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
083930/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
20250516,160545,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13240,-170,5,-1.27,805872400,60885,84.26,13350,13500,13140,17430,9390,13410,13235.97,7.14,0,-14534,13936,13672,13536,13272,13136,13605,13205,80,4020,500,9650,10,1,14912798,1974,7.54,0.96,12,0.41,1756.00,13853.00,21400,20240617,-38.13,10740,20241209,23.28,18380,-27.97,20250212,11670,13.45,20250409,21400,-38.13,20240617,10740,23.28,20241209,4.13,Y,083930,500,79 억,,1064452,N,N,11124,N,00,N
20250516,150553,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13260,-150,5,-1.12,789096380,59618,82.50,13350,13500,13140,17430,9390,13410,13235.87,7.14,0,-14211,13936,13672,13536,13272,13136,13605,13205,80,4020,500,9650,10,1,14912798,1977,7.55,0.96,12,0.40,1756.00,13853.00,21400,20240617,-38.04,10740,20241209,23.46,18380,-27.86,20250212,11670,13.62,20250409,21400,-38.04,20240617,10740,23.46,20241209,4.13,Y,083930,500,79 억,,1064452,N,N,4608,N,00,N
20250516,140550,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13220,-190,5,-1.42,734226150,55470,76.76,13350,13500,13140,17430,9390,13410,13236.45,7.14,0,-11631,13936,13672,13536,13272,13136,13605,13205,80,4020,500,9650,10,1,14912798,1971,7.53,0.95,12,0.37,1756.00,13853.00,21400,20240617,-38.22,10740,20241209,23.09,18380,-28.07,20250212,11670,13.28,20250409,21400,-38.22,20240617,10740,23.09,20241209,4.13,Y,083930,500,79 억,,1064452,N,N,4608,N,00,N
20250516,130548,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13270,-140,5,-1.04,651259620,49207,68.10,13350,13500,13140,17430,9390,13410,13235.10,7.14,0,-11270,13936,13672,13536,13272,13136,13605,13205,80,4020,500,9650,10,1,14912798,1979,7.56,0.96,12,0.33,1756.00,13853.00,21400,20240617,-37.99,10740,20241209,23.56,18380,-27.80,20250212,11670,13.71,20250409,21400,-37.99,20240617,10740,23.56,20241209,4.13,Y,083930,500,79 억,,1064452,N,N,4608,N,00,N
20250516,120550,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13290,-120,5,-0.89,479395910,36243,50.16,13350,13500,13140,17430,9390,13410,13227.27,7.14,0,-16132,13936,13672,13536,13272,13136,13605,13205,80,4020,500,9650,10,1,14912798,1982,7.57,0.96,12,0.24,1756.00,13853.00,21400,20240617,-37.90,10740,20241209,23.74,18380,-27.69,20250212,11670,13.88,20250409,21400,-37.90,20240617,10740,23.74,20241209,4.13,Y,083930,500,79 억,,1064452,N,N,4608,N,00,N
20250516,110530,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13270,-140,5,-1.04,427676350,32345,44.76,13350,13500,13140,17430,9390,13410,13222.33,7.14,0,-15482,13936,13672,13536,13272,13136,13605,13205,80,4020,500,9650,10,1,14912798,1979,7.56,0.96,12,0.22,1756.00,13853.00,21400,20240617,-37.99,10740,20241209,23.56,18380,-27.80,20250212,11670,13.71,20250409,21400,-37.99,20240617,10740,23.56,20241209,4.13,Y,083930,500,79 억,,1064452,N,N,4608,N,00,N
20250516,100553,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13170,-240,5,-1.79,309334350,23400,32.38,13350,13500,13140,17430,9390,13410,13219.42,7.14,0,-11403,13936,13672,13536,13272,13136,13605,13205,80,4020,500,9650,10,1,14912798,1964,7.50,0.95,12,0.16,1756.00,13853.00,21400,20240617,-38.46,10740,20241209,22.63,18380,-28.35,20250212,11670,12.85,20250409,21400,-38.46,20240617,10740,22.63,20241209,4.13,Y,083930,500,79 억,,1064452,N,N,4608,N,00,N
20250516,090553,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13290,-120,5,-0.89,53901980,4043,5.60,13350,13500,13260,17430,9390,13410,13332.17,7.14,0,-1779,13936,13672,13536,13272,13136,13605,13205,80,4020,500,9650,10,1,14912798,1982,7.57,0.96,12,0.03,1756.00,13853.00,21400,20240617,-37.90,10740,20241209,23.74,18380,-27.69,20250212,11670,13.88,20250409,21400,-37.90,20240617,10740,23.74,20241209,4.13,Y,083930,500,79 억,,1064452,N,N,4608,N,00,N
20250515,160632,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13410,-320,5,-2.33,982305330,71959,113.19,13730,13800,13400,17840,9620,13730,13650.97,7.25,0,-16224,13896,13812,13726,13642,13556,13855,13685,80,4110,500,9880,10,1,14912798,2000,7.64,0.97,12,0.48,1756.00,13853.00,21400,20240617,-37.34,10740,20241209,24.86,18380,-27.04,20250212,11670,14.91,20250409,21400,-37.34,20240617,10740,24.86,20241209,4.06,Y,083930,500,79 억,,1080678,N,N,4608,N,00,N
20250515,150638,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13460,-270,5,-1.97,915832290,67008,105.41,13730,13800,13430,17840,9620,13730,13667.51,7.25,0,-13754,13896,13812,13726,13642,13556,13855,13685,80,4110,500,9880,10,1,14912798,2007,7.67,0.97,12,0.45,1756.00,13853.00,21400,20240617,-37.10,10740,20241209,25.33,18380,-26.77,20250212,11670,15.34,20250409,21400,-37.10,20240617,10740,25.33,20241209,4.06,Y,083930,500,79 억,,1080678,N,N,5805,N,00,N
20250515,140639,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13570,-160,5,-1.17,810806920,59229,93.17,13730,13800,13560,17840,9620,13730,13689.36,7.25,0,-12365,13896,13812,13726,13642,13556,13855,13685,80,4110,500,9880,10,1,14912798,2024,7.73,0.98,12,0.40,1756.00,13853.00,21400,20240617,-36.59,10740,20241209,26.35,18380,-26.17,20250212,11670,16.28,20250409,21400,-36.59,20240617,10740,26.35,20241209,4.06,Y,083930,500,79 억,,1080678,N,N,5805,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 160545 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13240 -170 5 -1.27 805872400 60885 84.26 13350 13500 13140 17430 9390 13410 13235.97 7.14 0 -14534 13936 13672 13536 13272 13136 13605 13205 80 4020 500 9650 10 1 14912798 1974 7.54 0.96 12 0.41 1756.00 13853.00 21400 20240617 -38.13 10740 20241209 23.28 18380 -27.97 20250212 11670 13.45 20250409 21400 -38.13 20240617 10740 23.28 20241209 4.13 Y 083930 500 79 억 1064452 N N 11124 N 00 N
3 20250516 150553 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13260 -150 5 -1.12 789096380 59618 82.50 13350 13500 13140 17430 9390 13410 13235.87 7.14 0 -14211 13936 13672 13536 13272 13136 13605 13205 80 4020 500 9650 10 1 14912798 1977 7.55 0.96 12 0.40 1756.00 13853.00 21400 20240617 -38.04 10740 20241209 23.46 18380 -27.86 20250212 11670 13.62 20250409 21400 -38.04 20240617 10740 23.46 20241209 4.13 Y 083930 500 79 억 1064452 N N 4608 N 00 N
4 20250516 140550 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13220 -190 5 -1.42 734226150 55470 76.76 13350 13500 13140 17430 9390 13410 13236.45 7.14 0 -11631 13936 13672 13536 13272 13136 13605 13205 80 4020 500 9650 10 1 14912798 1971 7.53 0.95 12 0.37 1756.00 13853.00 21400 20240617 -38.22 10740 20241209 23.09 18380 -28.07 20250212 11670 13.28 20250409 21400 -38.22 20240617 10740 23.09 20241209 4.13 Y 083930 500 79 억 1064452 N N 4608 N 00 N
5 20250516 130548 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13270 -140 5 -1.04 651259620 49207 68.10 13350 13500 13140 17430 9390 13410 13235.10 7.14 0 -11270 13936 13672 13536 13272 13136 13605 13205 80 4020 500 9650 10 1 14912798 1979 7.56 0.96 12 0.33 1756.00 13853.00 21400 20240617 -37.99 10740 20241209 23.56 18380 -27.80 20250212 11670 13.71 20250409 21400 -37.99 20240617 10740 23.56 20241209 4.13 Y 083930 500 79 억 1064452 N N 4608 N 00 N
6 20250516 120550 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13290 -120 5 -0.89 479395910 36243 50.16 13350 13500 13140 17430 9390 13410 13227.27 7.14 0 -16132 13936 13672 13536 13272 13136 13605 13205 80 4020 500 9650 10 1 14912798 1982 7.57 0.96 12 0.24 1756.00 13853.00 21400 20240617 -37.90 10740 20241209 23.74 18380 -27.69 20250212 11670 13.88 20250409 21400 -37.90 20240617 10740 23.74 20241209 4.13 Y 083930 500 79 억 1064452 N N 4608 N 00 N
7 20250516 110530 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13270 -140 5 -1.04 427676350 32345 44.76 13350 13500 13140 17430 9390 13410 13222.33 7.14 0 -15482 13936 13672 13536 13272 13136 13605 13205 80 4020 500 9650 10 1 14912798 1979 7.56 0.96 12 0.22 1756.00 13853.00 21400 20240617 -37.99 10740 20241209 23.56 18380 -27.80 20250212 11670 13.71 20250409 21400 -37.99 20240617 10740 23.56 20241209 4.13 Y 083930 500 79 억 1064452 N N 4608 N 00 N
8 20250516 100553 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13170 -240 5 -1.79 309334350 23400 32.38 13350 13500 13140 17430 9390 13410 13219.42 7.14 0 -11403 13936 13672 13536 13272 13136 13605 13205 80 4020 500 9650 10 1 14912798 1964 7.50 0.95 12 0.16 1756.00 13853.00 21400 20240617 -38.46 10740 20241209 22.63 18380 -28.35 20250212 11670 12.85 20250409 21400 -38.46 20240617 10740 22.63 20241209 4.13 Y 083930 500 79 억 1064452 N N 4608 N 00 N
9 20250516 090553 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13290 -120 5 -0.89 53901980 4043 5.60 13350 13500 13260 17430 9390 13410 13332.17 7.14 0 -1779 13936 13672 13536 13272 13136 13605 13205 80 4020 500 9650 10 1 14912798 1982 7.57 0.96 12 0.03 1756.00 13853.00 21400 20240617 -37.90 10740 20241209 23.74 18380 -27.69 20250212 11670 13.88 20250409 21400 -37.90 20240617 10740 23.74 20241209 4.13 Y 083930 500 79 억 1064452 N N 4608 N 00 N
10 20250515 160632 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13410 -320 5 -2.33 982305330 71959 113.19 13730 13800 13400 17840 9620 13730 13650.97 7.25 0 -16224 13896 13812 13726 13642 13556 13855 13685 80 4110 500 9880 10 1 14912798 2000 7.64 0.97 12 0.48 1756.00 13853.00 21400 20240617 -37.34 10740 20241209 24.86 18380 -27.04 20250212 11670 14.91 20250409 21400 -37.34 20240617 10740 24.86 20241209 4.06 Y 083930 500 79 억 1080678 N N 4608 N 00 N
11 20250515 150638 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13460 -270 5 -1.97 915832290 67008 105.41 13730 13800 13430 17840 9620 13730 13667.51 7.25 0 -13754 13896 13812 13726 13642 13556 13855 13685 80 4110 500 9880 10 1 14912798 2007 7.67 0.97 12 0.45 1756.00 13853.00 21400 20240617 -37.10 10740 20241209 25.33 18380 -26.77 20250212 11670 15.34 20250409 21400 -37.10 20240617 10740 25.33 20241209 4.06 Y 083930 500 79 억 1080678 N N 5805 N 00 N
12 20250515 140639 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13570 -160 5 -1.17 810806920 59229 93.17 13730 13800 13560 17840 9620 13730 13689.36 7.25 0 -12365 13896 13812 13726 13642 13556 13855 13685 80 4110 500 9880 10 1 14912798 2024 7.73 0.98 12 0.40 1756.00 13853.00 21400 20240617 -36.59 10740 20241209 26.35 18380 -26.17 20250212 11670 16.28 20250409 21400 -36.59 20240617 10740 26.35 20241209 4.06 Y 083930 500 79 억 1080678 N N 5805 N 00 N