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
088130/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
20250516,160554,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3070,85,2,2.85,45941355,15369,36.88,3000,3075,2940,3880,2090,2985,2989.22,2.63,0,-3162,3105,3045,3005,2945,2905,3025,2925,99,895,500,1850,5,1,17485314,537,-2.10,0.44,12,0.09,-1462.00,7022.00,5700,20240924,-46.14,2720,20250409,12.87,3735,-17.80,20250109,2720,12.87,20250409,11400,-73.07,20240924,2720,12.87,20250409,2.04,Y,088130,500,99 억,,460677,N,N,4666,N,00,N
20250516,150602,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3020,35,2,1.17,38798475,13033,31.27,3000,3030,2940,3880,2090,2985,2976.94,2.63,0,-3606,3105,3045,3005,2945,2905,3025,2925,99,895,500,1850,5,1,17485314,528,-2.07,0.43,12,0.07,-1462.00,7022.00,5700,20240924,-47.02,2720,20250409,11.03,3735,-19.14,20250109,2720,11.03,20250409,11400,-73.51,20240924,2720,11.03,20250409,2.04,Y,088130,500,99 억,,460677,N,N,1925,N,00,N
20250516,140559,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2980,-5,5,-0.17,25745390,8684,20.84,3000,3000,2940,3880,2090,2985,2964.69,2.63,0,-2034,3105,3045,3005,2945,2905,3025,2925,99,895,500,1850,5,1,17485314,521,-2.04,0.42,12,0.05,-1462.00,7022.00,5700,20240924,-47.72,2720,20250409,9.56,3735,-20.21,20250109,2720,9.56,20250409,11400,-73.86,20240924,2720,9.56,20250409,2.04,Y,088130,500,99 억,,460677,N,N,1925,N,00,N
20250516,130557,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2970,-15,5,-0.50,19083635,6446,15.47,3000,3000,2940,3880,2090,2985,2960.54,2.63,0,-261,3105,3045,3005,2945,2905,3025,2925,99,895,500,1850,5,1,17485314,519,-2.03,0.42,12,0.04,-1462.00,7022.00,5700,20240924,-47.89,2720,20250409,9.19,3735,-20.48,20250109,2720,9.19,20250409,11400,-73.95,20240924,2720,9.19,20250409,2.04,Y,088130,500,99 억,,460677,N,N,1925,N,00,N
20250516,120559,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2970,-15,5,-0.50,16936325,5723,13.73,3000,3000,2940,3880,2090,2985,2959.34,2.63,0,224,3105,3045,3005,2945,2905,3025,2925,99,895,500,1850,5,1,17485314,519,-2.03,0.42,12,0.03,-1462.00,7022.00,5700,20240924,-47.89,2720,20250409,9.19,3735,-20.48,20250109,2720,9.19,20250409,11400,-73.95,20240924,2720,9.19,20250409,2.04,Y,088130,500,99 억,,460677,N,N,1925,N,00,N
20250516,110539,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2955,-30,5,-1.01,12565815,4242,10.18,3000,3000,2950,3880,2090,2985,2962.24,2.63,0,338,3105,3045,3005,2945,2905,3025,2925,99,895,500,1850,5,1,17485314,517,-2.02,0.42,12,0.02,-1462.00,7022.00,5700,20240924,-48.16,2720,20250409,8.64,3735,-20.88,20250109,2720,8.64,20250409,11400,-74.08,20240924,2720,8.64,20250409,2.04,Y,088130,500,99 억,,460677,N,N,1925,N,00,N
20250516,100602,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2990,5,2,0.17,5437525,1836,4.41,3000,3000,2950,3880,2090,2985,2961.61,2.63,0,577,3105,3045,3005,2945,2905,3025,2925,99,895,500,1850,5,1,17485314,523,-2.05,0.43,12,0.01,-1462.00,7022.00,5700,20240924,-47.54,2720,20250409,9.93,3735,-19.95,20250109,2720,9.93,20250409,11400,-73.77,20240924,2720,9.93,20250409,2.04,Y,088130,500,99 억,,460677,N,N,1925,N,00,N
20250516,090602,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2980,-5,5,-0.17,5034035,1701,4.08,3000,3000,2950,3880,2090,2985,2959.46,2.63,0,578,3105,3045,3005,2945,2905,3025,2925,99,895,500,1850,5,1,17485314,521,-2.04,0.42,12,0.01,-1462.00,7022.00,5700,20240924,-47.72,2720,20250409,9.56,3735,-20.21,20250109,2720,9.56,20250409,11400,-73.86,20240924,2720,9.56,20250409,2.04,Y,088130,500,99 억,,460677,N,N,1925,N,00,N
20250515,160642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2985,-40,5,-1.32,124636626,41676,428.54,3005,3065,2965,3930,2120,3025,2990.61,2.66,0,-5334,3118,3071,3038,2991,2958,3055,2975,99,905,500,1870,5,1,17485314,522,-2.04,0.43,12,0.24,-1462.00,7022.00,5700,20240924,-47.63,2720,20250409,9.74,3735,-20.08,20250109,2720,9.74,20250409,11400,-73.82,20240924,2720,9.74,20250409,2.05,Y,088130,500,99 억,,465615,N,N,1925,N,00,N
20250515,150648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2975,-50,5,-1.65,110967271,37084,381.33,3005,3065,2970,3930,2120,3025,2992.32,2.66,0,-4541,3118,3071,3038,2991,2958,3055,2975,99,905,500,1870,5,1,17485314,520,-2.03,0.42,12,0.21,-1462.00,7022.00,5700,20240924,-47.81,2720,20250409,9.38,3735,-20.35,20250109,2720,9.38,20250409,11400,-73.90,20240924,2720,9.38,20250409,2.05,Y,088130,500,99 억,,465615,N,N,809,N,00,N
20250515,140649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2980,-45,5,-1.49,82163836,27403,281.78,3005,3065,2975,3930,2120,3025,2998.35,2.66,0,-3488,3118,3071,3038,2991,2958,3055,2975,99,905,500,1870,5,1,17485314,521,-2.04,0.42,12,0.16,-1462.00,7022.00,5700,20240924,-47.72,2720,20250409,9.56,3735,-20.21,20250109,2720,9.56,20250409,11400,-73.86,20240924,2720,9.56,20250409,2.05,Y,088130,500,99 억,,465615,N,N,809,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 160554 57 100.00 KOSDAQ 기계·장비 N N N N N 3070 85 2 2.85 45941355 15369 36.88 3000 3075 2940 3880 2090 2985 2989.22 2.63 0 -3162 3105 3045 3005 2945 2905 3025 2925 99 895 500 1850 5 1 17485314 537 -2.10 0.44 12 0.09 -1462.00 7022.00 5700 20240924 -46.14 2720 20250409 12.87 3735 -17.80 20250109 2720 12.87 20250409 11400 -73.07 20240924 2720 12.87 20250409 2.04 Y 088130 500 99 억 460677 N N 4666 N 00 N
3 20250516 150602 57 100.00 KOSDAQ 기계·장비 N N N N N 3020 35 2 1.17 38798475 13033 31.27 3000 3030 2940 3880 2090 2985 2976.94 2.63 0 -3606 3105 3045 3005 2945 2905 3025 2925 99 895 500 1850 5 1 17485314 528 -2.07 0.43 12 0.07 -1462.00 7022.00 5700 20240924 -47.02 2720 20250409 11.03 3735 -19.14 20250109 2720 11.03 20250409 11400 -73.51 20240924 2720 11.03 20250409 2.04 Y 088130 500 99 억 460677 N N 1925 N 00 N
4 20250516 140559 57 100.00 KOSDAQ 기계·장비 N N N N N 2980 -5 5 -0.17 25745390 8684 20.84 3000 3000 2940 3880 2090 2985 2964.69 2.63 0 -2034 3105 3045 3005 2945 2905 3025 2925 99 895 500 1850 5 1 17485314 521 -2.04 0.42 12 0.05 -1462.00 7022.00 5700 20240924 -47.72 2720 20250409 9.56 3735 -20.21 20250109 2720 9.56 20250409 11400 -73.86 20240924 2720 9.56 20250409 2.04 Y 088130 500 99 억 460677 N N 1925 N 00 N
5 20250516 130557 57 100.00 KOSDAQ 기계·장비 N N N N N 2970 -15 5 -0.50 19083635 6446 15.47 3000 3000 2940 3880 2090 2985 2960.54 2.63 0 -261 3105 3045 3005 2945 2905 3025 2925 99 895 500 1850 5 1 17485314 519 -2.03 0.42 12 0.04 -1462.00 7022.00 5700 20240924 -47.89 2720 20250409 9.19 3735 -20.48 20250109 2720 9.19 20250409 11400 -73.95 20240924 2720 9.19 20250409 2.04 Y 088130 500 99 억 460677 N N 1925 N 00 N
6 20250516 120559 57 100.00 KOSDAQ 기계·장비 N N N N N 2970 -15 5 -0.50 16936325 5723 13.73 3000 3000 2940 3880 2090 2985 2959.34 2.63 0 224 3105 3045 3005 2945 2905 3025 2925 99 895 500 1850 5 1 17485314 519 -2.03 0.42 12 0.03 -1462.00 7022.00 5700 20240924 -47.89 2720 20250409 9.19 3735 -20.48 20250109 2720 9.19 20250409 11400 -73.95 20240924 2720 9.19 20250409 2.04 Y 088130 500 99 억 460677 N N 1925 N 00 N
7 20250516 110539 57 100.00 KOSDAQ 기계·장비 N N N N N 2955 -30 5 -1.01 12565815 4242 10.18 3000 3000 2950 3880 2090 2985 2962.24 2.63 0 338 3105 3045 3005 2945 2905 3025 2925 99 895 500 1850 5 1 17485314 517 -2.02 0.42 12 0.02 -1462.00 7022.00 5700 20240924 -48.16 2720 20250409 8.64 3735 -20.88 20250109 2720 8.64 20250409 11400 -74.08 20240924 2720 8.64 20250409 2.04 Y 088130 500 99 억 460677 N N 1925 N 00 N
8 20250516 100602 57 100.00 KOSDAQ 기계·장비 N N N N N 2990 5 2 0.17 5437525 1836 4.41 3000 3000 2950 3880 2090 2985 2961.61 2.63 0 577 3105 3045 3005 2945 2905 3025 2925 99 895 500 1850 5 1 17485314 523 -2.05 0.43 12 0.01 -1462.00 7022.00 5700 20240924 -47.54 2720 20250409 9.93 3735 -19.95 20250109 2720 9.93 20250409 11400 -73.77 20240924 2720 9.93 20250409 2.04 Y 088130 500 99 억 460677 N N 1925 N 00 N
9 20250516 090602 57 100.00 KOSDAQ 기계·장비 N N N N N 2980 -5 5 -0.17 5034035 1701 4.08 3000 3000 2950 3880 2090 2985 2959.46 2.63 0 578 3105 3045 3005 2945 2905 3025 2925 99 895 500 1850 5 1 17485314 521 -2.04 0.42 12 0.01 -1462.00 7022.00 5700 20240924 -47.72 2720 20250409 9.56 3735 -20.21 20250109 2720 9.56 20250409 11400 -73.86 20240924 2720 9.56 20250409 2.04 Y 088130 500 99 억 460677 N N 1925 N 00 N
10 20250515 160642 57 100.00 KOSDAQ 기계·장비 N N N N N 2985 -40 5 -1.32 124636626 41676 428.54 3005 3065 2965 3930 2120 3025 2990.61 2.66 0 -5334 3118 3071 3038 2991 2958 3055 2975 99 905 500 1870 5 1 17485314 522 -2.04 0.43 12 0.24 -1462.00 7022.00 5700 20240924 -47.63 2720 20250409 9.74 3735 -20.08 20250109 2720 9.74 20250409 11400 -73.82 20240924 2720 9.74 20250409 2.05 Y 088130 500 99 억 465615 N N 1925 N 00 N
11 20250515 150648 57 100.00 KOSDAQ 기계·장비 N N N N N 2975 -50 5 -1.65 110967271 37084 381.33 3005 3065 2970 3930 2120 3025 2992.32 2.66 0 -4541 3118 3071 3038 2991 2958 3055 2975 99 905 500 1870 5 1 17485314 520 -2.03 0.42 12 0.21 -1462.00 7022.00 5700 20240924 -47.81 2720 20250409 9.38 3735 -20.35 20250109 2720 9.38 20250409 11400 -73.90 20240924 2720 9.38 20250409 2.05 Y 088130 500 99 억 465615 N N 809 N 00 N
12 20250515 140649 57 100.00 KOSDAQ 기계·장비 N N N N N 2980 -45 5 -1.49 82163836 27403 281.78 3005 3065 2975 3930 2120 3025 2998.35 2.66 0 -3488 3118 3071 3038 2991 2958 3055 2975 99 905 500 1870 5 1 17485314 521 -2.04 0.42 12 0.16 -1462.00 7022.00 5700 20240924 -47.72 2720 20250409 9.56 3735 -20.21 20250109 2720 9.56 20250409 11400 -73.86 20240924 2720 9.56 20250409 2.05 Y 088130 500 99 억 465615 N N 809 N 00 N