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
089890/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
20250516,160559,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7370,-130,5,-1.73,186445090,25433,65.25,7500,7500,7270,9750,5250,7500,7330.83,0.00,0,-593,7640,7570,7450,7380,7260,7605,7415,84,2250,500,5250,10,1,16584962,1222,-614.17,1.86,12,0.15,-12.00,3968.00,19920,20240627,-63.00,5770,20241209,27.73,9600,-23.23,20250219,6000,22.83,20250409,19920,-63.00,20240627,5770,27.73,20241209,2.26,Y,089890,500,84 억,,0,N,N,2109,N,00,N
20250516,150608,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7310,-190,5,-2.53,146062190,19948,51.18,7500,7500,7270,9750,5250,7500,7322.15,0.00,0,-539,7640,7570,7450,7380,7260,7605,7415,84,2250,500,5250,10,1,16584962,1212,-609.17,1.84,12,0.12,-12.00,3968.00,19920,20240627,-63.30,5770,20241209,26.69,9600,-23.85,20250219,6000,21.83,20250409,19920,-63.30,20240627,5770,26.69,20241209,2.26,Y,089890,500,84 억,,0,N,N,2047,N,00,N
20250516,140604,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7310,-190,5,-2.53,141280490,19295,49.50,7500,7500,7270,9750,5250,7500,7322.13,0.00,0,-538,7640,7570,7450,7380,7260,7605,7415,84,2250,500,5250,10,1,16584962,1212,-609.17,1.84,12,0.12,-12.00,3968.00,19920,20240627,-63.30,5770,20241209,26.69,9600,-23.85,20250219,6000,21.83,20250409,19920,-63.30,20240627,5770,26.69,20241209,2.26,Y,089890,500,84 억,,0,N,N,2047,N,00,N
20250516,130602,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7320,-180,5,-2.40,107840160,14722,37.77,7500,7500,7270,9750,5250,7500,7325.10,0.00,0,-673,7640,7570,7450,7380,7260,7605,7415,84,2250,500,5250,10,1,16584962,1214,-610.00,1.84,12,0.09,-12.00,3968.00,19920,20240627,-63.25,5770,20241209,26.86,9600,-23.75,20250219,6000,22.00,20250409,19920,-63.25,20240627,5770,26.86,20241209,2.26,Y,089890,500,84 억,,0,N,N,2047,N,00,N
20250516,120604,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7310,-190,5,-2.53,106021040,14473,37.13,7500,7500,7270,9750,5250,7500,7325.44,0.00,0,-505,7640,7570,7450,7380,7260,7605,7415,84,2250,500,5250,10,1,16584962,1212,-609.17,1.84,12,0.09,-12.00,3968.00,19920,20240627,-63.30,5770,20241209,26.69,9600,-23.85,20250219,6000,21.83,20250409,19920,-63.30,20240627,5770,26.69,20241209,2.26,Y,089890,500,84 억,,0,N,N,2047,N,00,N
20250516,110543,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7300,-200,5,-2.67,91256440,12452,31.95,7500,7500,7270,9750,5250,7500,7328.66,0.00,0,-487,7640,7570,7450,7380,7260,7605,7415,84,2250,500,5250,10,1,16584962,1211,-608.33,1.84,12,0.08,-12.00,3968.00,19920,20240627,-63.35,5770,20241209,26.52,9600,-23.96,20250219,6000,21.67,20250409,19920,-63.35,20240627,5770,26.52,20241209,2.26,Y,089890,500,84 억,,0,N,N,2047,N,00,N
20250516,100607,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7320,-180,5,-2.40,42380690,5755,14.76,7500,7500,7320,9750,5250,7500,7364.15,0.00,0,-486,7640,7570,7450,7380,7260,7605,7415,84,2250,500,5250,10,1,16584962,1214,-610.00,1.84,12,0.03,-12.00,3968.00,19920,20240627,-63.25,5770,20241209,26.86,9600,-23.75,20250219,6000,22.00,20250409,19920,-63.25,20240627,5770,26.86,20241209,2.26,Y,089890,500,84 억,,0,N,N,2047,N,00,N
20250516,090607,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7490,-10,5,-0.13,3006990,402,1.03,7500,7500,7480,9750,5250,7500,7480.07,0.00,0,-201,7640,7570,7450,7380,7260,7605,7415,84,2250,500,5250,10,1,16584962,1242,-624.17,1.89,12,0.00,-12.00,3968.00,19920,20240627,-62.40,5770,20241209,29.81,9600,-21.98,20250219,6000,24.83,20250409,19920,-62.40,20240627,5770,29.81,20241209,2.26,Y,089890,500,84 억,,0,N,N,2047,N,00,N
20250515,160647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7500,90,2,1.21,290400200,38978,48.79,7450,7520,7330,9630,5190,7410,7450.36,0.00,0,-3063,7703,7556,7383,7236,7063,7470,7150,84,2220,500,5180,10,1,16584962,1244,-625.00,1.89,12,0.24,-12.00,3968.00,19920,20240627,-62.35,5770,20241209,29.98,9600,-21.88,20250219,6000,25.00,20250409,19920,-62.35,20240627,5770,29.98,20241209,2.10,Y,089890,500,84 억,,0,N,N,2047,N,00,N
20250515,150654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7380,-30,5,-0.40,113572310,15413,19.29,7450,7450,7330,9630,5190,7410,7368.61,0.00,0,-1814,7703,7556,7383,7236,7063,7470,7150,84,2220,500,5180,10,1,16584962,1224,-615.00,1.86,12,0.09,-12.00,3968.00,19920,20240627,-62.95,5770,20241209,27.90,9600,-23.12,20250219,6000,23.00,20250409,19920,-62.95,20240627,5770,27.90,20241209,2.10,Y,089890,500,84 억,,0,N,N,4679,N,00,N
20250515,140655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7360,-50,5,-0.67,68082700,9224,11.54,7450,7450,7330,9630,5190,7410,7381.04,0.00,0,-671,7703,7556,7383,7236,7063,7470,7150,84,2220,500,5180,10,1,16584962,1221,-613.33,1.85,12,0.06,-12.00,3968.00,19920,20240627,-63.05,5770,20241209,27.56,9600,-23.33,20250219,6000,22.67,20250409,19920,-63.05,20240627,5770,27.56,20241209,2.10,Y,089890,500,84 억,,0,N,N,4679,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 160559 57 100.00 KOSDAQ 기계·장비 N N N N N 7370 -130 5 -1.73 186445090 25433 65.25 7500 7500 7270 9750 5250 7500 7330.83 0.00 0 -593 7640 7570 7450 7380 7260 7605 7415 84 2250 500 5250 10 1 16584962 1222 -614.17 1.86 12 0.15 -12.00 3968.00 19920 20240627 -63.00 5770 20241209 27.73 9600 -23.23 20250219 6000 22.83 20250409 19920 -63.00 20240627 5770 27.73 20241209 2.26 Y 089890 500 84 억 0 N N 2109 N 00 N
3 20250516 150608 57 100.00 KOSDAQ 기계·장비 N N N N N 7310 -190 5 -2.53 146062190 19948 51.18 7500 7500 7270 9750 5250 7500 7322.15 0.00 0 -539 7640 7570 7450 7380 7260 7605 7415 84 2250 500 5250 10 1 16584962 1212 -609.17 1.84 12 0.12 -12.00 3968.00 19920 20240627 -63.30 5770 20241209 26.69 9600 -23.85 20250219 6000 21.83 20250409 19920 -63.30 20240627 5770 26.69 20241209 2.26 Y 089890 500 84 억 0 N N 2047 N 00 N
4 20250516 140604 57 100.00 KOSDAQ 기계·장비 N N N N N 7310 -190 5 -2.53 141280490 19295 49.50 7500 7500 7270 9750 5250 7500 7322.13 0.00 0 -538 7640 7570 7450 7380 7260 7605 7415 84 2250 500 5250 10 1 16584962 1212 -609.17 1.84 12 0.12 -12.00 3968.00 19920 20240627 -63.30 5770 20241209 26.69 9600 -23.85 20250219 6000 21.83 20250409 19920 -63.30 20240627 5770 26.69 20241209 2.26 Y 089890 500 84 억 0 N N 2047 N 00 N
5 20250516 130602 57 100.00 KOSDAQ 기계·장비 N N N N N 7320 -180 5 -2.40 107840160 14722 37.77 7500 7500 7270 9750 5250 7500 7325.10 0.00 0 -673 7640 7570 7450 7380 7260 7605 7415 84 2250 500 5250 10 1 16584962 1214 -610.00 1.84 12 0.09 -12.00 3968.00 19920 20240627 -63.25 5770 20241209 26.86 9600 -23.75 20250219 6000 22.00 20250409 19920 -63.25 20240627 5770 26.86 20241209 2.26 Y 089890 500 84 억 0 N N 2047 N 00 N
6 20250516 120604 57 100.00 KOSDAQ 기계·장비 N N N N N 7310 -190 5 -2.53 106021040 14473 37.13 7500 7500 7270 9750 5250 7500 7325.44 0.00 0 -505 7640 7570 7450 7380 7260 7605 7415 84 2250 500 5250 10 1 16584962 1212 -609.17 1.84 12 0.09 -12.00 3968.00 19920 20240627 -63.30 5770 20241209 26.69 9600 -23.85 20250219 6000 21.83 20250409 19920 -63.30 20240627 5770 26.69 20241209 2.26 Y 089890 500 84 억 0 N N 2047 N 00 N
7 20250516 110543 57 100.00 KOSDAQ 기계·장비 N N N N N 7300 -200 5 -2.67 91256440 12452 31.95 7500 7500 7270 9750 5250 7500 7328.66 0.00 0 -487 7640 7570 7450 7380 7260 7605 7415 84 2250 500 5250 10 1 16584962 1211 -608.33 1.84 12 0.08 -12.00 3968.00 19920 20240627 -63.35 5770 20241209 26.52 9600 -23.96 20250219 6000 21.67 20250409 19920 -63.35 20240627 5770 26.52 20241209 2.26 Y 089890 500 84 억 0 N N 2047 N 00 N
8 20250516 100607 57 100.00 KOSDAQ 기계·장비 N N N N N 7320 -180 5 -2.40 42380690 5755 14.76 7500 7500 7320 9750 5250 7500 7364.15 0.00 0 -486 7640 7570 7450 7380 7260 7605 7415 84 2250 500 5250 10 1 16584962 1214 -610.00 1.84 12 0.03 -12.00 3968.00 19920 20240627 -63.25 5770 20241209 26.86 9600 -23.75 20250219 6000 22.00 20250409 19920 -63.25 20240627 5770 26.86 20241209 2.26 Y 089890 500 84 억 0 N N 2047 N 00 N
9 20250516 090607 57 100.00 KOSDAQ 기계·장비 N N N N N 7490 -10 5 -0.13 3006990 402 1.03 7500 7500 7480 9750 5250 7500 7480.07 0.00 0 -201 7640 7570 7450 7380 7260 7605 7415 84 2250 500 5250 10 1 16584962 1242 -624.17 1.89 12 0.00 -12.00 3968.00 19920 20240627 -62.40 5770 20241209 29.81 9600 -21.98 20250219 6000 24.83 20250409 19920 -62.40 20240627 5770 29.81 20241209 2.26 Y 089890 500 84 억 0 N N 2047 N 00 N
10 20250515 160647 57 100.00 KOSDAQ 기계·장비 N N N N N 7500 90 2 1.21 290400200 38978 48.79 7450 7520 7330 9630 5190 7410 7450.36 0.00 0 -3063 7703 7556 7383 7236 7063 7470 7150 84 2220 500 5180 10 1 16584962 1244 -625.00 1.89 12 0.24 -12.00 3968.00 19920 20240627 -62.35 5770 20241209 29.98 9600 -21.88 20250219 6000 25.00 20250409 19920 -62.35 20240627 5770 29.98 20241209 2.10 Y 089890 500 84 억 0 N N 2047 N 00 N
11 20250515 150654 57 100.00 KOSDAQ 기계·장비 N N N N N 7380 -30 5 -0.40 113572310 15413 19.29 7450 7450 7330 9630 5190 7410 7368.61 0.00 0 -1814 7703 7556 7383 7236 7063 7470 7150 84 2220 500 5180 10 1 16584962 1224 -615.00 1.86 12 0.09 -12.00 3968.00 19920 20240627 -62.95 5770 20241209 27.90 9600 -23.12 20250219 6000 23.00 20250409 19920 -62.95 20240627 5770 27.90 20241209 2.10 Y 089890 500 84 억 0 N N 4679 N 00 N
12 20250515 140655 57 100.00 KOSDAQ 기계·장비 N N N N N 7360 -50 5 -0.67 68082700 9224 11.54 7450 7450 7330 9630 5190 7410 7381.04 0.00 0 -671 7703 7556 7383 7236 7063 7470 7150 84 2220 500 5180 10 1 16584962 1221 -613.33 1.85 12 0.06 -12.00 3968.00 19920 20240627 -63.05 5770 20241209 27.56 9600 -23.33 20250219 6000 22.67 20250409 19920 -63.05 20240627 5770 27.56 20241209 2.10 Y 089890 500 84 억 0 N N 4679 N 00 N