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
049950/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
20250516,160431,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18310,-330,5,-1.77,536802580,29135,99.73,18710,18880,18280,24200,13050,18640,18424.73,2.43,0,-2469,19493,19066,18843,18416,18193,18955,18305,44,5560,500,13420,10,1,8817884,1615,-22.60,1.20,12,0.33,-810.00,15226.00,31950,20240508,-42.69,13390,20241209,36.74,26100,-29.85,20250124,15680,16.77,20250407,28600,-35.98,20240516,13390,36.74,20241209,3.50,Y,049950,500,44 억,,214057,N,N,1917,N,00,N
20250516,150435,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18300,-340,5,-1.82,456268240,24735,84.67,18710,18880,18300,24200,13050,18640,18446.26,2.43,0,-1575,19493,19066,18843,18416,18193,18955,18305,44,5560,500,13420,10,1,8817884,1614,-22.59,1.20,12,0.28,-810.00,15226.00,31950,20240508,-42.72,13390,20241209,36.67,26100,-29.89,20250124,15680,16.71,20250407,28600,-36.01,20240516,13390,36.67,20241209,3.50,Y,049950,500,44 억,,214057,N,N,625,N,00,N
20250516,140434,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18390,-250,5,-1.34,339122350,18339,62.77,18710,18880,18330,24200,13050,18640,18491.87,2.43,0,-362,19493,19066,18843,18416,18193,18955,18305,44,5560,500,13420,10,1,8817884,1622,-22.70,1.21,12,0.21,-810.00,15226.00,31950,20240508,-42.44,13390,20241209,37.34,26100,-29.54,20250124,15680,17.28,20250407,28600,-35.70,20240516,13390,37.34,20241209,3.50,Y,049950,500,44 억,,214057,N,N,625,N,00,N
20250516,130432,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18450,-190,5,-1.02,309017660,16704,57.18,18710,18880,18330,24200,13050,18640,18499.62,2.43,0,-434,19493,19066,18843,18416,18193,18955,18305,44,5560,500,13420,10,1,8817884,1627,-22.78,1.21,12,0.19,-810.00,15226.00,31950,20240508,-42.25,13390,20241209,37.79,26100,-29.31,20250124,15680,17.67,20250407,28600,-35.49,20240516,13390,37.79,20241209,3.50,Y,049950,500,44 억,,214057,N,N,625,N,00,N
20250516,120432,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18380,-260,5,-1.39,263550790,14232,48.71,18710,18880,18330,24200,13050,18640,18518.18,2.43,0,-1629,19493,19066,18843,18416,18193,18955,18305,44,5560,500,13420,10,1,8817884,1621,-22.69,1.21,12,0.16,-810.00,15226.00,31950,20240508,-42.47,13390,20241209,37.27,26100,-29.58,20250124,15680,17.22,20250407,28600,-35.73,20240516,13390,37.27,20241209,3.50,Y,049950,500,44 억,,214057,N,N,625,N,00,N
20250516,110419,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18500,-140,5,-0.75,238577305,12877,44.08,18710,18880,18330,24200,13050,18640,18527.40,2.43,0,-1083,19493,19066,18843,18416,18193,18955,18305,44,5560,500,13420,10,1,8817884,1631,-22.84,1.22,12,0.15,-810.00,15226.00,31950,20240508,-42.10,13390,20241209,38.16,26100,-29.12,20250124,15680,17.98,20250407,28600,-35.31,20240516,13390,38.16,20241209,3.50,Y,049950,500,44 억,,214057,N,N,625,N,00,N
20250516,100436,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18460,-180,5,-0.97,176330185,9501,32.52,18710,18880,18420,24200,13050,18640,18559.12,2.43,0,-1021,19493,19066,18843,18416,18193,18955,18305,44,5560,500,13420,10,1,8817884,1628,-22.79,1.21,12,0.11,-810.00,15226.00,31950,20240508,-42.22,13390,20241209,37.86,26100,-29.27,20250124,15680,17.73,20250407,28600,-35.45,20240516,13390,37.86,20241209,3.50,Y,049950,500,44 억,,214057,N,N,625,N,00,N
20250516,090434,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18710,70,2,0.38,32705490,1752,6.00,18710,18880,18600,24200,13050,18640,18667.52,2.43,0,-466,19493,19066,18843,18416,18193,18955,18305,44,5560,500,13420,10,1,8817884,1650,-23.10,1.23,12,0.02,-810.00,15226.00,31950,20240508,-41.44,13390,20241209,39.73,26100,-28.31,20250124,15680,19.32,20250407,28600,-34.58,20240516,13390,39.73,20241209,3.50,Y,049950,500,44 억,,214057,N,N,625,N,00,N
20250515,160504,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18640,-460,5,-2.41,540793905,28765,59.21,19250,19270,18620,24800,13370,19100,18801.43,2.42,0,1022,20133,19616,19233,18716,18333,19425,18525,44,5700,500,13750,10,1,8817884,1644,-23.01,1.22,12,0.33,-810.00,15226.00,31950,20240508,-41.66,13390,20241209,39.21,26100,-28.58,20250124,15680,18.88,20250407,28600,-34.83,20240516,13390,39.21,20241209,3.18,Y,049950,500,44 억,,213035,N,N,625,N,00,N
20250515,150508,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18660,-440,5,-2.30,499426115,26547,54.64,19250,19270,18620,24800,13370,19100,18812.89,2.42,0,635,20133,19616,19233,18716,18333,19425,18525,44,5700,500,13750,10,1,8817884,1645,-23.04,1.23,12,0.30,-810.00,15226.00,31950,20240508,-41.60,13390,20241209,39.36,26100,-28.51,20250124,15680,19.01,20250407,28600,-34.76,20240516,13390,39.36,20241209,3.18,Y,049950,500,44 억,,213035,N,N,1172,N,00,N
20250515,140509,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18630,-470,5,-2.46,435156725,23103,47.55,19250,19270,18630,24800,13370,19100,18835.50,2.42,0,404,20133,19616,19233,18716,18333,19425,18525,44,5700,500,13750,10,1,8817884,1643,-23.00,1.22,12,0.26,-810.00,15226.00,31950,20240508,-41.69,13390,20241209,39.13,26100,-28.62,20250124,15680,18.81,20250407,28600,-34.86,20240516,13390,39.13,20241209,3.18,Y,049950,500,44 억,,213035,N,N,1172,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 160431 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 18310 -330 5 -1.77 536802580 29135 99.73 18710 18880 18280 24200 13050 18640 18424.73 2.43 0 -2469 19493 19066 18843 18416 18193 18955 18305 44 5560 500 13420 10 1 8817884 1615 -22.60 1.20 12 0.33 -810.00 15226.00 31950 20240508 -42.69 13390 20241209 36.74 26100 -29.85 20250124 15680 16.77 20250407 28600 -35.98 20240516 13390 36.74 20241209 3.50 Y 049950 500 44 억 214057 N N 1917 N 00 N
3 20250516 150435 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 18300 -340 5 -1.82 456268240 24735 84.67 18710 18880 18300 24200 13050 18640 18446.26 2.43 0 -1575 19493 19066 18843 18416 18193 18955 18305 44 5560 500 13420 10 1 8817884 1614 -22.59 1.20 12 0.28 -810.00 15226.00 31950 20240508 -42.72 13390 20241209 36.67 26100 -29.89 20250124 15680 16.71 20250407 28600 -36.01 20240516 13390 36.67 20241209 3.50 Y 049950 500 44 억 214057 N N 625 N 00 N
4 20250516 140434 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 18390 -250 5 -1.34 339122350 18339 62.77 18710 18880 18330 24200 13050 18640 18491.87 2.43 0 -362 19493 19066 18843 18416 18193 18955 18305 44 5560 500 13420 10 1 8817884 1622 -22.70 1.21 12 0.21 -810.00 15226.00 31950 20240508 -42.44 13390 20241209 37.34 26100 -29.54 20250124 15680 17.28 20250407 28600 -35.70 20240516 13390 37.34 20241209 3.50 Y 049950 500 44 억 214057 N N 625 N 00 N
5 20250516 130432 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 18450 -190 5 -1.02 309017660 16704 57.18 18710 18880 18330 24200 13050 18640 18499.62 2.43 0 -434 19493 19066 18843 18416 18193 18955 18305 44 5560 500 13420 10 1 8817884 1627 -22.78 1.21 12 0.19 -810.00 15226.00 31950 20240508 -42.25 13390 20241209 37.79 26100 -29.31 20250124 15680 17.67 20250407 28600 -35.49 20240516 13390 37.79 20241209 3.50 Y 049950 500 44 억 214057 N N 625 N 00 N
6 20250516 120432 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 18380 -260 5 -1.39 263550790 14232 48.71 18710 18880 18330 24200 13050 18640 18518.18 2.43 0 -1629 19493 19066 18843 18416 18193 18955 18305 44 5560 500 13420 10 1 8817884 1621 -22.69 1.21 12 0.16 -810.00 15226.00 31950 20240508 -42.47 13390 20241209 37.27 26100 -29.58 20250124 15680 17.22 20250407 28600 -35.73 20240516 13390 37.27 20241209 3.50 Y 049950 500 44 억 214057 N N 625 N 00 N
7 20250516 110419 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 18500 -140 5 -0.75 238577305 12877 44.08 18710 18880 18330 24200 13050 18640 18527.40 2.43 0 -1083 19493 19066 18843 18416 18193 18955 18305 44 5560 500 13420 10 1 8817884 1631 -22.84 1.22 12 0.15 -810.00 15226.00 31950 20240508 -42.10 13390 20241209 38.16 26100 -29.12 20250124 15680 17.98 20250407 28600 -35.31 20240516 13390 38.16 20241209 3.50 Y 049950 500 44 억 214057 N N 625 N 00 N
8 20250516 100436 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 18460 -180 5 -0.97 176330185 9501 32.52 18710 18880 18420 24200 13050 18640 18559.12 2.43 0 -1021 19493 19066 18843 18416 18193 18955 18305 44 5560 500 13420 10 1 8817884 1628 -22.79 1.21 12 0.11 -810.00 15226.00 31950 20240508 -42.22 13390 20241209 37.86 26100 -29.27 20250124 15680 17.73 20250407 28600 -35.45 20240516 13390 37.86 20241209 3.50 Y 049950 500 44 억 214057 N N 625 N 00 N
9 20250516 090434 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 18710 70 2 0.38 32705490 1752 6.00 18710 18880 18600 24200 13050 18640 18667.52 2.43 0 -466 19493 19066 18843 18416 18193 18955 18305 44 5560 500 13420 10 1 8817884 1650 -23.10 1.23 12 0.02 -810.00 15226.00 31950 20240508 -41.44 13390 20241209 39.73 26100 -28.31 20250124 15680 19.32 20250407 28600 -34.58 20240516 13390 39.73 20241209 3.50 Y 049950 500 44 억 214057 N N 625 N 00 N
10 20250515 160504 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 18640 -460 5 -2.41 540793905 28765 59.21 19250 19270 18620 24800 13370 19100 18801.43 2.42 0 1022 20133 19616 19233 18716 18333 19425 18525 44 5700 500 13750 10 1 8817884 1644 -23.01 1.22 12 0.33 -810.00 15226.00 31950 20240508 -41.66 13390 20241209 39.21 26100 -28.58 20250124 15680 18.88 20250407 28600 -34.83 20240516 13390 39.21 20241209 3.18 Y 049950 500 44 억 213035 N N 625 N 00 N
11 20250515 150508 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 18660 -440 5 -2.30 499426115 26547 54.64 19250 19270 18620 24800 13370 19100 18812.89 2.42 0 635 20133 19616 19233 18716 18333 19425 18525 44 5700 500 13750 10 1 8817884 1645 -23.04 1.23 12 0.30 -810.00 15226.00 31950 20240508 -41.60 13390 20241209 39.36 26100 -28.51 20250124 15680 19.01 20250407 28600 -34.76 20240516 13390 39.36 20241209 3.18 Y 049950 500 44 억 213035 N N 1172 N 00 N
12 20250515 140509 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 18630 -470 5 -2.46 435156725 23103 47.55 19250 19270 18630 24800 13370 19100 18835.50 2.42 0 404 20133 19616 19233 18716 18333 19425 18525 44 5700 500 13750 10 1 8817884 1643 -23.00 1.22 12 0.26 -810.00 15226.00 31950 20240508 -41.69 13390 20241209 39.13 26100 -28.62 20250124 15680 18.81 20250407 28600 -34.86 20240516 13390 39.13 20241209 3.18 Y 049950 500 44 억 213035 N N 1172 N 00 N