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
048770/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
20250516,160427,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1983,-37,5,-1.83,58768475,29296,205.53,2050,2080,1979,2625,1415,2020,2006.02,1.30,0,-4496,2090,2055,2035,2000,1980,2045,1990,78,605,500,1370,1,1,15697991,311,-6.36,0.76,12,0.19,-312.00,2626.00,3600,20240604,-44.92,1623,20241210,22.18,2780,-28.67,20250110,1860,6.61,20250408,3600,-44.92,20240604,1623,22.18,20241210,0.66,Y,048770,500,78 억,,203397,N,N,2867,N,00,N
20250516,150431,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1980,-40,5,-1.98,52523735,26151,183.46,2050,2080,1980,2625,1415,2020,2008.48,1.30,0,-4709,2090,2055,2035,2000,1980,2045,1990,78,605,500,1370,1,1,15697991,311,-6.35,0.75,12,0.17,-312.00,2626.00,3600,20240604,-45.00,1623,20241210,22.00,2780,-28.78,20250110,1860,6.45,20250408,3600,-45.00,20240604,1623,22.00,20241210,0.66,Y,048770,500,78 억,,203397,N,N,946,N,00,N
20250516,140430,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1996,-24,5,-1.19,31278109,15479,108.59,2050,2080,1992,2625,1415,2020,2020.68,1.30,0,-3651,2090,2055,2035,2000,1980,2045,1990,78,605,500,1370,1,1,15697991,313,-6.40,0.76,12,0.10,-312.00,2626.00,3600,20240604,-44.56,1623,20241210,22.98,2780,-28.20,20250110,1860,7.31,20250408,3600,-44.56,20240604,1623,22.98,20241210,0.66,Y,048770,500,78 억,,203397,N,N,946,N,00,N
20250516,130428,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1999,-21,5,-1.04,26729727,13202,92.62,2050,2080,1992,2625,1415,2020,2024.67,1.30,0,-2425,2090,2055,2035,2000,1980,2045,1990,78,605,500,1370,1,1,15697991,314,-6.41,0.76,12,0.08,-312.00,2626.00,3600,20240604,-44.47,1623,20241210,23.17,2780,-28.09,20250110,1860,7.47,20250408,3600,-44.47,20240604,1623,23.17,20241210,0.66,Y,048770,500,78 억,,203397,N,N,946,N,00,N
20250516,120427,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2010,-10,5,-0.50,25226793,12450,87.34,2050,2080,1992,2625,1415,2020,2026.25,1.30,0,-2172,2090,2055,2035,2000,1980,2045,1990,78,605,500,1370,5,1,15697991,316,-6.44,0.77,12,0.08,-312.00,2626.00,3600,20240604,-44.17,1623,20241210,23.84,2780,-27.70,20250110,1860,8.06,20250408,3600,-44.17,20240604,1623,23.84,20241210,0.66,Y,048770,500,78 억,,203397,N,N,946,N,00,N
20250516,110415,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2005,-15,5,-0.74,19797385,9739,68.32,2050,2080,2000,2625,1415,2020,2032.79,1.30,0,-1484,2090,2055,2035,2000,1980,2045,1990,78,605,500,1370,5,1,15697991,315,-6.43,0.76,12,0.06,-312.00,2626.00,3600,20240604,-44.31,1623,20241210,23.54,2780,-27.88,20250110,1860,7.80,20250408,3600,-44.31,20240604,1623,23.54,20241210,0.66,Y,048770,500,78 억,,203397,N,N,946,N,00,N
20250516,100432,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2015,-5,5,-0.25,14206115,6963,48.85,2050,2080,2005,2625,1415,2020,2040.23,1.30,0,-488,2090,2055,2035,2000,1980,2045,1990,78,605,500,1370,5,1,15697991,316,-6.46,0.77,12,0.04,-312.00,2626.00,3600,20240604,-44.03,1623,20241210,24.15,2780,-27.52,20250110,1860,8.33,20250408,3600,-44.03,20240604,1623,24.15,20241210,0.66,Y,048770,500,78 억,,203397,N,N,946,N,00,N
20250516,090430,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2065,45,2,2.23,5161770,2519,17.67,2050,2080,2020,2625,1415,2020,2049.13,1.30,0,-21,2090,2055,2035,2000,1980,2045,1990,78,605,500,1370,5,1,15697991,324,-6.62,0.79,12,0.02,-312.00,2626.00,3600,20240604,-42.64,1623,20241210,27.23,2780,-25.72,20250110,1860,11.02,20250408,3600,-42.64,20240604,1623,27.23,20241210,0.66,Y,048770,500,78 억,,203397,N,N,946,N,00,N
20250515,160459,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2020,-50,5,-2.42,28939805,14253,40.17,2050,2070,2015,2690,1450,2070,2030.46,1.30,0,-1249,2136,2103,2047,2014,1958,2119,2030,78,620,500,1400,5,1,15697991,317,-6.47,0.77,12,0.09,-312.00,2626.00,3600,20240604,-43.89,1623,20241210,24.46,2780,-27.34,20250110,1860,8.60,20250408,3600,-43.89,20240604,1623,24.46,20241210,0.66,Y,048770,500,78 억,,204366,N,N,946,N,00,N
20250515,150503,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2035,-35,5,-1.69,25914665,12762,35.97,2050,2070,2015,2690,1450,2070,2030.61,1.30,0,-1112,2136,2103,2047,2014,1958,2119,2030,78,620,500,1400,5,1,15697991,319,-6.52,0.77,12,0.08,-312.00,2626.00,3600,20240604,-43.47,1623,20241210,25.39,2780,-26.80,20250110,1860,9.41,20250408,3600,-43.47,20240604,1623,25.39,20241210,0.66,Y,048770,500,78 억,,204366,N,N,2058,N,00,N
20250515,140504,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2040,-30,5,-1.45,19121160,9413,26.53,2050,2070,2015,2690,1450,2070,2031.36,1.30,0,-190,2136,2103,2047,2014,1958,2119,2030,78,620,500,1400,5,1,15697991,320,-6.54,0.78,12,0.06,-312.00,2626.00,3600,20240604,-43.33,1623,20241210,25.69,2780,-26.62,20250110,1860,9.68,20250408,3600,-43.33,20240604,1623,25.69,20241210,0.66,Y,048770,500,78 억,,204366,N,N,2058,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 160427 57 100.00 KOSDAQ 기계·장비 N N N N N 1983 -37 5 -1.83 58768475 29296 205.53 2050 2080 1979 2625 1415 2020 2006.02 1.30 0 -4496 2090 2055 2035 2000 1980 2045 1990 78 605 500 1370 1 1 15697991 311 -6.36 0.76 12 0.19 -312.00 2626.00 3600 20240604 -44.92 1623 20241210 22.18 2780 -28.67 20250110 1860 6.61 20250408 3600 -44.92 20240604 1623 22.18 20241210 0.66 Y 048770 500 78 억 203397 N N 2867 N 00 N
3 20250516 150431 57 100.00 KOSDAQ 기계·장비 N N N N N 1980 -40 5 -1.98 52523735 26151 183.46 2050 2080 1980 2625 1415 2020 2008.48 1.30 0 -4709 2090 2055 2035 2000 1980 2045 1990 78 605 500 1370 1 1 15697991 311 -6.35 0.75 12 0.17 -312.00 2626.00 3600 20240604 -45.00 1623 20241210 22.00 2780 -28.78 20250110 1860 6.45 20250408 3600 -45.00 20240604 1623 22.00 20241210 0.66 Y 048770 500 78 억 203397 N N 946 N 00 N
4 20250516 140430 57 100.00 KOSDAQ 기계·장비 N N N N N 1996 -24 5 -1.19 31278109 15479 108.59 2050 2080 1992 2625 1415 2020 2020.68 1.30 0 -3651 2090 2055 2035 2000 1980 2045 1990 78 605 500 1370 1 1 15697991 313 -6.40 0.76 12 0.10 -312.00 2626.00 3600 20240604 -44.56 1623 20241210 22.98 2780 -28.20 20250110 1860 7.31 20250408 3600 -44.56 20240604 1623 22.98 20241210 0.66 Y 048770 500 78 억 203397 N N 946 N 00 N
5 20250516 130428 57 100.00 KOSDAQ 기계·장비 N N N N N 1999 -21 5 -1.04 26729727 13202 92.62 2050 2080 1992 2625 1415 2020 2024.67 1.30 0 -2425 2090 2055 2035 2000 1980 2045 1990 78 605 500 1370 1 1 15697991 314 -6.41 0.76 12 0.08 -312.00 2626.00 3600 20240604 -44.47 1623 20241210 23.17 2780 -28.09 20250110 1860 7.47 20250408 3600 -44.47 20240604 1623 23.17 20241210 0.66 Y 048770 500 78 억 203397 N N 946 N 00 N
6 20250516 120427 57 100.00 KOSDAQ 기계·장비 N N N N N 2010 -10 5 -0.50 25226793 12450 87.34 2050 2080 1992 2625 1415 2020 2026.25 1.30 0 -2172 2090 2055 2035 2000 1980 2045 1990 78 605 500 1370 5 1 15697991 316 -6.44 0.77 12 0.08 -312.00 2626.00 3600 20240604 -44.17 1623 20241210 23.84 2780 -27.70 20250110 1860 8.06 20250408 3600 -44.17 20240604 1623 23.84 20241210 0.66 Y 048770 500 78 억 203397 N N 946 N 00 N
7 20250516 110415 57 100.00 KOSDAQ 기계·장비 N N N N N 2005 -15 5 -0.74 19797385 9739 68.32 2050 2080 2000 2625 1415 2020 2032.79 1.30 0 -1484 2090 2055 2035 2000 1980 2045 1990 78 605 500 1370 5 1 15697991 315 -6.43 0.76 12 0.06 -312.00 2626.00 3600 20240604 -44.31 1623 20241210 23.54 2780 -27.88 20250110 1860 7.80 20250408 3600 -44.31 20240604 1623 23.54 20241210 0.66 Y 048770 500 78 억 203397 N N 946 N 00 N
8 20250516 100432 57 100.00 KOSDAQ 기계·장비 N N N N N 2015 -5 5 -0.25 14206115 6963 48.85 2050 2080 2005 2625 1415 2020 2040.23 1.30 0 -488 2090 2055 2035 2000 1980 2045 1990 78 605 500 1370 5 1 15697991 316 -6.46 0.77 12 0.04 -312.00 2626.00 3600 20240604 -44.03 1623 20241210 24.15 2780 -27.52 20250110 1860 8.33 20250408 3600 -44.03 20240604 1623 24.15 20241210 0.66 Y 048770 500 78 억 203397 N N 946 N 00 N
9 20250516 090430 57 100.00 KOSDAQ 기계·장비 N N N N N 2065 45 2 2.23 5161770 2519 17.67 2050 2080 2020 2625 1415 2020 2049.13 1.30 0 -21 2090 2055 2035 2000 1980 2045 1990 78 605 500 1370 5 1 15697991 324 -6.62 0.79 12 0.02 -312.00 2626.00 3600 20240604 -42.64 1623 20241210 27.23 2780 -25.72 20250110 1860 11.02 20250408 3600 -42.64 20240604 1623 27.23 20241210 0.66 Y 048770 500 78 억 203397 N N 946 N 00 N
10 20250515 160459 57 100.00 KOSDAQ 기계·장비 N N N N N 2020 -50 5 -2.42 28939805 14253 40.17 2050 2070 2015 2690 1450 2070 2030.46 1.30 0 -1249 2136 2103 2047 2014 1958 2119 2030 78 620 500 1400 5 1 15697991 317 -6.47 0.77 12 0.09 -312.00 2626.00 3600 20240604 -43.89 1623 20241210 24.46 2780 -27.34 20250110 1860 8.60 20250408 3600 -43.89 20240604 1623 24.46 20241210 0.66 Y 048770 500 78 억 204366 N N 946 N 00 N
11 20250515 150503 57 100.00 KOSDAQ 기계·장비 N N N N N 2035 -35 5 -1.69 25914665 12762 35.97 2050 2070 2015 2690 1450 2070 2030.61 1.30 0 -1112 2136 2103 2047 2014 1958 2119 2030 78 620 500 1400 5 1 15697991 319 -6.52 0.77 12 0.08 -312.00 2626.00 3600 20240604 -43.47 1623 20241210 25.39 2780 -26.80 20250110 1860 9.41 20250408 3600 -43.47 20240604 1623 25.39 20241210 0.66 Y 048770 500 78 억 204366 N N 2058 N 00 N
12 20250515 140504 57 100.00 KOSDAQ 기계·장비 N N N N N 2040 -30 5 -1.45 19121160 9413 26.53 2050 2070 2015 2690 1450 2070 2031.36 1.30 0 -190 2136 2103 2047 2014 1958 2119 2030 78 620 500 1400 5 1 15697991 320 -6.54 0.78 12 0.06 -312.00 2626.00 3600 20240604 -43.33 1623 20241210 25.69 2780 -26.62 20250110 1860 9.68 20250408 3600 -43.33 20240604 1623 25.69 20241210 0.66 Y 048770 500 78 억 204366 N N 2058 N 00 N