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
084180/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
20250516,160546,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5140,-70,5,-1.34,107573880,20795,128.47,5210,5350,5140,6770,3650,5210,5173.07,1.38,0,-3696,5470,5340,5270,5140,5070,5305,5105,897,1560,5000,3430,10,1,17947011,922,-9.28,0.72,12,0.12,-554.00,7163.00,7800,20241021,-34.10,4575,20250409,12.35,6490,-20.80,20250211,4575,12.35,20250409,6490,-20.80,20250211,470,993.62,20240805,0.00,Y,084180,5000,897 억,,248164,N,N,295,N,00,N
20250516,150554,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5160,-50,5,-0.96,98925980,19113,118.08,5210,5350,5150,6770,3650,5210,5175.85,1.38,0,-3490,5470,5340,5270,5140,5070,5305,5105,897,1560,5000,3430,10,1,17947011,926,-9.31,0.72,12,0.11,-554.00,7163.00,7800,20241021,-33.85,4575,20250409,12.79,6490,-20.49,20250211,4575,12.79,20250409,6490,-20.49,20250211,470,997.87,20240805,0.00,Y,084180,5000,897 억,,248164,N,N,234,N,00,N
20250516,140551,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5190,-20,5,-0.38,73832260,14245,88.00,5210,5350,5150,6770,3650,5210,5183.03,1.38,0,-3100,5470,5340,5270,5140,5070,5305,5105,897,1560,5000,3430,10,1,17947011,931,-9.37,0.72,12,0.08,-554.00,7163.00,7800,20241021,-33.46,4575,20250409,13.44,6490,-20.03,20250211,4575,13.44,20250409,6490,-20.03,20250211,470,1004.26,20240805,0.00,Y,084180,5000,897 억,,248164,N,N,234,N,00,N
20250516,130549,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5160,-50,5,-0.96,64537170,12450,76.91,5210,5350,5150,6770,3650,5210,5183.71,1.38,0,-2973,5470,5340,5270,5140,5070,5305,5105,897,1560,5000,3430,10,1,17947011,926,-9.31,0.72,12,0.07,-554.00,7163.00,7800,20241021,-33.85,4575,20250409,12.79,6490,-20.49,20250211,4575,12.79,20250409,6490,-20.49,20250211,470,997.87,20240805,0.00,Y,084180,5000,897 억,,248164,N,N,234,N,00,N
20250516,120551,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5170,-40,5,-0.77,50173220,9665,59.71,5210,5350,5150,6770,3650,5210,5191.23,1.38,0,-3059,5470,5340,5270,5140,5070,5305,5105,897,1560,5000,3430,10,1,17947011,928,-9.33,0.72,12,0.05,-554.00,7163.00,7800,20241021,-33.72,4575,20250409,13.01,6490,-20.34,20250211,4575,13.01,20250409,6490,-20.34,20250211,470,1000.00,20240805,0.00,Y,084180,5000,897 억,,248164,N,N,234,N,00,N
20250516,110531,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5200,-10,5,-0.19,47264200,9103,56.24,5210,5350,5150,6770,3650,5210,5192.16,1.38,0,-2936,5470,5340,5270,5140,5070,5305,5105,897,1560,5000,3430,10,1,17947011,933,-9.39,0.73,12,0.05,-554.00,7163.00,7800,20241021,-33.33,4575,20250409,13.66,6490,-19.88,20250211,4575,13.66,20250409,6490,-19.88,20250211,470,1006.38,20240805,0.00,Y,084180,5000,897 억,,248164,N,N,234,N,00,N
20250516,100554,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5170,-40,5,-0.77,31333530,6019,37.18,5210,5350,5150,6770,3650,5210,5205.77,1.38,0,-2686,5470,5340,5270,5140,5070,5305,5105,897,1560,5000,3430,10,1,17947011,928,-9.33,0.72,12,0.03,-554.00,7163.00,7800,20241021,-33.72,4575,20250409,13.01,6490,-20.34,20250211,4575,13.01,20250409,6490,-20.34,20250211,470,1000.00,20240805,0.00,Y,084180,5000,897 억,,248164,N,N,234,N,00,N
20250516,090553,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5180,-30,5,-0.58,6881330,1312,8.11,5210,5350,5150,6770,3650,5210,5244.92,1.38,0,-255,5470,5340,5270,5140,5070,5305,5105,897,1560,5000,3430,10,1,17947011,930,-9.35,0.72,12,0.01,-554.00,7163.00,7800,20241021,-33.59,4575,20250409,13.22,6490,-20.18,20250211,4575,13.22,20250409,6490,-20.18,20250211,470,1002.13,20240805,0.00,Y,084180,5000,897 억,,248164,N,N,234,N,00,N
20250515,160633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5210,-90,5,-1.70,83749300,15948,41.71,5390,5400,5200,6890,3710,5300,5251.40,1.40,0,-1246,5440,5370,5240,5170,5040,5405,5205,897,1590,5000,3490,10,1,17947011,935,-9.40,0.73,12,0.09,-554.00,7163.00,7800,20241021,-33.21,4575,20250409,13.88,6490,-19.72,20250211,4575,13.88,20250409,6490,-19.72,20250211,470,1008.51,20240805,0.00,Y,084180,5000,897 억,,251410,N,N,234,N,00,N
20250515,150638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5240,-60,5,-1.13,61456130,11666,30.51,5390,5400,5220,6890,3710,5300,5267.97,1.40,0,-1167,5440,5370,5240,5170,5040,5405,5205,897,1590,5000,3490,10,1,17947011,940,-9.46,0.73,12,0.07,-554.00,7163.00,7800,20241021,-32.82,4575,20250409,14.54,6490,-19.26,20250211,4575,14.54,20250409,6490,-19.26,20250211,470,1014.89,20240805,0.00,Y,084180,5000,897 억,,251410,N,N,231,N,00,N
20250515,140640,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5230,-70,5,-1.32,57006630,10815,28.28,5390,5400,5220,6890,3710,5300,5271.07,1.40,0,-1012,5440,5370,5240,5170,5040,5405,5205,897,1590,5000,3490,10,1,17947011,939,-9.44,0.73,12,0.06,-554.00,7163.00,7800,20241021,-32.95,4575,20250409,14.32,6490,-19.41,20250211,4575,14.32,20250409,6490,-19.41,20250211,470,1012.77,20240805,0.00,Y,084180,5000,897 억,,251410,N,N,231,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 160546 57 100.00 KOSDAQ 기계·장비 N N N N N 5140 -70 5 -1.34 107573880 20795 128.47 5210 5350 5140 6770 3650 5210 5173.07 1.38 0 -3696 5470 5340 5270 5140 5070 5305 5105 897 1560 5000 3430 10 1 17947011 922 -9.28 0.72 12 0.12 -554.00 7163.00 7800 20241021 -34.10 4575 20250409 12.35 6490 -20.80 20250211 4575 12.35 20250409 6490 -20.80 20250211 470 993.62 20240805 0.00 Y 084180 5000 897 억 248164 N N 295 N 00 N
3 20250516 150554 57 100.00 KOSDAQ 기계·장비 N N N N N 5160 -50 5 -0.96 98925980 19113 118.08 5210 5350 5150 6770 3650 5210 5175.85 1.38 0 -3490 5470 5340 5270 5140 5070 5305 5105 897 1560 5000 3430 10 1 17947011 926 -9.31 0.72 12 0.11 -554.00 7163.00 7800 20241021 -33.85 4575 20250409 12.79 6490 -20.49 20250211 4575 12.79 20250409 6490 -20.49 20250211 470 997.87 20240805 0.00 Y 084180 5000 897 억 248164 N N 234 N 00 N
4 20250516 140551 57 100.00 KOSDAQ 기계·장비 N N N N N 5190 -20 5 -0.38 73832260 14245 88.00 5210 5350 5150 6770 3650 5210 5183.03 1.38 0 -3100 5470 5340 5270 5140 5070 5305 5105 897 1560 5000 3430 10 1 17947011 931 -9.37 0.72 12 0.08 -554.00 7163.00 7800 20241021 -33.46 4575 20250409 13.44 6490 -20.03 20250211 4575 13.44 20250409 6490 -20.03 20250211 470 1004.26 20240805 0.00 Y 084180 5000 897 억 248164 N N 234 N 00 N
5 20250516 130549 57 100.00 KOSDAQ 기계·장비 N N N N N 5160 -50 5 -0.96 64537170 12450 76.91 5210 5350 5150 6770 3650 5210 5183.71 1.38 0 -2973 5470 5340 5270 5140 5070 5305 5105 897 1560 5000 3430 10 1 17947011 926 -9.31 0.72 12 0.07 -554.00 7163.00 7800 20241021 -33.85 4575 20250409 12.79 6490 -20.49 20250211 4575 12.79 20250409 6490 -20.49 20250211 470 997.87 20240805 0.00 Y 084180 5000 897 억 248164 N N 234 N 00 N
6 20250516 120551 57 100.00 KOSDAQ 기계·장비 N N N N N 5170 -40 5 -0.77 50173220 9665 59.71 5210 5350 5150 6770 3650 5210 5191.23 1.38 0 -3059 5470 5340 5270 5140 5070 5305 5105 897 1560 5000 3430 10 1 17947011 928 -9.33 0.72 12 0.05 -554.00 7163.00 7800 20241021 -33.72 4575 20250409 13.01 6490 -20.34 20250211 4575 13.01 20250409 6490 -20.34 20250211 470 1000.00 20240805 0.00 Y 084180 5000 897 억 248164 N N 234 N 00 N
7 20250516 110531 57 100.00 KOSDAQ 기계·장비 N N N N N 5200 -10 5 -0.19 47264200 9103 56.24 5210 5350 5150 6770 3650 5210 5192.16 1.38 0 -2936 5470 5340 5270 5140 5070 5305 5105 897 1560 5000 3430 10 1 17947011 933 -9.39 0.73 12 0.05 -554.00 7163.00 7800 20241021 -33.33 4575 20250409 13.66 6490 -19.88 20250211 4575 13.66 20250409 6490 -19.88 20250211 470 1006.38 20240805 0.00 Y 084180 5000 897 억 248164 N N 234 N 00 N
8 20250516 100554 57 100.00 KOSDAQ 기계·장비 N N N N N 5170 -40 5 -0.77 31333530 6019 37.18 5210 5350 5150 6770 3650 5210 5205.77 1.38 0 -2686 5470 5340 5270 5140 5070 5305 5105 897 1560 5000 3430 10 1 17947011 928 -9.33 0.72 12 0.03 -554.00 7163.00 7800 20241021 -33.72 4575 20250409 13.01 6490 -20.34 20250211 4575 13.01 20250409 6490 -20.34 20250211 470 1000.00 20240805 0.00 Y 084180 5000 897 억 248164 N N 234 N 00 N
9 20250516 090553 57 100.00 KOSDAQ 기계·장비 N N N N N 5180 -30 5 -0.58 6881330 1312 8.11 5210 5350 5150 6770 3650 5210 5244.92 1.38 0 -255 5470 5340 5270 5140 5070 5305 5105 897 1560 5000 3430 10 1 17947011 930 -9.35 0.72 12 0.01 -554.00 7163.00 7800 20241021 -33.59 4575 20250409 13.22 6490 -20.18 20250211 4575 13.22 20250409 6490 -20.18 20250211 470 1002.13 20240805 0.00 Y 084180 5000 897 억 248164 N N 234 N 00 N
10 20250515 160633 57 100.00 KOSDAQ 기계·장비 N N N N N 5210 -90 5 -1.70 83749300 15948 41.71 5390 5400 5200 6890 3710 5300 5251.40 1.40 0 -1246 5440 5370 5240 5170 5040 5405 5205 897 1590 5000 3490 10 1 17947011 935 -9.40 0.73 12 0.09 -554.00 7163.00 7800 20241021 -33.21 4575 20250409 13.88 6490 -19.72 20250211 4575 13.88 20250409 6490 -19.72 20250211 470 1008.51 20240805 0.00 Y 084180 5000 897 억 251410 N N 234 N 00 N
11 20250515 150638 57 100.00 KOSDAQ 기계·장비 N N N N N 5240 -60 5 -1.13 61456130 11666 30.51 5390 5400 5220 6890 3710 5300 5267.97 1.40 0 -1167 5440 5370 5240 5170 5040 5405 5205 897 1590 5000 3490 10 1 17947011 940 -9.46 0.73 12 0.07 -554.00 7163.00 7800 20241021 -32.82 4575 20250409 14.54 6490 -19.26 20250211 4575 14.54 20250409 6490 -19.26 20250211 470 1014.89 20240805 0.00 Y 084180 5000 897 억 251410 N N 231 N 00 N
12 20250515 140640 57 100.00 KOSDAQ 기계·장비 N N N N N 5230 -70 5 -1.32 57006630 10815 28.28 5390 5400 5220 6890 3710 5300 5271.07 1.40 0 -1012 5440 5370 5240 5170 5040 5405 5205 897 1590 5000 3490 10 1 17947011 939 -9.44 0.73 12 0.06 -554.00 7163.00 7800 20241021 -32.95 4575 20250409 14.32 6490 -19.41 20250211 4575 14.32 20250409 6490 -19.41 20250211 470 1012.77 20240805 0.00 Y 084180 5000 897 억 251410 N N 231 N 00 N