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
068100/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
20250516,160518,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3780,10,2,0.27,396228695,106605,87.71,3740,3795,3660,4900,2640,3770,3716.32,6.26,0,-11286,4010,3890,3720,3600,3430,3950,3660,50,1130,500,2260,5,1,9939614,376,-19.59,2.89,12,1.07,-193.00,1309.00,6210,20240507,-39.13,2495,20241210,51.50,4470,-15.44,20250115,2550,48.24,20250409,6140,-38.44,20240605,2495,51.50,20241210,1.30,Y,068100,500,49 억,,622020,N,N,88,N,00,N
20250516,150523,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3700,-70,5,-1.86,353108735,95074,78.22,3740,3795,3660,4900,2640,3770,3713.75,6.26,0,-7485,4010,3890,3720,3600,3430,3950,3660,50,1130,500,2260,5,1,9939614,368,-19.17,2.83,12,0.96,-193.00,1309.00,6210,20240507,-40.42,2495,20241210,48.30,4470,-17.23,20250115,2550,45.10,20250409,6140,-39.74,20240605,2495,48.30,20241210,1.30,Y,068100,500,49 억,,622020,N,N,88,N,00,N
20250516,140521,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3690,-80,5,-2.12,331957120,89343,73.51,3740,3795,3660,4900,2640,3770,3715.23,6.26,0,-6493,4010,3890,3720,3600,3430,3950,3660,50,1130,500,2260,5,1,9939614,367,-19.12,2.82,12,0.90,-193.00,1309.00,6210,20240507,-40.58,2495,20241210,47.90,4470,-17.45,20250115,2550,44.71,20250409,6140,-39.90,20240605,2495,47.90,20241210,1.30,Y,068100,500,49 억,,622020,N,N,88,N,00,N
20250516,130520,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3705,-65,5,-1.72,296125980,79635,65.52,3740,3795,3660,4900,2640,3770,3718.22,6.26,0,-5351,4010,3890,3720,3600,3430,3950,3660,50,1130,500,2260,5,1,9939614,368,-19.20,2.83,12,0.80,-193.00,1309.00,6210,20240507,-40.34,2495,20241210,48.50,4470,-17.11,20250115,2550,45.29,20250409,6140,-39.66,20240605,2495,48.50,20241210,1.30,Y,068100,500,49 억,,622020,N,N,88,N,00,N
20250516,120521,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3730,-40,5,-1.06,277112355,74496,61.29,3740,3795,3660,4900,2640,3770,3719.49,6.26,0,-4741,4010,3890,3720,3600,3430,3950,3660,50,1130,500,2260,5,1,9939614,371,-19.33,2.85,12,0.75,-193.00,1309.00,6210,20240507,-39.94,2495,20241210,49.50,4470,-16.55,20250115,2550,46.27,20250409,6140,-39.25,20240605,2495,49.50,20241210,1.30,Y,068100,500,49 억,,622020,N,N,88,N,00,N
20250516,110503,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3730,-40,5,-1.06,216642420,58202,47.89,3740,3795,3660,4900,2640,3770,3721.84,6.26,0,540,4010,3890,3720,3600,3430,3950,3660,50,1130,500,2260,5,1,9939614,371,-19.33,2.85,12,0.59,-193.00,1309.00,6210,20240507,-39.94,2495,20241210,49.50,4470,-16.55,20250115,2550,46.27,20250409,6140,-39.25,20240605,2495,49.50,20241210,1.30,Y,068100,500,49 억,,622020,N,N,88,N,00,N
20250516,100524,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3705,-65,5,-1.72,148247275,39746,32.70,3740,3780,3695,4900,2640,3770,3729.36,6.26,0,2376,4010,3890,3720,3600,3430,3950,3660,50,1130,500,2260,5,1,9939614,368,-19.20,2.83,12,0.40,-193.00,1309.00,6210,20240507,-40.34,2495,20241210,48.50,4470,-17.11,20250115,2550,45.29,20250409,6140,-39.66,20240605,2495,48.50,20241210,1.30,Y,068100,500,49 억,,622020,N,N,88,N,00,N
20250516,090522,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3745,-25,5,-0.66,30960015,8322,6.85,3740,3760,3695,4900,2640,3770,3717.08,6.26,0,402,4010,3890,3720,3600,3430,3950,3660,50,1130,500,2260,5,1,9939614,372,-19.40,2.86,12,0.08,-193.00,1309.00,6210,20240507,-39.69,2495,20241210,50.10,4470,-16.22,20250115,2550,46.86,20250409,6140,-39.01,20240605,2495,50.10,20241210,1.30,Y,068100,500,49 억,,622020,N,N,88,N,00,N
20250515,160558,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3770,25,2,0.67,451746200,120934,41.00,3745,3840,3550,4865,2625,3745,3735.13,6.06,0,20347,4165,3955,3850,3640,3535,3902,3587,50,1120,500,2240,5,1,9939614,375,-19.53,2.88,12,1.22,-193.00,1309.00,6210,20240507,-39.29,2495,20241210,51.10,4470,-15.66,20250115,2550,47.84,20250409,6140,-38.60,20240605,2495,51.10,20241210,1.44,Y,068100,500,49 억,,602435,N,N,0,N,00,N
20250515,150603,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3780,35,2,0.93,440993275,118083,40.04,3745,3840,3550,4865,2625,3745,3734.60,6.06,0,20108,4165,3955,3850,3640,3535,3902,3587,50,1120,500,2240,5,1,9939614,376,-19.59,2.89,12,1.19,-193.00,1309.00,6210,20240507,-39.13,2495,20241210,51.50,4470,-15.44,20250115,2550,48.24,20250409,6140,-38.44,20240605,2495,51.50,20241210,1.44,Y,068100,500,49 억,,602435,N,N,0,N,00,N
20250515,140605,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3785,40,2,1.07,395036445,105864,35.90,3745,3840,3550,4865,2625,3745,3731.54,6.06,0,19564,4165,3955,3850,3640,3535,3902,3587,50,1120,500,2240,5,1,9939614,376,-19.61,2.89,12,1.07,-193.00,1309.00,6210,20240507,-39.05,2495,20241210,51.70,4470,-15.32,20250115,2550,48.43,20250409,6140,-38.36,20240605,2495,51.70,20241210,1.44,Y,068100,500,49 억,,602435,N,N,0,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 160518 57 100.00 KOSDAQ 기계·장비 N N N N N 3780 10 2 0.27 396228695 106605 87.71 3740 3795 3660 4900 2640 3770 3716.32 6.26 0 -11286 4010 3890 3720 3600 3430 3950 3660 50 1130 500 2260 5 1 9939614 376 -19.59 2.89 12 1.07 -193.00 1309.00 6210 20240507 -39.13 2495 20241210 51.50 4470 -15.44 20250115 2550 48.24 20250409 6140 -38.44 20240605 2495 51.50 20241210 1.30 Y 068100 500 49 억 622020 N N 88 N 00 N
3 20250516 150523 57 100.00 KOSDAQ 기계·장비 N N N N N 3700 -70 5 -1.86 353108735 95074 78.22 3740 3795 3660 4900 2640 3770 3713.75 6.26 0 -7485 4010 3890 3720 3600 3430 3950 3660 50 1130 500 2260 5 1 9939614 368 -19.17 2.83 12 0.96 -193.00 1309.00 6210 20240507 -40.42 2495 20241210 48.30 4470 -17.23 20250115 2550 45.10 20250409 6140 -39.74 20240605 2495 48.30 20241210 1.30 Y 068100 500 49 억 622020 N N 88 N 00 N
4 20250516 140521 57 100.00 KOSDAQ 기계·장비 N N N N N 3690 -80 5 -2.12 331957120 89343 73.51 3740 3795 3660 4900 2640 3770 3715.23 6.26 0 -6493 4010 3890 3720 3600 3430 3950 3660 50 1130 500 2260 5 1 9939614 367 -19.12 2.82 12 0.90 -193.00 1309.00 6210 20240507 -40.58 2495 20241210 47.90 4470 -17.45 20250115 2550 44.71 20250409 6140 -39.90 20240605 2495 47.90 20241210 1.30 Y 068100 500 49 억 622020 N N 88 N 00 N
5 20250516 130520 57 100.00 KOSDAQ 기계·장비 N N N N N 3705 -65 5 -1.72 296125980 79635 65.52 3740 3795 3660 4900 2640 3770 3718.22 6.26 0 -5351 4010 3890 3720 3600 3430 3950 3660 50 1130 500 2260 5 1 9939614 368 -19.20 2.83 12 0.80 -193.00 1309.00 6210 20240507 -40.34 2495 20241210 48.50 4470 -17.11 20250115 2550 45.29 20250409 6140 -39.66 20240605 2495 48.50 20241210 1.30 Y 068100 500 49 억 622020 N N 88 N 00 N
6 20250516 120521 57 100.00 KOSDAQ 기계·장비 N N N N N 3730 -40 5 -1.06 277112355 74496 61.29 3740 3795 3660 4900 2640 3770 3719.49 6.26 0 -4741 4010 3890 3720 3600 3430 3950 3660 50 1130 500 2260 5 1 9939614 371 -19.33 2.85 12 0.75 -193.00 1309.00 6210 20240507 -39.94 2495 20241210 49.50 4470 -16.55 20250115 2550 46.27 20250409 6140 -39.25 20240605 2495 49.50 20241210 1.30 Y 068100 500 49 억 622020 N N 88 N 00 N
7 20250516 110503 57 100.00 KOSDAQ 기계·장비 N N N N N 3730 -40 5 -1.06 216642420 58202 47.89 3740 3795 3660 4900 2640 3770 3721.84 6.26 0 540 4010 3890 3720 3600 3430 3950 3660 50 1130 500 2260 5 1 9939614 371 -19.33 2.85 12 0.59 -193.00 1309.00 6210 20240507 -39.94 2495 20241210 49.50 4470 -16.55 20250115 2550 46.27 20250409 6140 -39.25 20240605 2495 49.50 20241210 1.30 Y 068100 500 49 억 622020 N N 88 N 00 N
8 20250516 100524 57 100.00 KOSDAQ 기계·장비 N N N N N 3705 -65 5 -1.72 148247275 39746 32.70 3740 3780 3695 4900 2640 3770 3729.36 6.26 0 2376 4010 3890 3720 3600 3430 3950 3660 50 1130 500 2260 5 1 9939614 368 -19.20 2.83 12 0.40 -193.00 1309.00 6210 20240507 -40.34 2495 20241210 48.50 4470 -17.11 20250115 2550 45.29 20250409 6140 -39.66 20240605 2495 48.50 20241210 1.30 Y 068100 500 49 억 622020 N N 88 N 00 N
9 20250516 090522 57 100.00 KOSDAQ 기계·장비 N N N N N 3745 -25 5 -0.66 30960015 8322 6.85 3740 3760 3695 4900 2640 3770 3717.08 6.26 0 402 4010 3890 3720 3600 3430 3950 3660 50 1130 500 2260 5 1 9939614 372 -19.40 2.86 12 0.08 -193.00 1309.00 6210 20240507 -39.69 2495 20241210 50.10 4470 -16.22 20250115 2550 46.86 20250409 6140 -39.01 20240605 2495 50.10 20241210 1.30 Y 068100 500 49 억 622020 N N 88 N 00 N
10 20250515 160558 57 100.00 KOSDAQ 기계·장비 N N N N N 3770 25 2 0.67 451746200 120934 41.00 3745 3840 3550 4865 2625 3745 3735.13 6.06 0 20347 4165 3955 3850 3640 3535 3902 3587 50 1120 500 2240 5 1 9939614 375 -19.53 2.88 12 1.22 -193.00 1309.00 6210 20240507 -39.29 2495 20241210 51.10 4470 -15.66 20250115 2550 47.84 20250409 6140 -38.60 20240605 2495 51.10 20241210 1.44 Y 068100 500 49 억 602435 N N 0 N 00 N
11 20250515 150603 57 100.00 KOSDAQ 기계·장비 N N N N N 3780 35 2 0.93 440993275 118083 40.04 3745 3840 3550 4865 2625 3745 3734.60 6.06 0 20108 4165 3955 3850 3640 3535 3902 3587 50 1120 500 2240 5 1 9939614 376 -19.59 2.89 12 1.19 -193.00 1309.00 6210 20240507 -39.13 2495 20241210 51.50 4470 -15.44 20250115 2550 48.24 20250409 6140 -38.44 20240605 2495 51.50 20241210 1.44 Y 068100 500 49 억 602435 N N 0 N 00 N
12 20250515 140605 57 100.00 KOSDAQ 기계·장비 N N N N N 3785 40 2 1.07 395036445 105864 35.90 3745 3840 3550 4865 2625 3745 3731.54 6.06 0 19564 4165 3955 3850 3640 3535 3902 3587 50 1120 500 2240 5 1 9939614 376 -19.61 2.89 12 1.07 -193.00 1309.00 6210 20240507 -39.05 2495 20241210 51.70 4470 -15.32 20250115 2550 48.43 20250409 6140 -38.36 20240605 2495 51.70 20241210 1.44 Y 068100 500 49 억 602435 N N 0 N 00 N