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
073010/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
20250516,160527,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3975,-370,5,-8.52,2106249828,531572,414.39,4090,4150,3895,5640,3045,4345,3962.30,1.88,0,-45689,4478,4411,4378,4311,4278,4395,4295,201,1295,500,3120,5,1,40191250,1598,10.35,2.22,12,1.32,384.00,1790.00,5650,20240513,-29.65,3340,20240909,19.01,5030,-20.97,20250122,3490,13.90,20250407,5530,-28.12,20240809,3340,19.01,20240909,2.26,Y,073010,500,200 억,,754849,N,N,35072,N,00,N
20250516,150534,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3950,-395,5,-9.09,2035136788,513672,400.44,4090,4150,3895,5640,3045,4345,3961.94,1.88,0,-40600,4478,4411,4378,4311,4278,4395,4295,201,1295,500,3120,5,1,40191250,1588,10.29,2.21,12,1.28,384.00,1790.00,5650,20240513,-30.09,3340,20240909,18.26,5030,-21.47,20250122,3490,13.18,20250407,5530,-28.57,20240809,3340,18.26,20240909,2.26,Y,073010,500,200 억,,754849,N,N,20312,N,00,N
20250516,140531,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3925,-420,5,-9.67,1839239303,463967,361.69,4090,4150,3895,5640,3045,4345,3964.16,1.88,0,-59596,4478,4411,4378,4311,4278,4395,4295,201,1295,500,3120,5,1,40191250,1578,10.22,2.19,12,1.15,384.00,1790.00,5650,20240513,-30.53,3340,20240909,17.51,5030,-21.97,20250122,3490,12.46,20250407,5530,-29.02,20240809,3340,17.51,20240909,2.26,Y,073010,500,200 억,,754849,N,N,20312,N,00,N
20250516,130530,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3940,-405,5,-9.32,1439066568,361655,281.93,4090,4150,3900,5640,3045,4345,3979.11,1.88,0,-19067,4478,4411,4378,4311,4278,4395,4295,201,1295,500,3120,5,1,40191250,1584,10.26,2.20,12,0.90,384.00,1790.00,5650,20240513,-30.27,3340,20240909,17.96,5030,-21.67,20250122,3490,12.89,20250407,5530,-28.75,20240809,3340,17.96,20240909,2.26,Y,073010,500,200 억,,754849,N,N,20312,N,00,N
20250516,120531,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3945,-400,5,-9.21,1307628102,328326,255.95,4090,4150,3900,5640,3045,4345,3982.71,1.88,0,-23900,4478,4411,4378,4311,4278,4395,4295,201,1295,500,3120,5,1,40191250,1586,10.27,2.20,12,0.82,384.00,1790.00,5650,20240513,-30.18,3340,20240909,18.11,5030,-21.57,20250122,3490,13.04,20250407,5530,-28.66,20240809,3340,18.11,20240909,2.26,Y,073010,500,200 억,,754849,N,N,20312,N,00,N
20250516,110513,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3955,-390,5,-8.98,1141350942,286162,223.08,4090,4150,3900,5640,3045,4345,3988.48,1.88,0,-21175,4478,4411,4378,4311,4278,4395,4295,201,1295,500,3120,5,1,40191250,1590,10.30,2.21,12,0.71,384.00,1790.00,5650,20240513,-30.00,3340,20240909,18.41,5030,-21.37,20250122,3490,13.32,20250407,5530,-28.48,20240809,3340,18.41,20240909,2.26,Y,073010,500,200 억,,754849,N,N,20312,N,00,N
20250516,100534,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3950,-395,5,-9.09,943251172,236064,184.03,4090,4150,3900,5640,3045,4345,3995.74,1.88,0,-21414,4478,4411,4378,4311,4278,4395,4295,201,1295,500,3120,5,1,40191250,1588,10.29,2.21,12,0.59,384.00,1790.00,5650,20240513,-30.09,3340,20240909,18.26,5030,-21.47,20250122,3490,13.18,20250407,5530,-28.57,20240809,3340,18.26,20240909,2.26,Y,073010,500,200 억,,754849,N,N,20312,N,00,N
20250516,090533,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4005,-340,5,-7.83,279830585,69485,54.17,4090,4150,3900,5640,3045,4345,4027.20,1.88,0,-2258,4478,4411,4378,4311,4278,4395,4295,201,1295,500,3120,5,1,40191250,1610,10.43,2.24,12,0.17,384.00,1790.00,5650,20240513,-29.12,3340,20240909,19.91,5030,-20.38,20250122,3490,14.76,20250407,5530,-27.58,20240809,3340,19.91,20240909,2.26,Y,073010,500,200 억,,754849,N,N,20312,N,00,N
20250515,160610,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4345,-95,5,-2.14,562801447,128278,137.30,4440,4445,4345,5770,3110,4440,4387.36,1.93,0,-14382,4546,4492,4421,4367,4296,4520,4395,201,1330,500,3190,5,1,40191250,1746,11.32,2.43,12,0.32,384.00,1790.00,5650,20240513,-23.10,3340,20240909,30.09,5030,-13.62,20250122,3490,24.50,20250407,5530,-21.43,20240809,3340,30.09,20240909,2.33,Y,073010,500,200 억,,774927,N,N,20312,N,00,N
20250515,150615,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4370,-70,5,-1.58,516885082,117740,126.02,4440,4445,4355,5770,3110,4440,4390.06,1.93,0,-15063,4546,4492,4421,4367,4296,4520,4395,201,1330,500,3190,5,1,40191250,1756,11.38,2.44,12,0.29,384.00,1790.00,5650,20240513,-22.65,3340,20240909,30.84,5030,-13.12,20250122,3490,25.21,20250407,5530,-20.98,20240809,3340,30.84,20240909,2.33,Y,073010,500,200 억,,774927,N,N,15030,N,00,N
20250515,140617,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4400,-40,5,-0.90,438586845,99835,106.86,4440,4445,4355,5770,3110,4440,4393.12,1.93,0,-17417,4546,4492,4421,4367,4296,4520,4395,201,1330,500,3190,5,1,40191250,1768,11.46,2.46,12,0.25,384.00,1790.00,5650,20240513,-22.12,3340,20240909,31.74,5030,-12.52,20250122,3490,26.07,20250407,5530,-20.43,20240809,3340,31.74,20240909,2.33,Y,073010,500,200 억,,774927,N,N,15030,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 160527 57 100.00 KOSDAQ 기계·장비 N N N N N 3975 -370 5 -8.52 2106249828 531572 414.39 4090 4150 3895 5640 3045 4345 3962.30 1.88 0 -45689 4478 4411 4378 4311 4278 4395 4295 201 1295 500 3120 5 1 40191250 1598 10.35 2.22 12 1.32 384.00 1790.00 5650 20240513 -29.65 3340 20240909 19.01 5030 -20.97 20250122 3490 13.90 20250407 5530 -28.12 20240809 3340 19.01 20240909 2.26 Y 073010 500 200 억 754849 N N 35072 N 00 N
3 20250516 150534 57 100.00 KOSDAQ 기계·장비 N N N N N 3950 -395 5 -9.09 2035136788 513672 400.44 4090 4150 3895 5640 3045 4345 3961.94 1.88 0 -40600 4478 4411 4378 4311 4278 4395 4295 201 1295 500 3120 5 1 40191250 1588 10.29 2.21 12 1.28 384.00 1790.00 5650 20240513 -30.09 3340 20240909 18.26 5030 -21.47 20250122 3490 13.18 20250407 5530 -28.57 20240809 3340 18.26 20240909 2.26 Y 073010 500 200 억 754849 N N 20312 N 00 N
4 20250516 140531 57 100.00 KOSDAQ 기계·장비 N N N N N 3925 -420 5 -9.67 1839239303 463967 361.69 4090 4150 3895 5640 3045 4345 3964.16 1.88 0 -59596 4478 4411 4378 4311 4278 4395 4295 201 1295 500 3120 5 1 40191250 1578 10.22 2.19 12 1.15 384.00 1790.00 5650 20240513 -30.53 3340 20240909 17.51 5030 -21.97 20250122 3490 12.46 20250407 5530 -29.02 20240809 3340 17.51 20240909 2.26 Y 073010 500 200 억 754849 N N 20312 N 00 N
5 20250516 130530 57 100.00 KOSDAQ 기계·장비 N N N N N 3940 -405 5 -9.32 1439066568 361655 281.93 4090 4150 3900 5640 3045 4345 3979.11 1.88 0 -19067 4478 4411 4378 4311 4278 4395 4295 201 1295 500 3120 5 1 40191250 1584 10.26 2.20 12 0.90 384.00 1790.00 5650 20240513 -30.27 3340 20240909 17.96 5030 -21.67 20250122 3490 12.89 20250407 5530 -28.75 20240809 3340 17.96 20240909 2.26 Y 073010 500 200 억 754849 N N 20312 N 00 N
6 20250516 120531 57 100.00 KOSDAQ 기계·장비 N N N N N 3945 -400 5 -9.21 1307628102 328326 255.95 4090 4150 3900 5640 3045 4345 3982.71 1.88 0 -23900 4478 4411 4378 4311 4278 4395 4295 201 1295 500 3120 5 1 40191250 1586 10.27 2.20 12 0.82 384.00 1790.00 5650 20240513 -30.18 3340 20240909 18.11 5030 -21.57 20250122 3490 13.04 20250407 5530 -28.66 20240809 3340 18.11 20240909 2.26 Y 073010 500 200 억 754849 N N 20312 N 00 N
7 20250516 110513 57 100.00 KOSDAQ 기계·장비 N N N N N 3955 -390 5 -8.98 1141350942 286162 223.08 4090 4150 3900 5640 3045 4345 3988.48 1.88 0 -21175 4478 4411 4378 4311 4278 4395 4295 201 1295 500 3120 5 1 40191250 1590 10.30 2.21 12 0.71 384.00 1790.00 5650 20240513 -30.00 3340 20240909 18.41 5030 -21.37 20250122 3490 13.32 20250407 5530 -28.48 20240809 3340 18.41 20240909 2.26 Y 073010 500 200 억 754849 N N 20312 N 00 N
8 20250516 100534 57 100.00 KOSDAQ 기계·장비 N N N N N 3950 -395 5 -9.09 943251172 236064 184.03 4090 4150 3900 5640 3045 4345 3995.74 1.88 0 -21414 4478 4411 4378 4311 4278 4395 4295 201 1295 500 3120 5 1 40191250 1588 10.29 2.21 12 0.59 384.00 1790.00 5650 20240513 -30.09 3340 20240909 18.26 5030 -21.47 20250122 3490 13.18 20250407 5530 -28.57 20240809 3340 18.26 20240909 2.26 Y 073010 500 200 억 754849 N N 20312 N 00 N
9 20250516 090533 57 100.00 KOSDAQ 기계·장비 N N N N N 4005 -340 5 -7.83 279830585 69485 54.17 4090 4150 3900 5640 3045 4345 4027.20 1.88 0 -2258 4478 4411 4378 4311 4278 4395 4295 201 1295 500 3120 5 1 40191250 1610 10.43 2.24 12 0.17 384.00 1790.00 5650 20240513 -29.12 3340 20240909 19.91 5030 -20.38 20250122 3490 14.76 20250407 5530 -27.58 20240809 3340 19.91 20240909 2.26 Y 073010 500 200 억 754849 N N 20312 N 00 N
10 20250515 160610 57 100.00 KOSDAQ 기계·장비 N N N N N 4345 -95 5 -2.14 562801447 128278 137.30 4440 4445 4345 5770 3110 4440 4387.36 1.93 0 -14382 4546 4492 4421 4367 4296 4520 4395 201 1330 500 3190 5 1 40191250 1746 11.32 2.43 12 0.32 384.00 1790.00 5650 20240513 -23.10 3340 20240909 30.09 5030 -13.62 20250122 3490 24.50 20250407 5530 -21.43 20240809 3340 30.09 20240909 2.33 Y 073010 500 200 억 774927 N N 20312 N 00 N
11 20250515 150615 57 100.00 KOSDAQ 기계·장비 N N N N N 4370 -70 5 -1.58 516885082 117740 126.02 4440 4445 4355 5770 3110 4440 4390.06 1.93 0 -15063 4546 4492 4421 4367 4296 4520 4395 201 1330 500 3190 5 1 40191250 1756 11.38 2.44 12 0.29 384.00 1790.00 5650 20240513 -22.65 3340 20240909 30.84 5030 -13.12 20250122 3490 25.21 20250407 5530 -20.98 20240809 3340 30.84 20240909 2.33 Y 073010 500 200 억 774927 N N 15030 N 00 N
12 20250515 140617 57 100.00 KOSDAQ 기계·장비 N N N N N 4400 -40 5 -0.90 438586845 99835 106.86 4440 4445 4355 5770 3110 4440 4393.12 1.93 0 -17417 4546 4492 4421 4367 4296 4520 4395 201 1330 500 3190 5 1 40191250 1768 11.46 2.46 12 0.25 384.00 1790.00 5650 20240513 -22.12 3340 20240909 31.74 5030 -12.52 20250122 3490 26.07 20250407 5530 -20.43 20240809 3340 31.74 20240909 2.33 Y 073010 500 200 억 774927 N N 15030 N 00 N