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
039610/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
20250516,160405,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10140,-120,5,-1.17,2035867680,200156,130.76,10200,10300,10100,13330,7190,10260,10171.35,3.11,0,-17790,10553,10406,10253,10106,9953,10330,10030,52,3070,500,6360,10,1,10410400,1056,14.87,1.12,12,1.92,682.00,9081.00,15420,20240823,-34.24,5060,20240520,100.40,12450,-18.55,20250324,7260,39.67,20250102,15420,-34.24,20240823,5060,100.40,20240520,7.54,Y,039610,500,52 억,,323826,N,N,2417,N,00,N
20250516,150409,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10130,-130,5,-1.27,1935788250,190285,124.31,10200,10300,10100,13330,7190,10260,10172.97,3.11,0,-15879,10553,10406,10253,10106,9953,10330,10030,52,3070,500,6360,10,1,10410400,1055,14.85,1.12,12,1.83,682.00,9081.00,15420,20240823,-34.31,5060,20240520,100.20,12450,-18.63,20250324,7260,39.53,20250102,15420,-34.31,20240823,5060,100.20,20240520,7.54,Y,039610,500,52 억,,323826,N,N,3738,N,00,N
20250516,140407,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10120,-140,5,-1.36,1744616180,171405,111.97,10200,10300,10100,13330,7190,10260,10178.19,3.11,0,-9648,10553,10406,10253,10106,9953,10330,10030,52,3070,500,6360,10,1,10410400,1054,14.84,1.11,12,1.65,682.00,9081.00,15420,20240823,-34.37,5060,20240520,100.00,12450,-18.71,20250324,7260,39.39,20250102,15420,-34.37,20240823,5060,100.00,20240520,7.54,Y,039610,500,52 억,,323826,N,N,3738,N,00,N
20250516,130407,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10150,-110,5,-1.07,1496721145,146926,95.98,10200,10300,10100,13330,7190,10260,10186.76,3.11,0,-3888,10553,10406,10253,10106,9953,10330,10030,52,3070,500,6360,10,1,10410400,1057,14.88,1.12,12,1.41,682.00,9081.00,15420,20240823,-34.18,5060,20240520,100.59,12450,-18.47,20250324,7260,39.81,20250102,15420,-34.18,20240823,5060,100.59,20240520,7.54,Y,039610,500,52 억,,323826,N,N,3738,N,00,N
20250516,120405,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10160,-100,5,-0.97,1375299070,134962,88.17,10200,10300,10100,13330,7190,10260,10190.12,3.11,0,-3615,10553,10406,10253,10106,9953,10330,10030,52,3070,500,6360,10,1,10410400,1058,14.90,1.12,12,1.30,682.00,9081.00,15420,20240823,-34.11,5060,20240520,100.79,12450,-18.39,20250324,7260,39.94,20250102,15420,-34.11,20240823,5060,100.79,20240520,7.54,Y,039610,500,52 억,,323826,N,N,3738,N,00,N
20250516,110353,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10230,-30,5,-0.29,1244480090,122116,79.77,10200,10300,10100,13330,7190,10260,10190.80,3.11,0,893,10553,10406,10253,10106,9953,10330,10030,52,3070,500,6360,10,1,10410400,1065,15.00,1.13,12,1.17,682.00,9081.00,15420,20240823,-33.66,5060,20240520,102.17,12450,-17.83,20250324,7260,40.91,20250102,15420,-33.66,20240823,5060,102.17,20240520,7.54,Y,039610,500,52 억,,323826,N,N,3738,N,00,N
20250516,100410,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10200,-60,5,-0.58,1127345180,110642,72.28,10200,10300,10100,13330,7190,10260,10188.94,3.11,0,3671,10553,10406,10253,10106,9953,10330,10030,52,3070,500,6360,10,1,10410400,1062,14.96,1.12,12,1.06,682.00,9081.00,15420,20240823,-33.85,5060,20240520,101.58,12450,-18.07,20250324,7260,40.50,20250102,15420,-33.85,20240823,5060,101.58,20240520,7.54,Y,039610,500,52 억,,323826,N,N,3738,N,00,N
20250516,090408,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10210,-50,5,-0.49,437184190,42849,27.99,10200,10270,10170,13330,7190,10260,10202.52,3.11,0,15634,10553,10406,10253,10106,9953,10330,10030,52,3070,500,6360,10,1,10410400,1063,14.97,1.12,12,0.41,682.00,9081.00,15420,20240823,-33.79,5060,20240520,101.78,12450,-17.99,20250324,7260,40.63,20250102,15420,-33.79,20240823,5060,101.78,20240520,7.54,Y,039610,500,52 억,,323826,N,N,3738,N,00,N
20250515,160434,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10260,-130,5,-1.25,1491043645,145779,82.90,10310,10400,10100,13500,7280,10390,10228.11,3.12,0,-3787,10693,10541,10308,10156,9923,10425,10040,52,3110,500,6440,10,1,10410400,1068,15.04,1.13,12,1.40,682.00,9081.00,15420,20240823,-33.46,5060,20240502,102.77,12450,-17.59,20250324,7260,41.32,20250102,15420,-33.46,20240823,5060,102.77,20240520,7.55,Y,039610,500,52 억,,324740,N,N,3738,N,00,N
20250515,150437,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10250,-140,5,-1.35,1399096135,136826,77.81,10310,10400,10100,13500,7280,10390,10225.37,3.12,0,-2676,10693,10541,10308,10156,9923,10425,10040,52,3110,500,6440,10,1,10410400,1067,15.03,1.13,12,1.31,682.00,9081.00,15420,20240823,-33.53,5060,20240502,102.57,12450,-17.67,20250324,7260,41.18,20250102,15420,-33.53,20240823,5060,102.57,20240520,7.55,Y,039610,500,52 억,,324740,N,N,2895,N,00,N
20250515,140438,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10250,-140,5,-1.35,1182448835,115826,65.87,10310,10320,10100,13500,7280,10390,10208.84,3.12,0,-3425,10693,10541,10308,10156,9923,10425,10040,52,3110,500,6440,10,1,10410400,1067,15.03,1.13,12,1.11,682.00,9081.00,15420,20240823,-33.53,5060,20240502,102.57,12450,-17.67,20250324,7260,41.18,20250102,15420,-33.53,20240823,5060,102.57,20240520,7.55,Y,039610,500,52 억,,324740,N,N,2895,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 160405 57 100.00 KOSDAQ 기계·장비 N N N N N 10140 -120 5 -1.17 2035867680 200156 130.76 10200 10300 10100 13330 7190 10260 10171.35 3.11 0 -17790 10553 10406 10253 10106 9953 10330 10030 52 3070 500 6360 10 1 10410400 1056 14.87 1.12 12 1.92 682.00 9081.00 15420 20240823 -34.24 5060 20240520 100.40 12450 -18.55 20250324 7260 39.67 20250102 15420 -34.24 20240823 5060 100.40 20240520 7.54 Y 039610 500 52 억 323826 N N 2417 N 00 N
3 20250516 150409 57 100.00 KOSDAQ 기계·장비 N N N N N 10130 -130 5 -1.27 1935788250 190285 124.31 10200 10300 10100 13330 7190 10260 10172.97 3.11 0 -15879 10553 10406 10253 10106 9953 10330 10030 52 3070 500 6360 10 1 10410400 1055 14.85 1.12 12 1.83 682.00 9081.00 15420 20240823 -34.31 5060 20240520 100.20 12450 -18.63 20250324 7260 39.53 20250102 15420 -34.31 20240823 5060 100.20 20240520 7.54 Y 039610 500 52 억 323826 N N 3738 N 00 N
4 20250516 140407 57 100.00 KOSDAQ 기계·장비 N N N N N 10120 -140 5 -1.36 1744616180 171405 111.97 10200 10300 10100 13330 7190 10260 10178.19 3.11 0 -9648 10553 10406 10253 10106 9953 10330 10030 52 3070 500 6360 10 1 10410400 1054 14.84 1.11 12 1.65 682.00 9081.00 15420 20240823 -34.37 5060 20240520 100.00 12450 -18.71 20250324 7260 39.39 20250102 15420 -34.37 20240823 5060 100.00 20240520 7.54 Y 039610 500 52 억 323826 N N 3738 N 00 N
5 20250516 130407 57 100.00 KOSDAQ 기계·장비 N N N N N 10150 -110 5 -1.07 1496721145 146926 95.98 10200 10300 10100 13330 7190 10260 10186.76 3.11 0 -3888 10553 10406 10253 10106 9953 10330 10030 52 3070 500 6360 10 1 10410400 1057 14.88 1.12 12 1.41 682.00 9081.00 15420 20240823 -34.18 5060 20240520 100.59 12450 -18.47 20250324 7260 39.81 20250102 15420 -34.18 20240823 5060 100.59 20240520 7.54 Y 039610 500 52 억 323826 N N 3738 N 00 N
6 20250516 120405 57 100.00 KOSDAQ 기계·장비 N N N N N 10160 -100 5 -0.97 1375299070 134962 88.17 10200 10300 10100 13330 7190 10260 10190.12 3.11 0 -3615 10553 10406 10253 10106 9953 10330 10030 52 3070 500 6360 10 1 10410400 1058 14.90 1.12 12 1.30 682.00 9081.00 15420 20240823 -34.11 5060 20240520 100.79 12450 -18.39 20250324 7260 39.94 20250102 15420 -34.11 20240823 5060 100.79 20240520 7.54 Y 039610 500 52 억 323826 N N 3738 N 00 N
7 20250516 110353 57 100.00 KOSDAQ 기계·장비 N N N N N 10230 -30 5 -0.29 1244480090 122116 79.77 10200 10300 10100 13330 7190 10260 10190.80 3.11 0 893 10553 10406 10253 10106 9953 10330 10030 52 3070 500 6360 10 1 10410400 1065 15.00 1.13 12 1.17 682.00 9081.00 15420 20240823 -33.66 5060 20240520 102.17 12450 -17.83 20250324 7260 40.91 20250102 15420 -33.66 20240823 5060 102.17 20240520 7.54 Y 039610 500 52 억 323826 N N 3738 N 00 N
8 20250516 100410 57 100.00 KOSDAQ 기계·장비 N N N N N 10200 -60 5 -0.58 1127345180 110642 72.28 10200 10300 10100 13330 7190 10260 10188.94 3.11 0 3671 10553 10406 10253 10106 9953 10330 10030 52 3070 500 6360 10 1 10410400 1062 14.96 1.12 12 1.06 682.00 9081.00 15420 20240823 -33.85 5060 20240520 101.58 12450 -18.07 20250324 7260 40.50 20250102 15420 -33.85 20240823 5060 101.58 20240520 7.54 Y 039610 500 52 억 323826 N N 3738 N 00 N
9 20250516 090408 57 100.00 KOSDAQ 기계·장비 N N N N N 10210 -50 5 -0.49 437184190 42849 27.99 10200 10270 10170 13330 7190 10260 10202.52 3.11 0 15634 10553 10406 10253 10106 9953 10330 10030 52 3070 500 6360 10 1 10410400 1063 14.97 1.12 12 0.41 682.00 9081.00 15420 20240823 -33.79 5060 20240520 101.78 12450 -17.99 20250324 7260 40.63 20250102 15420 -33.79 20240823 5060 101.78 20240520 7.54 Y 039610 500 52 억 323826 N N 3738 N 00 N
10 20250515 160434 57 100.00 KOSDAQ 기계·장비 N N N N N 10260 -130 5 -1.25 1491043645 145779 82.90 10310 10400 10100 13500 7280 10390 10228.11 3.12 0 -3787 10693 10541 10308 10156 9923 10425 10040 52 3110 500 6440 10 1 10410400 1068 15.04 1.13 12 1.40 682.00 9081.00 15420 20240823 -33.46 5060 20240502 102.77 12450 -17.59 20250324 7260 41.32 20250102 15420 -33.46 20240823 5060 102.77 20240520 7.55 Y 039610 500 52 억 324740 N N 3738 N 00 N
11 20250515 150437 57 100.00 KOSDAQ 기계·장비 N N N N N 10250 -140 5 -1.35 1399096135 136826 77.81 10310 10400 10100 13500 7280 10390 10225.37 3.12 0 -2676 10693 10541 10308 10156 9923 10425 10040 52 3110 500 6440 10 1 10410400 1067 15.03 1.13 12 1.31 682.00 9081.00 15420 20240823 -33.53 5060 20240502 102.57 12450 -17.67 20250324 7260 41.18 20250102 15420 -33.53 20240823 5060 102.57 20240520 7.55 Y 039610 500 52 억 324740 N N 2895 N 00 N
12 20250515 140438 57 100.00 KOSDAQ 기계·장비 N N N N N 10250 -140 5 -1.35 1182448835 115826 65.87 10310 10320 10100 13500 7280 10390 10208.84 3.12 0 -3425 10693 10541 10308 10156 9923 10425 10040 52 3110 500 6440 10 1 10410400 1067 15.03 1.13 12 1.11 682.00 9081.00 15420 20240823 -33.53 5060 20240502 102.57 12450 -17.67 20250324 7260 41.18 20250102 15420 -33.53 20240823 5060 102.57 20240520 7.55 Y 039610 500 52 억 324740 N N 2895 N 00 N