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
086670/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
20250516,160552,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9170,-110,5,-1.19,45524885,4947,52.29,9210,9280,9150,12060,6500,9280,9202.52,1.32,0,-750,9473,9376,9193,9096,8913,9425,9145,46,2780,500,5930,10,1,9125174,837,20.33,0.68,12,0.05,451.00,13474.00,14300,20240508,-35.87,6900,20241209,32.90,10240,-10.45,20250305,7050,30.07,20250114,14130,-35.10,20240605,6900,32.90,20241209,0.56,Y,086670,500,45 억,,120283,N,N,273,N,00,N
20250516,150600,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9170,-110,5,-1.19,43928455,4773,50.45,9210,9280,9150,12060,6500,9280,9203.53,1.32,0,-673,9473,9376,9193,9096,8913,9425,9145,46,2780,500,5930,10,1,9125174,837,20.33,0.68,12,0.05,451.00,13474.00,14300,20240508,-35.87,6900,20241209,32.90,10240,-10.45,20250305,7050,30.07,20250114,14130,-35.10,20240605,6900,32.90,20241209,0.56,Y,086670,500,45 억,,120283,N,N,559,N,00,N
20250516,140557,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9210,-70,5,-0.75,37115865,4034,42.64,9210,9280,9150,12060,6500,9280,9200.76,1.32,0,-375,9473,9376,9193,9096,8913,9425,9145,46,2780,500,5930,10,1,9125174,840,20.42,0.68,12,0.04,451.00,13474.00,14300,20240508,-35.59,6900,20241209,33.48,10240,-10.06,20250305,7050,30.64,20250114,14130,-34.82,20240605,6900,33.48,20241209,0.56,Y,086670,500,45 억,,120283,N,N,559,N,00,N
20250516,130555,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9220,-60,5,-0.65,32464815,3530,37.32,9210,9280,9150,12060,6500,9280,9196.83,1.32,0,-345,9473,9376,9193,9096,8913,9425,9145,46,2780,500,5930,10,1,9125174,841,20.44,0.68,12,0.04,451.00,13474.00,14300,20240508,-35.52,6900,20241209,33.62,10240,-9.96,20250305,7050,30.78,20250114,14130,-34.75,20240605,6900,33.62,20241209,0.56,Y,086670,500,45 억,,120283,N,N,559,N,00,N
20250516,120557,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9210,-70,5,-0.75,32298970,3512,37.12,9210,9280,9150,12060,6500,9280,9196.75,1.32,0,-331,9473,9376,9193,9096,8913,9425,9145,46,2780,500,5930,10,1,9125174,840,20.42,0.68,12,0.04,451.00,13474.00,14300,20240508,-35.59,6900,20241209,33.48,10240,-10.06,20250305,7050,30.64,20250114,14130,-34.82,20240605,6900,33.48,20241209,0.56,Y,086670,500,45 억,,120283,N,N,559,N,00,N
20250516,110536,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9270,-10,5,-0.11,21972700,2389,25.25,9210,9280,9150,12060,6500,9280,9197.45,1.32,0,-324,9473,9376,9193,9096,8913,9425,9145,46,2780,500,5930,10,1,9125174,846,20.55,0.69,12,0.03,451.00,13474.00,14300,20240508,-35.17,6900,20241209,34.35,10240,-9.47,20250305,7050,31.49,20250114,14130,-34.39,20240605,6900,34.35,20241209,0.56,Y,086670,500,45 억,,120283,N,N,559,N,00,N
20250516,100559,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9170,-110,5,-1.19,17248535,1876,19.83,9210,9280,9150,12060,6500,9280,9194.32,1.32,0,-232,9473,9376,9193,9096,8913,9425,9145,46,2780,500,5930,10,1,9125174,837,20.33,0.68,12,0.02,451.00,13474.00,14300,20240508,-35.87,6900,20241209,32.90,10240,-10.45,20250305,7050,30.07,20250114,14130,-35.10,20240605,6900,32.90,20241209,0.56,Y,086670,500,45 억,,120283,N,N,559,N,00,N
20250516,090559,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9210,-70,5,-0.75,138150,15,0.16,9210,9210,9210,12060,6500,9280,9210.00,1.32,0,14,9473,9376,9193,9096,8913,9425,9145,46,2780,500,5930,10,1,9125174,840,20.42,0.68,12,0.00,451.00,13474.00,14300,20240508,-35.59,6900,20241209,33.48,10240,-10.06,20250305,7050,30.64,20250114,14130,-34.82,20240605,6900,33.48,20241209,0.56,Y,086670,500,45 억,,120283,N,N,559,N,00,N
20250515,160639,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9280,100,2,1.09,86967850,9456,81.68,9180,9290,9010,11930,6430,9180,9197.11,1.34,0,-1950,9393,9286,9213,9106,9033,9250,9070,46,2750,500,5870,10,1,9125174,847,20.58,0.69,12,0.10,451.00,13474.00,14300,20240508,-35.10,6900,20241209,34.49,10240,-9.38,20250305,7050,31.63,20250114,14130,-34.32,20240605,6900,34.49,20241209,0.56,Y,086670,500,45 억,,122192,N,N,559,N,00,N
20250515,150645,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9180,0,3,0.00,79954930,8692,75.08,9180,9290,9010,11930,6430,9180,9198.68,1.34,0,-1939,9393,9286,9213,9106,9033,9250,9070,46,2750,500,5870,10,1,9125174,838,20.35,0.68,12,0.10,451.00,13474.00,14300,20240508,-35.80,6900,20241209,33.04,10240,-10.35,20250305,7050,30.21,20250114,14130,-35.03,20240605,6900,33.04,20241209,0.56,Y,086670,500,45 억,,122192,N,N,487,N,00,N
20250515,140646,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9290,110,2,1.20,73474850,7992,69.03,9180,9290,9010,11930,6430,9180,9193.55,1.34,0,-1626,9393,9286,9213,9106,9033,9250,9070,46,2750,500,5870,10,1,9125174,848,20.60,0.69,12,0.09,451.00,13474.00,14300,20240508,-35.03,6900,20241209,34.64,10240,-9.28,20250305,7050,31.77,20250114,14130,-34.25,20240605,6900,34.64,20241209,0.56,Y,086670,500,45 억,,122192,N,N,487,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 160552 57 100.00 KOSDAQ 기계·장비 N N N N N 9170 -110 5 -1.19 45524885 4947 52.29 9210 9280 9150 12060 6500 9280 9202.52 1.32 0 -750 9473 9376 9193 9096 8913 9425 9145 46 2780 500 5930 10 1 9125174 837 20.33 0.68 12 0.05 451.00 13474.00 14300 20240508 -35.87 6900 20241209 32.90 10240 -10.45 20250305 7050 30.07 20250114 14130 -35.10 20240605 6900 32.90 20241209 0.56 Y 086670 500 45 억 120283 N N 273 N 00 N
3 20250516 150600 57 100.00 KOSDAQ 기계·장비 N N N N N 9170 -110 5 -1.19 43928455 4773 50.45 9210 9280 9150 12060 6500 9280 9203.53 1.32 0 -673 9473 9376 9193 9096 8913 9425 9145 46 2780 500 5930 10 1 9125174 837 20.33 0.68 12 0.05 451.00 13474.00 14300 20240508 -35.87 6900 20241209 32.90 10240 -10.45 20250305 7050 30.07 20250114 14130 -35.10 20240605 6900 32.90 20241209 0.56 Y 086670 500 45 억 120283 N N 559 N 00 N
4 20250516 140557 57 100.00 KOSDAQ 기계·장비 N N N N N 9210 -70 5 -0.75 37115865 4034 42.64 9210 9280 9150 12060 6500 9280 9200.76 1.32 0 -375 9473 9376 9193 9096 8913 9425 9145 46 2780 500 5930 10 1 9125174 840 20.42 0.68 12 0.04 451.00 13474.00 14300 20240508 -35.59 6900 20241209 33.48 10240 -10.06 20250305 7050 30.64 20250114 14130 -34.82 20240605 6900 33.48 20241209 0.56 Y 086670 500 45 억 120283 N N 559 N 00 N
5 20250516 130555 57 100.00 KOSDAQ 기계·장비 N N N N N 9220 -60 5 -0.65 32464815 3530 37.32 9210 9280 9150 12060 6500 9280 9196.83 1.32 0 -345 9473 9376 9193 9096 8913 9425 9145 46 2780 500 5930 10 1 9125174 841 20.44 0.68 12 0.04 451.00 13474.00 14300 20240508 -35.52 6900 20241209 33.62 10240 -9.96 20250305 7050 30.78 20250114 14130 -34.75 20240605 6900 33.62 20241209 0.56 Y 086670 500 45 억 120283 N N 559 N 00 N
6 20250516 120557 57 100.00 KOSDAQ 기계·장비 N N N N N 9210 -70 5 -0.75 32298970 3512 37.12 9210 9280 9150 12060 6500 9280 9196.75 1.32 0 -331 9473 9376 9193 9096 8913 9425 9145 46 2780 500 5930 10 1 9125174 840 20.42 0.68 12 0.04 451.00 13474.00 14300 20240508 -35.59 6900 20241209 33.48 10240 -10.06 20250305 7050 30.64 20250114 14130 -34.82 20240605 6900 33.48 20241209 0.56 Y 086670 500 45 억 120283 N N 559 N 00 N
7 20250516 110536 57 100.00 KOSDAQ 기계·장비 N N N N N 9270 -10 5 -0.11 21972700 2389 25.25 9210 9280 9150 12060 6500 9280 9197.45 1.32 0 -324 9473 9376 9193 9096 8913 9425 9145 46 2780 500 5930 10 1 9125174 846 20.55 0.69 12 0.03 451.00 13474.00 14300 20240508 -35.17 6900 20241209 34.35 10240 -9.47 20250305 7050 31.49 20250114 14130 -34.39 20240605 6900 34.35 20241209 0.56 Y 086670 500 45 억 120283 N N 559 N 00 N
8 20250516 100559 57 100.00 KOSDAQ 기계·장비 N N N N N 9170 -110 5 -1.19 17248535 1876 19.83 9210 9280 9150 12060 6500 9280 9194.32 1.32 0 -232 9473 9376 9193 9096 8913 9425 9145 46 2780 500 5930 10 1 9125174 837 20.33 0.68 12 0.02 451.00 13474.00 14300 20240508 -35.87 6900 20241209 32.90 10240 -10.45 20250305 7050 30.07 20250114 14130 -35.10 20240605 6900 32.90 20241209 0.56 Y 086670 500 45 억 120283 N N 559 N 00 N
9 20250516 090559 57 100.00 KOSDAQ 기계·장비 N N N N N 9210 -70 5 -0.75 138150 15 0.16 9210 9210 9210 12060 6500 9280 9210.00 1.32 0 14 9473 9376 9193 9096 8913 9425 9145 46 2780 500 5930 10 1 9125174 840 20.42 0.68 12 0.00 451.00 13474.00 14300 20240508 -35.59 6900 20241209 33.48 10240 -10.06 20250305 7050 30.64 20250114 14130 -34.82 20240605 6900 33.48 20241209 0.56 Y 086670 500 45 억 120283 N N 559 N 00 N
10 20250515 160639 57 100.00 KOSDAQ 기계·장비 N N N N N 9280 100 2 1.09 86967850 9456 81.68 9180 9290 9010 11930 6430 9180 9197.11 1.34 0 -1950 9393 9286 9213 9106 9033 9250 9070 46 2750 500 5870 10 1 9125174 847 20.58 0.69 12 0.10 451.00 13474.00 14300 20240508 -35.10 6900 20241209 34.49 10240 -9.38 20250305 7050 31.63 20250114 14130 -34.32 20240605 6900 34.49 20241209 0.56 Y 086670 500 45 억 122192 N N 559 N 00 N
11 20250515 150645 57 100.00 KOSDAQ 기계·장비 N N N N N 9180 0 3 0.00 79954930 8692 75.08 9180 9290 9010 11930 6430 9180 9198.68 1.34 0 -1939 9393 9286 9213 9106 9033 9250 9070 46 2750 500 5870 10 1 9125174 838 20.35 0.68 12 0.10 451.00 13474.00 14300 20240508 -35.80 6900 20241209 33.04 10240 -10.35 20250305 7050 30.21 20250114 14130 -35.03 20240605 6900 33.04 20241209 0.56 Y 086670 500 45 억 122192 N N 487 N 00 N
12 20250515 140646 57 100.00 KOSDAQ 기계·장비 N N N N N 9290 110 2 1.20 73474850 7992 69.03 9180 9290 9010 11930 6430 9180 9193.55 1.34 0 -1626 9393 9286 9213 9106 9033 9250 9070 46 2750 500 5870 10 1 9125174 848 20.60 0.69 12 0.09 451.00 13474.00 14300 20240508 -35.03 6900 20241209 34.64 10240 -9.28 20250305 7050 31.77 20250114 14130 -34.25 20240605 6900 34.64 20241209 0.56 Y 086670 500 45 억 122192 N N 487 N 00 N