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
079370/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
20250516,160536,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13720,-140,5,-1.01,4330630430,319373,168.67,13610,13960,13230,18010,9710,13860,13559.79,4.15,0,-15659,14620,14240,14030,13650,13440,14135,13545,155,4150,500,9970,10,1,31016990,4256,10.16,1.22,12,1.03,1350.00,11229.00,19950,20240521,-31.23,10210,20241209,34.38,16800,-18.33,20250219,11600,18.28,20250409,19950,-31.23,20240521,10210,34.38,20241209,3.67,Y,079370,500,155 억,,1285736,N,N,37109,N,00,N
20250516,150544,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13740,-120,5,-0.87,4175515975,308100,162.72,13610,13960,13230,18010,9710,13860,13552.47,4.15,0,-12426,14620,14240,14030,13650,13440,14135,13545,155,4150,500,9970,10,1,31016990,4262,10.18,1.22,12,0.99,1350.00,11229.00,19950,20240521,-31.13,10210,20241209,34.57,16800,-18.21,20250219,11600,18.45,20250409,19950,-31.13,20240521,10210,34.57,20241209,3.67,Y,079370,500,155 억,,1285736,N,N,17795,N,00,N
20250516,140541,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13750,-110,5,-0.79,3248384295,241195,127.38,13610,13770,13230,18010,9710,13860,13467.88,4.15,0,10233,14620,14240,14030,13650,13440,14135,13545,155,4150,500,9970,10,1,31016990,4265,10.19,1.22,12,0.78,1350.00,11229.00,19950,20240521,-31.08,10210,20241209,34.67,16800,-18.15,20250219,11600,18.53,20250409,19950,-31.08,20240521,10210,34.67,20241209,3.67,Y,079370,500,155 억,,1285736,N,N,17795,N,00,N
20250516,130539,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13660,-200,5,-1.44,2904694845,216040,114.10,13610,13720,13230,18010,9710,13860,13445.17,4.15,0,4478,14620,14240,14030,13650,13440,14135,13545,155,4150,500,9970,10,1,31016990,4237,10.12,1.22,12,0.70,1350.00,11229.00,19950,20240521,-31.53,10210,20241209,33.79,16800,-18.69,20250219,11600,17.76,20250409,19950,-31.53,20240521,10210,33.79,20241209,3.67,Y,079370,500,155 억,,1285736,N,N,17795,N,00,N
20250516,120541,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13450,-410,5,-2.96,2281196285,169838,89.70,13610,13610,13230,18010,9710,13860,13431.60,4.15,0,8958,14620,14240,14030,13650,13440,14135,13545,155,4150,500,9970,10,1,31016990,4172,9.96,1.20,12,0.55,1350.00,11229.00,19950,20240521,-32.58,10210,20241209,31.73,16800,-19.94,20250219,11600,15.95,20250409,19950,-32.58,20240521,10210,31.73,20241209,3.67,Y,079370,500,155 억,,1285736,N,N,17795,N,00,N
20250516,110521,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13530,-330,5,-2.38,2008730260,149617,79.02,13610,13610,13230,18010,9710,13860,13425.82,4.15,0,8506,14620,14240,14030,13650,13440,14135,13545,155,4150,500,9970,10,1,31016990,4197,10.02,1.20,12,0.48,1350.00,11229.00,19950,20240521,-32.18,10210,20241209,32.52,16800,-19.46,20250219,11600,16.64,20250409,19950,-32.18,20240521,10210,32.52,20241209,3.67,Y,079370,500,155 억,,1285736,N,N,17795,N,00,N
20250516,100543,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13540,-320,5,-2.31,1451336900,108460,57.28,13610,13610,13230,18010,9710,13860,13381.31,4.15,0,6989,14620,14240,14030,13650,13440,14135,13545,155,4150,500,9970,10,1,31016990,4200,10.03,1.21,12,0.35,1350.00,11229.00,19950,20240521,-32.13,10210,20241209,32.62,16800,-19.40,20250219,11600,16.72,20250409,19950,-32.13,20240521,10210,32.62,20241209,3.67,Y,079370,500,155 억,,1285736,N,N,17795,N,00,N
20250516,090543,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13460,-400,5,-2.89,183310255,13552,7.16,13610,13610,13430,18010,9710,13860,13526.44,4.15,0,-3724,14620,14240,14030,13650,13440,14135,13545,155,4150,500,9970,10,1,31016990,4175,9.97,1.20,12,0.04,1350.00,11229.00,19950,20240521,-32.53,10210,20241209,31.83,16800,-19.88,20250219,11600,16.03,20250409,19950,-32.53,20240521,10210,31.83,20241209,3.67,Y,079370,500,155 억,,1285736,N,N,17795,N,00,N
20250515,160621,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13860,-450,5,-3.14,2675351275,189344,132.20,14210,14410,13820,18600,10020,14310,14130.67,4.18,0,-2192,14463,14386,14233,14156,14003,14425,14195,155,4290,500,10300,10,1,31016990,4299,10.27,1.23,12,0.61,1350.00,11229.00,19950,20240521,-30.53,10210,20241209,35.75,16800,-17.50,20250219,11600,19.48,20250409,19950,-30.53,20240521,10210,35.75,20241209,3.55,Y,079370,500,155 억,,1297765,N,N,17795,N,00,N
20250515,150626,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13850,-460,5,-3.21,2526674055,178608,124.71,14210,14410,13820,18600,10020,14310,14146.48,4.18,0,-596,14463,14386,14233,14156,14003,14425,14195,155,4290,500,10300,10,1,31016990,4296,10.26,1.23,12,0.58,1350.00,11229.00,19950,20240521,-30.58,10210,20241209,35.65,16800,-17.56,20250219,11600,19.40,20250409,19950,-30.58,20240521,10210,35.65,20241209,3.55,Y,079370,500,155 억,,1297765,N,N,19207,N,00,N
20250515,140627,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14010,-300,5,-2.10,2059807815,144992,101.24,14210,14410,14010,18600,10020,14310,14206.35,4.18,0,-8368,14463,14386,14233,14156,14003,14425,14195,155,4290,500,10300,10,1,31016990,4345,10.38,1.25,12,0.47,1350.00,11229.00,19950,20240521,-29.77,10210,20241209,37.22,16800,-16.61,20250219,11600,20.78,20250409,19950,-29.77,20240521,10210,37.22,20241209,3.55,Y,079370,500,155 억,,1297765,N,N,19207,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 160536 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13720 -140 5 -1.01 4330630430 319373 168.67 13610 13960 13230 18010 9710 13860 13559.79 4.15 0 -15659 14620 14240 14030 13650 13440 14135 13545 155 4150 500 9970 10 1 31016990 4256 10.16 1.22 12 1.03 1350.00 11229.00 19950 20240521 -31.23 10210 20241209 34.38 16800 -18.33 20250219 11600 18.28 20250409 19950 -31.23 20240521 10210 34.38 20241209 3.67 Y 079370 500 155 억 1285736 N N 37109 N 00 N
3 20250516 150544 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13740 -120 5 -0.87 4175515975 308100 162.72 13610 13960 13230 18010 9710 13860 13552.47 4.15 0 -12426 14620 14240 14030 13650 13440 14135 13545 155 4150 500 9970 10 1 31016990 4262 10.18 1.22 12 0.99 1350.00 11229.00 19950 20240521 -31.13 10210 20241209 34.57 16800 -18.21 20250219 11600 18.45 20250409 19950 -31.13 20240521 10210 34.57 20241209 3.67 Y 079370 500 155 억 1285736 N N 17795 N 00 N
4 20250516 140541 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13750 -110 5 -0.79 3248384295 241195 127.38 13610 13770 13230 18010 9710 13860 13467.88 4.15 0 10233 14620 14240 14030 13650 13440 14135 13545 155 4150 500 9970 10 1 31016990 4265 10.19 1.22 12 0.78 1350.00 11229.00 19950 20240521 -31.08 10210 20241209 34.67 16800 -18.15 20250219 11600 18.53 20250409 19950 -31.08 20240521 10210 34.67 20241209 3.67 Y 079370 500 155 억 1285736 N N 17795 N 00 N
5 20250516 130539 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13660 -200 5 -1.44 2904694845 216040 114.10 13610 13720 13230 18010 9710 13860 13445.17 4.15 0 4478 14620 14240 14030 13650 13440 14135 13545 155 4150 500 9970 10 1 31016990 4237 10.12 1.22 12 0.70 1350.00 11229.00 19950 20240521 -31.53 10210 20241209 33.79 16800 -18.69 20250219 11600 17.76 20250409 19950 -31.53 20240521 10210 33.79 20241209 3.67 Y 079370 500 155 억 1285736 N N 17795 N 00 N
6 20250516 120541 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13450 -410 5 -2.96 2281196285 169838 89.70 13610 13610 13230 18010 9710 13860 13431.60 4.15 0 8958 14620 14240 14030 13650 13440 14135 13545 155 4150 500 9970 10 1 31016990 4172 9.96 1.20 12 0.55 1350.00 11229.00 19950 20240521 -32.58 10210 20241209 31.73 16800 -19.94 20250219 11600 15.95 20250409 19950 -32.58 20240521 10210 31.73 20241209 3.67 Y 079370 500 155 억 1285736 N N 17795 N 00 N
7 20250516 110521 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13530 -330 5 -2.38 2008730260 149617 79.02 13610 13610 13230 18010 9710 13860 13425.82 4.15 0 8506 14620 14240 14030 13650 13440 14135 13545 155 4150 500 9970 10 1 31016990 4197 10.02 1.20 12 0.48 1350.00 11229.00 19950 20240521 -32.18 10210 20241209 32.52 16800 -19.46 20250219 11600 16.64 20250409 19950 -32.18 20240521 10210 32.52 20241209 3.67 Y 079370 500 155 억 1285736 N N 17795 N 00 N
8 20250516 100543 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13540 -320 5 -2.31 1451336900 108460 57.28 13610 13610 13230 18010 9710 13860 13381.31 4.15 0 6989 14620 14240 14030 13650 13440 14135 13545 155 4150 500 9970 10 1 31016990 4200 10.03 1.21 12 0.35 1350.00 11229.00 19950 20240521 -32.13 10210 20241209 32.62 16800 -19.40 20250219 11600 16.72 20250409 19950 -32.13 20240521 10210 32.62 20241209 3.67 Y 079370 500 155 억 1285736 N N 17795 N 00 N
9 20250516 090543 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13460 -400 5 -2.89 183310255 13552 7.16 13610 13610 13430 18010 9710 13860 13526.44 4.15 0 -3724 14620 14240 14030 13650 13440 14135 13545 155 4150 500 9970 10 1 31016990 4175 9.97 1.20 12 0.04 1350.00 11229.00 19950 20240521 -32.53 10210 20241209 31.83 16800 -19.88 20250219 11600 16.03 20250409 19950 -32.53 20240521 10210 31.83 20241209 3.67 Y 079370 500 155 억 1285736 N N 17795 N 00 N
10 20250515 160621 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13860 -450 5 -3.14 2675351275 189344 132.20 14210 14410 13820 18600 10020 14310 14130.67 4.18 0 -2192 14463 14386 14233 14156 14003 14425 14195 155 4290 500 10300 10 1 31016990 4299 10.27 1.23 12 0.61 1350.00 11229.00 19950 20240521 -30.53 10210 20241209 35.75 16800 -17.50 20250219 11600 19.48 20250409 19950 -30.53 20240521 10210 35.75 20241209 3.55 Y 079370 500 155 억 1297765 N N 17795 N 00 N
11 20250515 150626 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13850 -460 5 -3.21 2526674055 178608 124.71 14210 14410 13820 18600 10020 14310 14146.48 4.18 0 -596 14463 14386 14233 14156 14003 14425 14195 155 4290 500 10300 10 1 31016990 4296 10.26 1.23 12 0.58 1350.00 11229.00 19950 20240521 -30.58 10210 20241209 35.65 16800 -17.56 20250219 11600 19.40 20250409 19950 -30.58 20240521 10210 35.65 20241209 3.55 Y 079370 500 155 억 1297765 N N 19207 N 00 N
12 20250515 140627 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14010 -300 5 -2.10 2059807815 144992 101.24 14210 14410 14010 18600 10020 14310 14206.35 4.18 0 -8368 14463 14386 14233 14156 14003 14425 14195 155 4290 500 10300 10 1 31016990 4345 10.38 1.25 12 0.47 1350.00 11229.00 19950 20240521 -29.77 10210 20241209 37.22 16800 -16.61 20250219 11600 20.78 20250409 19950 -29.77 20240521 10210 37.22 20241209 3.55 Y 079370 500 155 억 1297765 N N 19207 N 00 N