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
083450/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
20250516,160544,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18540,-70,5,-0.38,2267687820,121885,64.16,18800,18850,18420,24150,13030,18610,18605.14,8.35,0,9422,19330,18970,18790,18430,18250,18880,18340,93,5540,500,13390,10,1,18430000,3417,7.61,1.27,12,0.66,2437.00,14545.00,25500,20240626,-27.29,12610,20240805,47.03,23350,-20.60,20250224,15370,20.62,20250409,50300,-63.14,20240529,12610,47.03,20240805,5.38,Y,083450,500,93 억,,1538600,N,N,3908,N,00,N
20250516,150552,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18590,-20,5,-0.11,2082992200,111934,58.92,18800,18850,18420,24150,13030,18610,18609.11,8.35,0,8549,19330,18970,18790,18430,18250,18880,18340,93,5540,500,13390,10,1,18430000,3426,7.63,1.28,12,0.61,2437.00,14545.00,25500,20240626,-27.10,12610,20240805,47.42,23350,-20.39,20250224,15370,20.95,20250409,50300,-63.04,20240529,12610,47.42,20240805,5.38,Y,083450,500,93 억,,1538600,N,N,18781,N,00,N
20250516,140549,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18630,20,2,0.11,1684773310,90589,47.69,18800,18850,18420,24150,13030,18610,18597.99,8.35,0,7954,19330,18970,18790,18430,18250,18880,18340,93,5540,500,13390,10,1,18430000,3434,7.64,1.28,12,0.49,2437.00,14545.00,25500,20240626,-26.94,12610,20240805,47.74,23350,-20.21,20250224,15370,21.21,20250409,50300,-62.96,20240529,12610,47.74,20240805,5.38,Y,083450,500,93 억,,1538600,N,N,18781,N,00,N
20250516,130547,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18570,-40,5,-0.21,1497174070,80499,42.37,18800,18850,18420,24150,13030,18610,18598.67,8.35,0,8872,19330,18970,18790,18430,18250,18880,18340,93,5540,500,13390,10,1,18430000,3422,7.62,1.28,12,0.44,2437.00,14545.00,25500,20240626,-27.18,12610,20240805,47.26,23350,-20.47,20250224,15370,20.82,20250409,50300,-63.08,20240529,12610,47.26,20240805,5.38,Y,083450,500,93 억,,1538600,N,N,18781,N,00,N
20250516,120549,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18500,-110,5,-0.59,1269145830,68180,35.89,18800,18850,18420,24150,13030,18610,18614.64,8.35,0,6059,19330,18970,18790,18430,18250,18880,18340,93,5540,500,13390,10,1,18430000,3410,7.59,1.27,12,0.37,2437.00,14545.00,25500,20240626,-27.45,12610,20240805,46.71,23350,-20.77,20250224,15370,20.36,20250409,50300,-63.22,20240529,12610,46.71,20240805,5.38,Y,083450,500,93 억,,1538600,N,N,18781,N,00,N
20250516,110529,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18575,-35,5,-0.19,867827290,46500,24.48,18800,18850,18570,24150,13030,18610,18662.95,8.35,0,-1151,19330,18970,18790,18430,18250,18880,18340,93,5540,500,13390,10,1,18430000,3423,7.62,1.28,12,0.25,2437.00,14545.00,25500,20240626,-27.16,12610,20240805,47.30,23350,-20.45,20250224,15370,20.85,20250409,50300,-63.07,20240529,12610,47.30,20240805,5.38,Y,083450,500,93 억,,1538600,N,N,18781,N,00,N
20250516,100551,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18610,0,3,0.00,602961205,32289,17.00,18800,18850,18570,24150,13030,18610,18673.89,8.35,0,-1938,19330,18970,18790,18430,18250,18880,18340,93,5540,500,13390,10,1,18430000,3430,7.64,1.28,12,0.18,2437.00,14545.00,25500,20240626,-27.02,12610,20240805,47.58,23350,-20.30,20250224,15370,21.08,20250409,50300,-63.00,20240529,12610,47.58,20240805,5.38,Y,083450,500,93 억,,1538600,N,N,18781,N,00,N
20250516,090551,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18780,170,2,0.91,106574100,5672,2.99,18800,18850,18730,24150,13030,18610,18789.51,8.35,0,-1675,19330,18970,18790,18430,18250,18880,18340,93,5540,500,13390,10,1,18430000,3461,7.71,1.29,12,0.03,2437.00,14545.00,25500,20240626,-26.35,12610,20240805,48.93,23350,-19.57,20250224,15370,22.19,20250409,50300,-62.66,20240529,12610,48.93,20240805,5.38,Y,083450,500,93 억,,1538600,N,N,18781,N,00,N
20250515,160630,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18610,-290,5,-1.53,3587612750,189969,17.09,19130,19150,18610,24550,13230,18900,18885.33,8.17,0,-892,21653,20276,19523,18146,17393,19900,17770,93,5650,500,13600,10,1,18430000,3430,7.64,1.28,12,1.03,2437.00,14545.00,25500,20240626,-27.02,12610,20240805,47.58,23350,-20.30,20250224,15370,21.08,20250409,50300,-63.00,20240529,12610,47.58,20240805,5.44,Y,083450,500,93 억,,1504899,N,N,18781,N,00,N
20250515,150635,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18670,-230,5,-1.22,3241035070,171372,15.42,19130,19150,18650,24550,13230,18900,18912.28,8.17,0,-4173,21653,20276,19523,18146,17393,19900,17770,93,5650,500,13600,10,1,18430000,3441,7.66,1.28,12,0.93,2437.00,14545.00,25500,20240626,-26.78,12610,20240805,48.06,23350,-20.04,20250224,15370,21.47,20250409,50300,-62.88,20240529,12610,48.06,20240805,5.44,Y,083450,500,93 억,,1504899,N,N,35915,N,00,N
20250515,140637,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18760,-140,5,-0.74,2809161155,148290,13.34,19130,19150,18760,24550,13230,18900,18943.70,8.17,0,-5213,21653,20276,19523,18146,17393,19900,17770,93,5650,500,13600,10,1,18430000,3457,7.70,1.29,12,0.80,2437.00,14545.00,25500,20240626,-26.43,12610,20240805,48.77,23350,-19.66,20250224,15370,22.06,20250409,50300,-62.70,20240529,12610,48.77,20240805,5.44,Y,083450,500,93 억,,1504899,N,N,35915,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 160544 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18540 -70 5 -0.38 2267687820 121885 64.16 18800 18850 18420 24150 13030 18610 18605.14 8.35 0 9422 19330 18970 18790 18430 18250 18880 18340 93 5540 500 13390 10 1 18430000 3417 7.61 1.27 12 0.66 2437.00 14545.00 25500 20240626 -27.29 12610 20240805 47.03 23350 -20.60 20250224 15370 20.62 20250409 50300 -63.14 20240529 12610 47.03 20240805 5.38 Y 083450 500 93 억 1538600 N N 3908 N 00 N
3 20250516 150552 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18590 -20 5 -0.11 2082992200 111934 58.92 18800 18850 18420 24150 13030 18610 18609.11 8.35 0 8549 19330 18970 18790 18430 18250 18880 18340 93 5540 500 13390 10 1 18430000 3426 7.63 1.28 12 0.61 2437.00 14545.00 25500 20240626 -27.10 12610 20240805 47.42 23350 -20.39 20250224 15370 20.95 20250409 50300 -63.04 20240529 12610 47.42 20240805 5.38 Y 083450 500 93 억 1538600 N N 18781 N 00 N
4 20250516 140549 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18630 20 2 0.11 1684773310 90589 47.69 18800 18850 18420 24150 13030 18610 18597.99 8.35 0 7954 19330 18970 18790 18430 18250 18880 18340 93 5540 500 13390 10 1 18430000 3434 7.64 1.28 12 0.49 2437.00 14545.00 25500 20240626 -26.94 12610 20240805 47.74 23350 -20.21 20250224 15370 21.21 20250409 50300 -62.96 20240529 12610 47.74 20240805 5.38 Y 083450 500 93 억 1538600 N N 18781 N 00 N
5 20250516 130547 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18570 -40 5 -0.21 1497174070 80499 42.37 18800 18850 18420 24150 13030 18610 18598.67 8.35 0 8872 19330 18970 18790 18430 18250 18880 18340 93 5540 500 13390 10 1 18430000 3422 7.62 1.28 12 0.44 2437.00 14545.00 25500 20240626 -27.18 12610 20240805 47.26 23350 -20.47 20250224 15370 20.82 20250409 50300 -63.08 20240529 12610 47.26 20240805 5.38 Y 083450 500 93 억 1538600 N N 18781 N 00 N
6 20250516 120549 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18500 -110 5 -0.59 1269145830 68180 35.89 18800 18850 18420 24150 13030 18610 18614.64 8.35 0 6059 19330 18970 18790 18430 18250 18880 18340 93 5540 500 13390 10 1 18430000 3410 7.59 1.27 12 0.37 2437.00 14545.00 25500 20240626 -27.45 12610 20240805 46.71 23350 -20.77 20250224 15370 20.36 20250409 50300 -63.22 20240529 12610 46.71 20240805 5.38 Y 083450 500 93 억 1538600 N N 18781 N 00 N
7 20250516 110529 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18575 -35 5 -0.19 867827290 46500 24.48 18800 18850 18570 24150 13030 18610 18662.95 8.35 0 -1151 19330 18970 18790 18430 18250 18880 18340 93 5540 500 13390 10 1 18430000 3423 7.62 1.28 12 0.25 2437.00 14545.00 25500 20240626 -27.16 12610 20240805 47.30 23350 -20.45 20250224 15370 20.85 20250409 50300 -63.07 20240529 12610 47.30 20240805 5.38 Y 083450 500 93 억 1538600 N N 18781 N 00 N
8 20250516 100551 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18610 0 3 0.00 602961205 32289 17.00 18800 18850 18570 24150 13030 18610 18673.89 8.35 0 -1938 19330 18970 18790 18430 18250 18880 18340 93 5540 500 13390 10 1 18430000 3430 7.64 1.28 12 0.18 2437.00 14545.00 25500 20240626 -27.02 12610 20240805 47.58 23350 -20.30 20250224 15370 21.08 20250409 50300 -63.00 20240529 12610 47.58 20240805 5.38 Y 083450 500 93 억 1538600 N N 18781 N 00 N
9 20250516 090551 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18780 170 2 0.91 106574100 5672 2.99 18800 18850 18730 24150 13030 18610 18789.51 8.35 0 -1675 19330 18970 18790 18430 18250 18880 18340 93 5540 500 13390 10 1 18430000 3461 7.71 1.29 12 0.03 2437.00 14545.00 25500 20240626 -26.35 12610 20240805 48.93 23350 -19.57 20250224 15370 22.19 20250409 50300 -62.66 20240529 12610 48.93 20240805 5.38 Y 083450 500 93 억 1538600 N N 18781 N 00 N
10 20250515 160630 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18610 -290 5 -1.53 3587612750 189969 17.09 19130 19150 18610 24550 13230 18900 18885.33 8.17 0 -892 21653 20276 19523 18146 17393 19900 17770 93 5650 500 13600 10 1 18430000 3430 7.64 1.28 12 1.03 2437.00 14545.00 25500 20240626 -27.02 12610 20240805 47.58 23350 -20.30 20250224 15370 21.08 20250409 50300 -63.00 20240529 12610 47.58 20240805 5.44 Y 083450 500 93 억 1504899 N N 18781 N 00 N
11 20250515 150635 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18670 -230 5 -1.22 3241035070 171372 15.42 19130 19150 18650 24550 13230 18900 18912.28 8.17 0 -4173 21653 20276 19523 18146 17393 19900 17770 93 5650 500 13600 10 1 18430000 3441 7.66 1.28 12 0.93 2437.00 14545.00 25500 20240626 -26.78 12610 20240805 48.06 23350 -20.04 20250224 15370 21.47 20250409 50300 -62.88 20240529 12610 48.06 20240805 5.44 Y 083450 500 93 억 1504899 N N 35915 N 00 N
12 20250515 140637 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18760 -140 5 -0.74 2809161155 148290 13.34 19130 19150 18760 24550 13230 18900 18943.70 8.17 0 -5213 21653 20276 19523 18146 17393 19900 17770 93 5650 500 13600 10 1 18430000 3457 7.70 1.29 12 0.80 2437.00 14545.00 25500 20240626 -26.43 12610 20240805 48.77 23350 -19.66 20250224 15370 22.06 20250409 50300 -62.70 20240529 12610 48.77 20240805 5.44 Y 083450 500 93 억 1504899 N N 35915 N 00 N