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
099440/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
20250516,160621,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2360,-55,5,-2.28,373293713,156970,76.94,2435,2445,2335,3135,1695,2415,2378.30,1.85,0,-36079,2605,2510,2460,2365,2315,2485,2340,201,720,500,1780,5,1,40243394,950,4.29,0.63,12,0.39,550.00,3761.00,3571,20240522,-33.91,2051,20250403,15.07,3440,-31.40,20250210,2051,15.07,20250403,4230,-44.21,20240522,2335,1.07,20250516,3.04,Y,099440,500,201 억,,746264,N,N,11314,N,00,N
20250516,150630,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2355,-60,5,-2.48,358345968,150629,73.84,2435,2445,2335,3135,1695,2415,2379.00,1.85,0,-34055,2605,2510,2460,2365,2315,2485,2340,201,720,500,1780,5,1,40243394,948,4.28,0.63,12,0.37,550.00,3761.00,3571,20240522,-34.05,2051,20250403,14.82,3440,-31.54,20250210,2051,14.82,20250403,4230,-44.33,20240522,2335,0.86,20250516,3.04,Y,099440,500,201 억,,746264,N,N,12182,N,00,N
20250516,140627,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2350,-65,5,-2.69,307989668,129156,63.31,2435,2445,2350,3135,1695,2415,2384.63,1.85,0,-30238,2605,2510,2460,2365,2315,2485,2340,201,720,500,1780,5,1,40243394,946,4.27,0.62,12,0.32,550.00,3761.00,3571,20240522,-34.19,2051,20250403,14.58,3440,-31.69,20250210,2051,14.58,20250403,4230,-44.44,20240522,2350,0.00,20250516,3.04,Y,099440,500,201 억,,746264,N,N,12182,N,00,N
20250516,130624,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2365,-50,5,-2.07,276733038,115879,56.80,2435,2445,2350,3135,1695,2415,2388.12,1.85,0,-27266,2605,2510,2460,2365,2315,2485,2340,201,720,500,1780,5,1,40243394,952,4.30,0.63,12,0.29,550.00,3761.00,3571,20240522,-33.77,2051,20250403,15.31,3440,-31.25,20250210,2051,15.31,20250403,4230,-44.09,20240522,2350,0.64,20250516,3.04,Y,099440,500,201 억,,746264,N,N,12182,N,00,N
20250516,120626,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2362,-53,5,-2.19,249336883,104258,51.11,2435,2445,2350,3135,1695,2415,2391.54,1.85,0,-25779,2605,2510,2460,2365,2315,2485,2340,201,720,500,1780,5,1,40243394,951,4.29,0.63,12,0.26,550.00,3761.00,3571,20240522,-33.86,2051,20250403,15.16,3440,-31.34,20250210,2051,15.16,20250403,4230,-44.16,20240522,2350,0.51,20250516,3.04,Y,099440,500,201 억,,746264,N,N,12182,N,00,N
20250516,110604,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2370,-45,5,-1.86,221122950,92327,45.26,2435,2445,2350,3135,1695,2415,2395.00,1.85,0,-18959,2605,2510,2460,2365,2315,2485,2340,201,720,500,1780,5,1,40243394,954,4.31,0.63,12,0.23,550.00,3761.00,3571,20240522,-33.63,2051,20250403,15.55,3440,-31.10,20250210,2051,15.55,20250403,4230,-43.97,20240522,2350,0.85,20250516,3.04,Y,099440,500,201 억,,746264,N,N,12182,N,00,N
20250516,100629,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2365,-50,5,-2.07,165616130,68811,33.73,2435,2445,2360,3135,1695,2415,2406.83,1.85,0,-16071,2605,2510,2460,2365,2315,2485,2340,201,720,500,1780,5,1,40243394,952,4.30,0.63,12,0.17,550.00,3761.00,3571,20240522,-33.77,2051,20250403,15.31,3440,-31.25,20250210,2051,15.31,20250403,4230,-44.09,20240522,2360,0.21,20250516,3.04,Y,099440,500,201 억,,746264,N,N,12182,N,00,N
20250516,090630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2440,25,2,1.04,46795245,19303,9.46,2435,2440,2415,3135,1695,2415,2424.25,1.85,0,-190,2605,2510,2460,2365,2315,2485,2340,201,720,500,1780,5,1,40243394,982,4.44,0.65,12,0.05,550.00,3761.00,3571,20240522,-31.67,2051,20250403,18.97,3440,-29.07,20250210,2051,18.97,20250403,4230,-42.32,20240522,2385,2.31,20250513,3.04,Y,099440,500,201 억,,746264,N,N,12182,N,00,N
20250515,160713,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2415,-85,5,-3.40,500092532,204004,90.46,2555,2555,2410,3250,1750,2500,2451.51,2.09,0,-69106,2556,2527,2471,2442,2386,2542,2457,201,750,500,1850,5,1,40243394,972,4.39,0.64,12,0.51,550.00,3761.00,3571,20240502,-32.37,2051,20250403,17.75,3440,-29.80,20250210,2051,17.75,20250403,4230,-42.91,20240522,2385,1.26,20250513,2.67,Y,099440,500,201 억,,842303,N,N,12182,N,00,N
20250515,150720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2420,-80,5,-3.20,446880372,181970,80.69,2555,2555,2420,3250,1750,2500,2455.79,2.09,0,-66194,2556,2527,2471,2442,2386,2542,2457,201,750,500,1850,5,1,40243394,974,4.40,0.64,12,0.45,550.00,3761.00,3571,20240502,-32.23,2051,20250403,17.99,3440,-29.65,20250210,2051,17.99,20250403,4230,-42.79,20240522,2385,1.47,20250513,2.67,Y,099440,500,201 억,,842303,N,N,13472,N,00,N
20250515,140721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2425,-75,5,-3.00,415931622,169198,75.03,2555,2555,2420,3250,1750,2500,2458.25,2.09,0,-62635,2556,2527,2471,2442,2386,2542,2457,201,750,500,1850,5,1,40243394,976,4.41,0.64,12,0.42,550.00,3761.00,3571,20240502,-32.09,2051,20250403,18.24,3440,-29.51,20250210,2051,18.24,20250403,4230,-42.67,20240522,2385,1.68,20250513,2.67,Y,099440,500,201 억,,842303,N,N,13472,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 160621 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 2360 -55 5 -2.28 373293713 156970 76.94 2435 2445 2335 3135 1695 2415 2378.30 1.85 0 -36079 2605 2510 2460 2365 2315 2485 2340 201 720 500 1780 5 1 40243394 950 4.29 0.63 12 0.39 550.00 3761.00 3571 20240522 -33.91 2051 20250403 15.07 3440 -31.40 20250210 2051 15.07 20250403 4230 -44.21 20240522 2335 1.07 20250516 3.04 Y 099440 500 201 억 746264 N N 11314 N 00 N
3 20250516 150630 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 2355 -60 5 -2.48 358345968 150629 73.84 2435 2445 2335 3135 1695 2415 2379.00 1.85 0 -34055 2605 2510 2460 2365 2315 2485 2340 201 720 500 1780 5 1 40243394 948 4.28 0.63 12 0.37 550.00 3761.00 3571 20240522 -34.05 2051 20250403 14.82 3440 -31.54 20250210 2051 14.82 20250403 4230 -44.33 20240522 2335 0.86 20250516 3.04 Y 099440 500 201 억 746264 N N 12182 N 00 N
4 20250516 140627 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 2350 -65 5 -2.69 307989668 129156 63.31 2435 2445 2350 3135 1695 2415 2384.63 1.85 0 -30238 2605 2510 2460 2365 2315 2485 2340 201 720 500 1780 5 1 40243394 946 4.27 0.62 12 0.32 550.00 3761.00 3571 20240522 -34.19 2051 20250403 14.58 3440 -31.69 20250210 2051 14.58 20250403 4230 -44.44 20240522 2350 0.00 20250516 3.04 Y 099440 500 201 억 746264 N N 12182 N 00 N
5 20250516 130624 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 2365 -50 5 -2.07 276733038 115879 56.80 2435 2445 2350 3135 1695 2415 2388.12 1.85 0 -27266 2605 2510 2460 2365 2315 2485 2340 201 720 500 1780 5 1 40243394 952 4.30 0.63 12 0.29 550.00 3761.00 3571 20240522 -33.77 2051 20250403 15.31 3440 -31.25 20250210 2051 15.31 20250403 4230 -44.09 20240522 2350 0.64 20250516 3.04 Y 099440 500 201 억 746264 N N 12182 N 00 N
6 20250516 120626 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 2362 -53 5 -2.19 249336883 104258 51.11 2435 2445 2350 3135 1695 2415 2391.54 1.85 0 -25779 2605 2510 2460 2365 2315 2485 2340 201 720 500 1780 5 1 40243394 951 4.29 0.63 12 0.26 550.00 3761.00 3571 20240522 -33.86 2051 20250403 15.16 3440 -31.34 20250210 2051 15.16 20250403 4230 -44.16 20240522 2350 0.51 20250516 3.04 Y 099440 500 201 억 746264 N N 12182 N 00 N
7 20250516 110604 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 2370 -45 5 -1.86 221122950 92327 45.26 2435 2445 2350 3135 1695 2415 2395.00 1.85 0 -18959 2605 2510 2460 2365 2315 2485 2340 201 720 500 1780 5 1 40243394 954 4.31 0.63 12 0.23 550.00 3761.00 3571 20240522 -33.63 2051 20250403 15.55 3440 -31.10 20250210 2051 15.55 20250403 4230 -43.97 20240522 2350 0.85 20250516 3.04 Y 099440 500 201 억 746264 N N 12182 N 00 N
8 20250516 100629 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 2365 -50 5 -2.07 165616130 68811 33.73 2435 2445 2360 3135 1695 2415 2406.83 1.85 0 -16071 2605 2510 2460 2365 2315 2485 2340 201 720 500 1780 5 1 40243394 952 4.30 0.63 12 0.17 550.00 3761.00 3571 20240522 -33.77 2051 20250403 15.31 3440 -31.25 20250210 2051 15.31 20250403 4230 -44.09 20240522 2360 0.21 20250516 3.04 Y 099440 500 201 억 746264 N N 12182 N 00 N
9 20250516 090630 57 100.00 KOSDAQ 기계·장비 N N N N N 2440 25 2 1.04 46795245 19303 9.46 2435 2440 2415 3135 1695 2415 2424.25 1.85 0 -190 2605 2510 2460 2365 2315 2485 2340 201 720 500 1780 5 1 40243394 982 4.44 0.65 12 0.05 550.00 3761.00 3571 20240522 -31.67 2051 20250403 18.97 3440 -29.07 20250210 2051 18.97 20250403 4230 -42.32 20240522 2385 2.31 20250513 3.04 Y 099440 500 201 억 746264 N N 12182 N 00 N
10 20250515 160713 57 100.00 KOSDAQ 기계·장비 N N N N N 2415 -85 5 -3.40 500092532 204004 90.46 2555 2555 2410 3250 1750 2500 2451.51 2.09 0 -69106 2556 2527 2471 2442 2386 2542 2457 201 750 500 1850 5 1 40243394 972 4.39 0.64 12 0.51 550.00 3761.00 3571 20240502 -32.37 2051 20250403 17.75 3440 -29.80 20250210 2051 17.75 20250403 4230 -42.91 20240522 2385 1.26 20250513 2.67 Y 099440 500 201 억 842303 N N 12182 N 00 N
11 20250515 150720 57 100.00 KOSDAQ 기계·장비 N N N N N 2420 -80 5 -3.20 446880372 181970 80.69 2555 2555 2420 3250 1750 2500 2455.79 2.09 0 -66194 2556 2527 2471 2442 2386 2542 2457 201 750 500 1850 5 1 40243394 974 4.40 0.64 12 0.45 550.00 3761.00 3571 20240502 -32.23 2051 20250403 17.99 3440 -29.65 20250210 2051 17.99 20250403 4230 -42.79 20240522 2385 1.47 20250513 2.67 Y 099440 500 201 억 842303 N N 13472 N 00 N
12 20250515 140721 57 100.00 KOSDAQ 기계·장비 N N N N N 2425 -75 5 -3.00 415931622 169198 75.03 2555 2555 2420 3250 1750 2500 2458.25 2.09 0 -62635 2556 2527 2471 2442 2386 2542 2457 201 750 500 1850 5 1 40243394 976 4.41 0.64 12 0.42 550.00 3761.00 3571 20240502 -32.09 2051 20250403 18.24 3440 -29.51 20250210 2051 18.24 20250403 4230 -42.67 20240522 2385 1.68 20250513 2.67 Y 099440 500 201 억 842303 N N 13472 N 00 N