1387,1.95,20250102,2585,-45.30,20240826,1240,14.03,20241113,2.27,Y,033540,500,188 억,,661185,N,N,6114,N,00,N
20250516,100345,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1413,-11,5,-0.77,67232011,47520,27.87,1430,1431,1405,1851,997,1424,1414.82,1.75,0,-23814,1486,1454,1439,1407,1392,1447,1400,189,427,500,990,1,1,37751063,533,31.40,0.51,12,0.13,45.00,2757.00,2585,20240826,-45.34,1240,20241113,13.95,2060,-31.41,20250113,1387,1.87,20250102,2585,-45.34,20240826,1240,13.95,20241113,2.27,Y,033540,500,188 억,,661185,N,N,6114,N,00,N
20250516,090343,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1420,-4,5,-0.28,3945623,2781,1.63,1430,1430,1415,1851,997,1424,1418.78,1.75,0,-1794,1486,1454,1439,1407,1392,1447,1400,189,427,500,990,1,1,37751063,536,31.56,0.52,12,0.01,45.00,2757.00,2585,20240826,-45.07,1240,20241113,14.52,2060,-31.07,20250113,1387,2.38,20250102,2585,-45.07,20240826,1240,14.52,20241113,2.27,Y,033540,500,188 억,,661185,N,N,6114,N,00,N
20250515,160406,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1424,-22,5,-1.52,243639807,169642,153.43,1456,1471,1424,1879,1013,1446,1436.40,1.81,0,-21078,1492,1468,1453,1429,1414,1461,1422,189,433,500,1010,1,1,37751063,538,31.64,0.52,12,0.45,45.00,2757.00,2585,20240826,-44.91,1240,20241113,14.84,2060,-30.87,20250113,1387,2.67,20250102,2585,-44.91,20240826,1240,14.84,20241113,2.32,Y,033540,500,188 억,,682877,N,N,6114,N,00,N
20250515,150408,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1439,-7,5,-0.48,202133349,140560,127.12,1456,1471,1425,1879,1013,1446,1438.06,1.81,0,-32702,1492,1468,1453,1429,1414,1461,1422,189,433,500,1010,1,1,37751063,543,31.98,0.52,12,0.37,45.00,2757.00,2585,20240826,-44.33,1240,20241113,16.05,2060,-30.15,20250113,1387,3.75,20250102,2585,-44.33,20240826,1240,16.05,20241113,2.32,Y,033540,500,188 억,,682877,N,N,2720,N,00,N
20250515,140410,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1438,-8,5,-0.55,153277395,106459,96.28,1456,1471,1428,1879,1013,1446,1439.78,1.81,0,-33479,1492,1468,1453,1429,1414,1461,1422,189,433,500,1010,1,1,37751063,543,31.96,0.52,12,0.28,45.00,2757.00,2585,20240826,-44.37,1240,20241113,15.97,2060,-30.19,20250113,1387,3.68,20250102,2585,-44.37,20240826,1240,15.97,20241113,2.32,Y,033540,500,188 억,,682877,N,N,2720,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 160341 57 100.00 KOSDAQ 기계·장비 N N N N N 1395 -29 5 -2.04 240289524 171241 100.44 1430 1431 1386 1851 997 1424 1403.30 1.75 0 -49674 1486 1454 1439 1407 1392 1447 1400 189 427 500 990 1 1 37751063 527 31.00 0.51 12 0.45 45.00 2757.00 2585 20240826 -46.03 1240 20241113 12.50 2060 -32.28 20250113 1386 0.65 20250516 2585 -46.03 20240826 1240 12.50 20241113 2.27 Y 033540 500 188 억 661185 N N 7797 N 00 N
3 20250516 150343 57 100.00 KOSDAQ 기계·장비 N N N N N 1391 -33 5 -2.32 216863826 154420 90.58 1430 1431 1386 1851 997 1424 1404.38 1.75 0 -47046 1486 1454 1439 1407 1392 1447 1400 189 427 500 990 1 1 37751063 525 30.91 0.50 12 0.41 45.00 2757.00 2585 20240826 -46.19 1240 20241113 12.18 2060 -32.48 20250113 1386 0.36 20250516 2585 -46.19 20240826 1240 12.18 20241113 2.27 Y 033540 500 188 억 661185 N N 6114 N 00 N
4 20250516 140343 57 100.00 KOSDAQ 기계·장비 N N N N N 1402 -22 5 -1.54 166480100 118252 69.36 1430 1431 1396 1851 997 1424 1407.84 1.75 0 -37645 1486 1454 1439 1407 1392 1447 1400 189 427 500 990 1 1 37751063 529 31.16 0.51 12 0.31 45.00 2757.00 2585 20240826 -45.76 1240 20241113 13.06 2060 -31.94 20250113 1387 1.08 20250102 2585 -45.76 20240826 1240 13.06 20241113 2.27 Y 033540 500 188 억 661185 N N 6114 N 00 N
5 20250516 130342 57 100.00 KOSDAQ 기계·장비 N N N N N 1398 -26 5 -1.83 151496934 107552 63.09 1430 1431 1396 1851 997 1424 1408.59 1.75 0 -34223 1486 1454 1439 1407 1392 1447 1400 189 427 500 990 1 1 37751063 528 31.07 0.51 12 0.28 45.00 2757.00 2585 20240826 -45.92 1240 20241113 12.74 2060 -32.14 20250113 1387 0.79 20250102 2585 -45.92 20240826 1240 12.74 20241113 2.27 Y 033540 500 188 억 661185 N N 6114 N 00 N
6 20250516 120340 57 100.00 KOSDAQ 기계·장비 N N N N N 1403 -21 5 -1.47 123931116 87844 51.53 1430 1431 1396 1851 997 1424 1410.81 1.75 0 -32956 1486 1454 1439 1407 1392 1447 1400 189 427 500 990 1 1 37751063 530 31.18 0.51 12 0.23 45.00 2757.00 2585 20240826 -45.73 1240 20241113 13.15 2060 -31.89 20250113 1387 1.15 20250102 2585 -45.73 20240826 1240 13.15 20241113 2.27 Y 033540 500 188 억 661185 N N 6114 N 00 N
7 20250516 110330 57 100.00 KOSDAQ 기계·장비 N N N N N 1414 -10 5 -0.70 87087624 61601 36.13 1430 1431 1405 1851 997 1424 1413.74 1.75 0 -26589 1486 1454 1439 1407 1392 1447 1400 189 427 500 990 1 1 37751063 534 31.42 0.51 12 0.16 45.00 2757.00 2585 20240826 -45.30 1240 20241113 14.03 2060 -31.36 20250113 1387 1.95 20250102 2585 -45.30 20240826 1240 14.03 20241113 2.27 Y 033540 500 188 억 661185 N N 6114 N 00 N
8 20250516 100345 57 100.00 KOSDAQ 기계·장비 N N N N N 1413 -11 5 -0.77 67232011 47520 27.87 1430 1431 1405 1851 997 1424 1414.82 1.75 0 -23814 1486 1454 1439 1407 1392 1447 1400 189 427 500 990 1 1 37751063 533 31.40 0.51 12 0.13 45.00 2757.00 2585 20240826 -45.34 1240 20241113 13.95 2060 -31.41 20250113 1387 1.87 20250102 2585 -45.34 20240826 1240 13.95 20241113 2.27 Y 033540 500 188 억 661185 N N 6114 N 00 N
9 20250516 090343 57 100.00 KOSDAQ 기계·장비 N N N N N 1420 -4 5 -0.28 3945623 2781 1.63 1430 1430 1415 1851 997 1424 1418.78 1.75 0 -1794 1486 1454 1439 1407 1392 1447 1400 189 427 500 990 1 1 37751063 536 31.56 0.52 12 0.01 45.00 2757.00 2585 20240826 -45.07 1240 20241113 14.52 2060 -31.07 20250113 1387 2.38 20250102 2585 -45.07 20240826 1240 14.52 20241113 2.27 Y 033540 500 188 억 661185 N N 6114 N 00 N
10 20250515 160406 57 100.00 KOSDAQ 기계·장비 N N N N N 1424 -22 5 -1.52 243639807 169642 153.43 1456 1471 1424 1879 1013 1446 1436.40 1.81 0 -21078 1492 1468 1453 1429 1414 1461 1422 189 433 500 1010 1 1 37751063 538 31.64 0.52 12 0.45 45.00 2757.00 2585 20240826 -44.91 1240 20241113 14.84 2060 -30.87 20250113 1387 2.67 20250102 2585 -44.91 20240826 1240 14.84 20241113 2.32 Y 033540 500 188 억 682877 N N 6114 N 00 N
11 20250515 150408 57 100.00 KOSDAQ 기계·장비 N N N N N 1439 -7 5 -0.48 202133349 140560 127.12 1456 1471 1425 1879 1013 1446 1438.06 1.81 0 -32702 1492 1468 1453 1429 1414 1461 1422 189 433 500 1010 1 1 37751063 543 31.98 0.52 12 0.37 45.00 2757.00 2585 20240826 -44.33 1240 20241113 16.05 2060 -30.15 20250113 1387 3.75 20250102 2585 -44.33 20240826 1240 16.05 20241113 2.32 Y 033540 500 188 억 682877 N N 2720 N 00 N
12 20250515 140410 57 100.00 KOSDAQ 기계·장비 N N N N N 1438 -8 5 -0.55 153277395 106459 96.28 1456 1471 1428 1879 1013 1446 1439.78 1.81 0 -33479 1492 1468 1453 1429 1414 1461 1422 189 433 500 1010 1 1 37751063 543 31.96 0.52 12 0.28 45.00 2757.00 2585 20240826 -44.37 1240 20241113 15.97 2060 -30.19 20250113 1387 3.68 20250102 2585 -44.37 20240826 1240 15.97 20241113 2.32 Y 033540 500 188 억 682877 N N 2720 N 00 N