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
081180/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
20250516,160541,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14550,-650,5,-4.28,30974606075,2028605,22.16,15200,15850,14550,19760,10640,15200,15270.87,0.96,0,-24181,17373,16286,15353,14266,13333,16830,14810,44,4560,500,10640,10,1,8775535,1277,52.72,5.29,12,23.12,276.00,2751.00,20900,20250428,-30.38,13560,20250428,7.30,20900,-30.38,20250428,13560,7.30,20250428,20900,-30.38,20250428,13560,7.30,20250428,0.00,Y,081180,500,43 억,,84265,N,N,4,N,00,N
20250516,150549,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14700,-500,5,-3.29,29800657645,1948210,21.28,15200,15850,14550,19760,10640,15200,15296.43,0.96,0,-31425,17373,16286,15353,14266,13333,16830,14810,44,4560,500,10640,10,1,8775535,1290,53.26,5.34,12,22.20,276.00,2751.00,20900,20250428,-29.67,13560,20250428,8.41,20900,-29.67,20250428,13560,8.41,20250428,20900,-29.67,20250428,13560,8.41,20250428,0.00,Y,081180,500,43 억,,84265,N,N,4,N,00,N
20250516,140545,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14890,-310,5,-2.04,28617560745,1868141,20.41,15200,15850,14550,19760,10640,15200,15318.74,0.96,0,-27955,17373,16286,15353,14266,13333,16830,14810,44,4560,500,10640,10,1,8775535,1307,53.95,5.41,12,21.29,276.00,2751.00,20900,20250428,-28.76,13560,20250428,9.81,20900,-28.76,20250428,13560,9.81,20250428,20900,-28.76,20250428,13560,9.81,20250428,0.00,Y,081180,500,43 억,,84265,N,N,4,N,00,N
20250516,130544,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14680,-520,5,-3.42,26879633335,1749604,19.11,15200,15850,14590,19760,10640,15200,15363.27,0.96,0,-26678,17373,16286,15353,14266,13333,16830,14810,44,4560,500,10640,10,1,8775535,1288,53.19,5.34,12,19.94,276.00,2751.00,20900,20250428,-29.76,13560,20250428,8.26,20900,-29.76,20250428,13560,8.26,20250428,20900,-29.76,20250428,13560,8.26,20250428,0.00,Y,081180,500,43 억,,84265,N,N,4,N,00,N
20250516,120546,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14810,-390,5,-2.57,24781103215,1606860,17.55,15200,15850,14730,19760,10640,15200,15422.07,0.96,0,-31605,17373,16286,15353,14266,13333,16830,14810,44,4560,500,10640,10,1,8775535,1300,53.66,5.38,12,18.31,276.00,2751.00,20900,20250428,-29.14,13560,20250428,9.22,20900,-29.14,20250428,13560,9.22,20250428,20900,-29.14,20250428,13560,9.22,20250428,0.00,Y,081180,500,43 억,,84265,N,N,4,N,00,N
20250516,110526,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15370,170,2,1.12,19960035195,1287709,14.07,15200,15850,15130,19760,10640,15200,15500.43,0.96,0,-29097,17373,16286,15353,14266,13333,16830,14810,44,4560,500,10640,10,1,8775535,1349,55.69,5.59,12,14.67,276.00,2751.00,20900,20250428,-26.46,13560,20250428,13.35,20900,-26.46,20250428,13560,13.35,20250428,20900,-26.46,20250428,13560,13.35,20250428,0.00,Y,081180,500,43 억,,84265,N,N,4,N,00,N
20250516,100548,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15490,290,2,1.91,12027077495,778023,8.50,15200,15630,15130,19760,10640,15200,15458.53,0.96,0,-6316,17373,16286,15353,14266,13333,16830,14810,44,4560,500,10640,10,1,8775535,1359,56.12,5.63,12,8.87,276.00,2751.00,20900,20250428,-25.89,13560,20250428,14.23,20900,-25.89,20250428,13560,14.23,20250428,20900,-25.89,20250428,13560,14.23,20250428,0.00,Y,081180,500,43 억,,84265,N,N,4,N,00,N
20250516,090548,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15410,210,2,1.38,1958962105,128359,1.40,15200,15440,15130,19760,10640,15200,15261.61,0.96,0,-4197,17373,16286,15353,14266,13333,16830,14810,44,4560,500,10640,10,1,8775535,1352,55.83,5.60,12,1.46,276.00,2751.00,20900,20250428,-26.27,13560,20250428,13.64,20900,-26.27,20250428,13560,13.64,20250428,20900,-26.27,20250428,13560,13.64,20250428,0.00,Y,081180,500,43 억,,84265,N,N,4,N,00,N
20250515,160626,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15200,690,2,4.76,142002274885,9086771,892.19,14990,16440,14420,18860,10160,14510,15627.65,0.57,0,28460,15036,14772,14286,14022,13536,14905,14155,44,4350,500,10150,10,1,8725535,1326,55.07,5.53,12,104.14,276.00,2751.00,20900,20250428,-27.27,13560,20250428,12.09,20900,-27.27,20250428,13560,12.09,20250428,20900,-27.27,20250428,13560,12.09,20250428,0.00,Y,081180,500,43 억,,49430,N,N,4,N,00,N
20250515,150632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15120,610,2,4.20,139704654155,8935422,877.33,14990,16440,14420,18860,10160,14510,15634.93,0.57,0,30410,15036,14772,14286,14022,13536,14905,14155,44,4350,500,10150,10,1,8725535,1319,54.78,5.50,12,102.41,276.00,2751.00,20900,20250428,-27.66,13560,20250428,11.50,20900,-27.66,20250428,13560,11.50,20250428,20900,-27.66,20250428,13560,11.50,20250428,0.00,Y,081180,500,43 억,,49430,N,N,328,N,00,N
20250515,140633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15530,1020,2,7.03,133711373330,8543531,838.85,14990,16440,14420,18860,10160,14510,15650.60,0.57,0,11915,15036,14772,14286,14022,13536,14905,14155,44,4350,500,10150,10,1,8725535,1355,56.27,5.65,12,97.91,276.00,2751.00,20900,20250428,-25.69,13560,20250428,14.53,20900,-25.69,20250428,13560,14.53,20250428,20900,-25.69,20250428,13560,14.53,20250428,0.00,Y,081180,500,43 억,,49430,N,N,328,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 160541 57 100.00 KOSDAQ 기계·장비 N N N N N 14550 -650 5 -4.28 30974606075 2028605 22.16 15200 15850 14550 19760 10640 15200 15270.87 0.96 0 -24181 17373 16286 15353 14266 13333 16830 14810 44 4560 500 10640 10 1 8775535 1277 52.72 5.29 12 23.12 276.00 2751.00 20900 20250428 -30.38 13560 20250428 7.30 20900 -30.38 20250428 13560 7.30 20250428 20900 -30.38 20250428 13560 7.30 20250428 0.00 Y 081180 500 43 억 84265 N N 4 N 00 N
3 20250516 150549 57 100.00 KOSDAQ 기계·장비 N N N N N 14700 -500 5 -3.29 29800657645 1948210 21.28 15200 15850 14550 19760 10640 15200 15296.43 0.96 0 -31425 17373 16286 15353 14266 13333 16830 14810 44 4560 500 10640 10 1 8775535 1290 53.26 5.34 12 22.20 276.00 2751.00 20900 20250428 -29.67 13560 20250428 8.41 20900 -29.67 20250428 13560 8.41 20250428 20900 -29.67 20250428 13560 8.41 20250428 0.00 Y 081180 500 43 억 84265 N N 4 N 00 N
4 20250516 140545 57 100.00 KOSDAQ 기계·장비 N N N N N 14890 -310 5 -2.04 28617560745 1868141 20.41 15200 15850 14550 19760 10640 15200 15318.74 0.96 0 -27955 17373 16286 15353 14266 13333 16830 14810 44 4560 500 10640 10 1 8775535 1307 53.95 5.41 12 21.29 276.00 2751.00 20900 20250428 -28.76 13560 20250428 9.81 20900 -28.76 20250428 13560 9.81 20250428 20900 -28.76 20250428 13560 9.81 20250428 0.00 Y 081180 500 43 억 84265 N N 4 N 00 N
5 20250516 130544 57 100.00 KOSDAQ 기계·장비 N N N N N 14680 -520 5 -3.42 26879633335 1749604 19.11 15200 15850 14590 19760 10640 15200 15363.27 0.96 0 -26678 17373 16286 15353 14266 13333 16830 14810 44 4560 500 10640 10 1 8775535 1288 53.19 5.34 12 19.94 276.00 2751.00 20900 20250428 -29.76 13560 20250428 8.26 20900 -29.76 20250428 13560 8.26 20250428 20900 -29.76 20250428 13560 8.26 20250428 0.00 Y 081180 500 43 억 84265 N N 4 N 00 N
6 20250516 120546 57 100.00 KOSDAQ 기계·장비 N N N N N 14810 -390 5 -2.57 24781103215 1606860 17.55 15200 15850 14730 19760 10640 15200 15422.07 0.96 0 -31605 17373 16286 15353 14266 13333 16830 14810 44 4560 500 10640 10 1 8775535 1300 53.66 5.38 12 18.31 276.00 2751.00 20900 20250428 -29.14 13560 20250428 9.22 20900 -29.14 20250428 13560 9.22 20250428 20900 -29.14 20250428 13560 9.22 20250428 0.00 Y 081180 500 43 억 84265 N N 4 N 00 N
7 20250516 110526 57 100.00 KOSDAQ 기계·장비 N N N N N 15370 170 2 1.12 19960035195 1287709 14.07 15200 15850 15130 19760 10640 15200 15500.43 0.96 0 -29097 17373 16286 15353 14266 13333 16830 14810 44 4560 500 10640 10 1 8775535 1349 55.69 5.59 12 14.67 276.00 2751.00 20900 20250428 -26.46 13560 20250428 13.35 20900 -26.46 20250428 13560 13.35 20250428 20900 -26.46 20250428 13560 13.35 20250428 0.00 Y 081180 500 43 억 84265 N N 4 N 00 N
8 20250516 100548 57 100.00 KOSDAQ 기계·장비 N N N N N 15490 290 2 1.91 12027077495 778023 8.50 15200 15630 15130 19760 10640 15200 15458.53 0.96 0 -6316 17373 16286 15353 14266 13333 16830 14810 44 4560 500 10640 10 1 8775535 1359 56.12 5.63 12 8.87 276.00 2751.00 20900 20250428 -25.89 13560 20250428 14.23 20900 -25.89 20250428 13560 14.23 20250428 20900 -25.89 20250428 13560 14.23 20250428 0.00 Y 081180 500 43 억 84265 N N 4 N 00 N
9 20250516 090548 57 100.00 KOSDAQ 기계·장비 N N N N N 15410 210 2 1.38 1958962105 128359 1.40 15200 15440 15130 19760 10640 15200 15261.61 0.96 0 -4197 17373 16286 15353 14266 13333 16830 14810 44 4560 500 10640 10 1 8775535 1352 55.83 5.60 12 1.46 276.00 2751.00 20900 20250428 -26.27 13560 20250428 13.64 20900 -26.27 20250428 13560 13.64 20250428 20900 -26.27 20250428 13560 13.64 20250428 0.00 Y 081180 500 43 억 84265 N N 4 N 00 N
10 20250515 160626 57 100.00 KOSDAQ 기계·장비 N N N N N 15200 690 2 4.76 142002274885 9086771 892.19 14990 16440 14420 18860 10160 14510 15627.65 0.57 0 28460 15036 14772 14286 14022 13536 14905 14155 44 4350 500 10150 10 1 8725535 1326 55.07 5.53 12 104.14 276.00 2751.00 20900 20250428 -27.27 13560 20250428 12.09 20900 -27.27 20250428 13560 12.09 20250428 20900 -27.27 20250428 13560 12.09 20250428 0.00 Y 081180 500 43 억 49430 N N 4 N 00 N
11 20250515 150632 57 100.00 KOSDAQ 기계·장비 N N N N N 15120 610 2 4.20 139704654155 8935422 877.33 14990 16440 14420 18860 10160 14510 15634.93 0.57 0 30410 15036 14772 14286 14022 13536 14905 14155 44 4350 500 10150 10 1 8725535 1319 54.78 5.50 12 102.41 276.00 2751.00 20900 20250428 -27.66 13560 20250428 11.50 20900 -27.66 20250428 13560 11.50 20250428 20900 -27.66 20250428 13560 11.50 20250428 0.00 Y 081180 500 43 억 49430 N N 328 N 00 N
12 20250515 140633 57 100.00 KOSDAQ 기계·장비 N N N N N 15530 1020 2 7.03 133711373330 8543531 838.85 14990 16440 14420 18860 10160 14510 15650.60 0.57 0 11915 15036 14772 14286 14022 13536 14905 14155 44 4350 500 10150 10 1 8725535 1355 56.27 5.65 12 97.91 276.00 2751.00 20900 20250428 -25.69 13560 20250428 14.53 20900 -25.69 20250428 13560 14.53 20250428 20900 -25.69 20250428 13560 14.53 20250428 0.00 Y 081180 500 43 억 49430 N N 328 N 00 N