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
083310/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
20250516,160543,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9230,-670,5,-6.77,1434037540,154712,170.19,9710,9900,9100,12870,6930,9900,9269.08,5.50,0,-28864,10160,10030,9910,9780,9660,10095,9845,89,2970,500,6930,10,1,17810033,1644,99.25,0.60,12,0.87,93.00,15266.00,20900,20240509,-55.84,7270,20241210,26.96,10820,-14.70,20250219,7650,20.65,20250409,19410,-52.45,20240516,7270,26.96,20241210,2.13,Y,083310,500,89 억,,979588,N,N,13346,N,00,N
20250516,150551,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9200,-700,5,-7.07,1399975730,151012,166.12,9710,9900,9100,12870,6930,9900,9270.63,5.50,0,-29292,10160,10030,9910,9780,9660,10095,9845,89,2970,500,6930,10,1,17810033,1639,98.92,0.60,12,0.85,93.00,15266.00,20900,20240509,-55.98,7270,20241210,26.55,10820,-14.97,20250219,7650,20.26,20250409,19410,-52.60,20240516,7270,26.55,20241210,2.13,Y,083310,500,89 억,,979588,N,N,3365,N,00,N
20250516,140548,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9200,-700,5,-7.07,1309060170,141133,155.26,9710,9900,9100,12870,6930,9900,9275.37,5.50,0,-29937,10160,10030,9910,9780,9660,10095,9845,89,2970,500,6930,10,1,17810033,1639,98.92,0.60,12,0.79,93.00,15266.00,20900,20240509,-55.98,7270,20241210,26.55,10820,-14.97,20250219,7650,20.26,20250409,19410,-52.60,20240516,7270,26.55,20241210,2.13,Y,083310,500,89 억,,979588,N,N,3365,N,00,N
20250516,130546,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9250,-650,5,-6.57,1220321950,131486,144.64,9710,9900,9100,12870,6930,9900,9281.00,5.50,0,-27116,10160,10030,9910,9780,9660,10095,9845,89,2970,500,6930,10,1,17810033,1647,99.46,0.61,12,0.74,93.00,15266.00,20900,20240509,-55.74,7270,20241210,27.24,10820,-14.51,20250219,7650,20.92,20250409,19410,-52.34,20240516,7270,27.24,20241210,2.13,Y,083310,500,89 억,,979588,N,N,3365,N,00,N
20250516,120548,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9270,-630,5,-6.36,1110779995,119665,131.64,9710,9900,9100,12870,6930,9900,9282.41,5.50,0,-25671,10160,10030,9910,9780,9660,10095,9845,89,2970,500,6930,10,1,17810033,1651,99.68,0.61,12,0.67,93.00,15266.00,20900,20240509,-55.65,7270,20241210,27.51,10820,-14.33,20250219,7650,21.18,20250409,19410,-52.24,20240516,7270,27.51,20241210,2.13,Y,083310,500,89 억,,979588,N,N,3365,N,00,N
20250516,110528,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9230,-670,5,-6.77,1040022500,112014,123.22,9710,9900,9100,12870,6930,9900,9284.75,5.50,0,-24188,10160,10030,9910,9780,9660,10095,9845,89,2970,500,6930,10,1,17810033,1644,99.25,0.60,12,0.63,93.00,15266.00,20900,20240509,-55.84,7270,20241210,26.96,10820,-14.70,20250219,7650,20.65,20250409,19410,-52.45,20240516,7270,26.96,20241210,2.13,Y,083310,500,89 억,,979588,N,N,3365,N,00,N
20250516,100551,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9120,-780,5,-7.88,901372710,96886,106.58,9710,9900,9100,12870,6930,9900,9303.44,5.50,0,-18024,10160,10030,9910,9780,9660,10095,9845,89,2970,500,6930,10,1,17810033,1624,98.06,0.60,12,0.54,93.00,15266.00,20900,20240509,-56.36,7270,20241210,25.45,10820,-15.71,20250219,7650,19.22,20250409,19410,-53.01,20240516,7270,25.45,20241210,2.13,Y,083310,500,89 억,,979588,N,N,3365,N,00,N
20250516,090550,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9640,-260,5,-2.63,138607160,14347,15.78,9710,9900,9580,12870,6930,9900,9661.06,5.50,0,2953,10160,10030,9910,9780,9660,10095,9845,89,2970,500,6930,10,1,17810033,1717,103.66,0.63,12,0.08,93.00,15266.00,20900,20240509,-53.88,7270,20241210,32.60,10820,-10.91,20250219,7650,26.01,20250409,19410,-50.33,20240516,7270,32.60,20241210,2.13,Y,083310,500,89 억,,979588,N,N,3365,N,00,N
20250515,160629,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9900,20,2,0.20,901618715,90857,45.95,9880,10040,9790,12840,6920,9880,9923.54,5.52,0,-4563,10520,10200,9780,9460,9040,10360,9620,89,2960,500,6910,10,1,17810033,1763,106.45,0.65,12,0.51,93.00,15266.00,20900,20240509,-52.63,7270,20241210,36.18,10820,-8.50,20250219,7650,29.41,20250409,19410,-49.00,20240516,7270,36.18,20241210,2.14,Y,083310,500,89 억,,983809,N,N,3365,N,00,N
20250515,150635,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9880,0,3,0.00,856552065,86295,43.65,9880,10040,9790,12840,6920,9880,9925.86,5.52,0,-4063,10520,10200,9780,9460,9040,10360,9620,89,2960,500,6910,10,1,17810033,1760,106.24,0.65,12,0.48,93.00,15266.00,20900,20240509,-52.73,7270,20241210,35.90,10820,-8.69,20250219,7650,29.15,20250409,19410,-49.10,20240516,7270,35.90,20241210,2.14,Y,083310,500,89 억,,983809,N,N,3615,N,00,N
20250515,140636,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9800,-80,5,-0.81,726499925,73097,36.97,9880,10040,9790,12840,6920,9880,9938.85,5.52,0,686,10520,10200,9780,9460,9040,10360,9620,89,2960,500,6910,10,1,17810033,1745,105.38,0.64,12,0.41,93.00,15266.00,20900,20240509,-53.11,7270,20241210,34.80,10820,-9.43,20250219,7650,28.10,20250409,19410,-49.51,20240516,7270,34.80,20241210,2.14,Y,083310,500,89 억,,983809,N,N,3615,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 160543 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9230 -670 5 -6.77 1434037540 154712 170.19 9710 9900 9100 12870 6930 9900 9269.08 5.50 0 -28864 10160 10030 9910 9780 9660 10095 9845 89 2970 500 6930 10 1 17810033 1644 99.25 0.60 12 0.87 93.00 15266.00 20900 20240509 -55.84 7270 20241210 26.96 10820 -14.70 20250219 7650 20.65 20250409 19410 -52.45 20240516 7270 26.96 20241210 2.13 Y 083310 500 89 억 979588 N N 13346 N 00 N
3 20250516 150551 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9200 -700 5 -7.07 1399975730 151012 166.12 9710 9900 9100 12870 6930 9900 9270.63 5.50 0 -29292 10160 10030 9910 9780 9660 10095 9845 89 2970 500 6930 10 1 17810033 1639 98.92 0.60 12 0.85 93.00 15266.00 20900 20240509 -55.98 7270 20241210 26.55 10820 -14.97 20250219 7650 20.26 20250409 19410 -52.60 20240516 7270 26.55 20241210 2.13 Y 083310 500 89 억 979588 N N 3365 N 00 N
4 20250516 140548 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9200 -700 5 -7.07 1309060170 141133 155.26 9710 9900 9100 12870 6930 9900 9275.37 5.50 0 -29937 10160 10030 9910 9780 9660 10095 9845 89 2970 500 6930 10 1 17810033 1639 98.92 0.60 12 0.79 93.00 15266.00 20900 20240509 -55.98 7270 20241210 26.55 10820 -14.97 20250219 7650 20.26 20250409 19410 -52.60 20240516 7270 26.55 20241210 2.13 Y 083310 500 89 억 979588 N N 3365 N 00 N
5 20250516 130546 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9250 -650 5 -6.57 1220321950 131486 144.64 9710 9900 9100 12870 6930 9900 9281.00 5.50 0 -27116 10160 10030 9910 9780 9660 10095 9845 89 2970 500 6930 10 1 17810033 1647 99.46 0.61 12 0.74 93.00 15266.00 20900 20240509 -55.74 7270 20241210 27.24 10820 -14.51 20250219 7650 20.92 20250409 19410 -52.34 20240516 7270 27.24 20241210 2.13 Y 083310 500 89 억 979588 N N 3365 N 00 N
6 20250516 120548 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9270 -630 5 -6.36 1110779995 119665 131.64 9710 9900 9100 12870 6930 9900 9282.41 5.50 0 -25671 10160 10030 9910 9780 9660 10095 9845 89 2970 500 6930 10 1 17810033 1651 99.68 0.61 12 0.67 93.00 15266.00 20900 20240509 -55.65 7270 20241210 27.51 10820 -14.33 20250219 7650 21.18 20250409 19410 -52.24 20240516 7270 27.51 20241210 2.13 Y 083310 500 89 억 979588 N N 3365 N 00 N
7 20250516 110528 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9230 -670 5 -6.77 1040022500 112014 123.22 9710 9900 9100 12870 6930 9900 9284.75 5.50 0 -24188 10160 10030 9910 9780 9660 10095 9845 89 2970 500 6930 10 1 17810033 1644 99.25 0.60 12 0.63 93.00 15266.00 20900 20240509 -55.84 7270 20241210 26.96 10820 -14.70 20250219 7650 20.65 20250409 19410 -52.45 20240516 7270 26.96 20241210 2.13 Y 083310 500 89 억 979588 N N 3365 N 00 N
8 20250516 100551 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9120 -780 5 -7.88 901372710 96886 106.58 9710 9900 9100 12870 6930 9900 9303.44 5.50 0 -18024 10160 10030 9910 9780 9660 10095 9845 89 2970 500 6930 10 1 17810033 1624 98.06 0.60 12 0.54 93.00 15266.00 20900 20240509 -56.36 7270 20241210 25.45 10820 -15.71 20250219 7650 19.22 20250409 19410 -53.01 20240516 7270 25.45 20241210 2.13 Y 083310 500 89 억 979588 N N 3365 N 00 N
9 20250516 090550 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9640 -260 5 -2.63 138607160 14347 15.78 9710 9900 9580 12870 6930 9900 9661.06 5.50 0 2953 10160 10030 9910 9780 9660 10095 9845 89 2970 500 6930 10 1 17810033 1717 103.66 0.63 12 0.08 93.00 15266.00 20900 20240509 -53.88 7270 20241210 32.60 10820 -10.91 20250219 7650 26.01 20250409 19410 -50.33 20240516 7270 32.60 20241210 2.13 Y 083310 500 89 억 979588 N N 3365 N 00 N
10 20250515 160629 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9900 20 2 0.20 901618715 90857 45.95 9880 10040 9790 12840 6920 9880 9923.54 5.52 0 -4563 10520 10200 9780 9460 9040 10360 9620 89 2960 500 6910 10 1 17810033 1763 106.45 0.65 12 0.51 93.00 15266.00 20900 20240509 -52.63 7270 20241210 36.18 10820 -8.50 20250219 7650 29.41 20250409 19410 -49.00 20240516 7270 36.18 20241210 2.14 Y 083310 500 89 억 983809 N N 3365 N 00 N
11 20250515 150635 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9880 0 3 0.00 856552065 86295 43.65 9880 10040 9790 12840 6920 9880 9925.86 5.52 0 -4063 10520 10200 9780 9460 9040 10360 9620 89 2960 500 6910 10 1 17810033 1760 106.24 0.65 12 0.48 93.00 15266.00 20900 20240509 -52.73 7270 20241210 35.90 10820 -8.69 20250219 7650 29.15 20250409 19410 -49.10 20240516 7270 35.90 20241210 2.14 Y 083310 500 89 억 983809 N N 3615 N 00 N
12 20250515 140636 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9800 -80 5 -0.81 726499925 73097 36.97 9880 10040 9790 12840 6920 9880 9938.85 5.52 0 686 10520 10200 9780 9460 9040 10360 9620 89 2960 500 6910 10 1 17810033 1745 105.38 0.64 12 0.41 93.00 15266.00 20900 20240509 -53.11 7270 20241210 34.80 10820 -9.43 20250219 7650 28.10 20250409 19410 -49.51 20240516 7270 34.80 20241210 2.14 Y 083310 500 89 억 983809 N N 3615 N 00 N