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
101000/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
20250516,160624,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2515,-150,5,-5.63,7351934758,2922875,21.80,2630,2630,2415,3460,1870,2665,2515.30,0.27,0,293668,3148,2906,2753,2511,2358,2830,2435,166,795,500,1810,5,1,33271802,837,-14.45,2.14,12,8.78,-174.00,1175.00,3260,20250514,-22.85,1555,20250123,61.74,3260,-22.85,20250514,1555,61.74,20250123,3260,-22.85,20250514,1555,61.74,20250123,2.41,Y,101000,500,166 억,,88599,N,N,40640,N,00,N
20250516,150634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2510,-155,5,-5.82,7042205888,2799005,20.88,2630,2630,2415,3460,1870,2665,2515.96,0.27,0,290718,3148,2906,2753,2511,2358,2830,2435,166,795,500,1810,5,1,33271802,835,-14.43,2.14,12,8.41,-174.00,1175.00,3260,20250514,-23.01,1555,20250123,61.41,3260,-23.01,20250514,1555,61.41,20250123,3260,-23.01,20250514,1555,61.41,20250123,2.41,Y,101000,500,166 억,,88599,N,N,38640,N,00,N
20250516,140630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2545,-120,5,-4.50,6584950553,2617473,19.52,2630,2630,2415,3460,1870,2665,2515.76,0.27,0,280120,3148,2906,2753,2511,2358,2830,2435,166,795,500,1810,5,1,33271802,847,-14.63,2.17,12,7.87,-174.00,1175.00,3260,20250514,-21.93,1555,20250123,63.67,3260,-21.93,20250514,1555,63.67,20250123,3260,-21.93,20250514,1555,63.67,20250123,2.41,Y,101000,500,166 억,,88599,N,N,38640,N,00,N
20250516,130627,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2485,-180,5,-6.75,6141165197,2441111,18.21,2630,2630,2415,3460,1870,2665,2515.72,0.27,0,239252,3148,2906,2753,2511,2358,2830,2435,166,795,500,1810,5,1,33271802,827,-14.28,2.11,12,7.34,-174.00,1175.00,3260,20250514,-23.77,1555,20250123,59.81,3260,-23.77,20250514,1555,59.81,20250123,3260,-23.77,20250514,1555,59.81,20250123,2.41,Y,101000,500,166 억,,88599,N,N,38640,N,00,N
20250516,120630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2435,-230,5,-8.63,5559156307,2205639,16.45,2630,2630,2420,3460,1870,2665,2520.42,0.27,0,226849,3148,2906,2753,2511,2358,2830,2435,166,795,500,1810,5,1,33271802,810,-13.99,2.07,12,6.63,-174.00,1175.00,3260,20250514,-25.31,1555,20250123,56.59,3260,-25.31,20250514,1555,56.59,20250123,3260,-25.31,20250514,1555,56.59,20250123,2.41,Y,101000,500,166 억,,88599,N,N,38640,N,00,N
20250516,110607,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2510,-155,5,-5.82,4354533662,1717351,12.81,2630,2630,2450,3460,1870,2665,2535.60,0.27,0,213240,3148,2906,2753,2511,2358,2830,2435,166,795,500,1810,5,1,33271802,835,-14.43,2.14,12,5.16,-174.00,1175.00,3260,20250514,-23.01,1555,20250123,61.41,3260,-23.01,20250514,1555,61.41,20250123,3260,-23.01,20250514,1555,61.41,20250123,2.41,Y,101000,500,166 억,,88599,N,N,38640,N,00,N
20250516,100633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2535,-130,5,-4.88,3161515507,1243854,9.28,2630,2630,2450,3460,1870,2665,2541.69,0.27,0,196476,3148,2906,2753,2511,2358,2830,2435,166,795,500,1810,5,1,33271802,843,-14.57,2.16,12,3.74,-174.00,1175.00,3260,20250514,-22.24,1555,20250123,63.02,3260,-22.24,20250514,1555,63.02,20250123,3260,-22.24,20250514,1555,63.02,20250123,2.41,Y,101000,500,166 억,,88599,N,N,38640,N,00,N
20250516,090634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2595,-70,5,-2.63,1016586815,399460,2.98,2630,2630,2450,3460,1870,2665,2544.86,0.27,0,24824,3148,2906,2753,2511,2358,2830,2435,166,795,500,1810,5,1,33271802,863,-14.91,2.21,12,1.20,-174.00,1175.00,3260,20250514,-20.40,1555,20250123,66.88,3260,-20.40,20250514,1555,66.88,20250123,3260,-20.40,20250514,1555,66.88,20250123,2.41,Y,101000,500,166 억,,88599,N,N,38640,N,00,N
20250515,160717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2665,-60,5,-2.20,37746892993,13279249,53.89,2885,2995,2600,3540,1910,2725,2842.76,0.78,0,-166336,3568,3146,2838,2416,2108,3357,2627,166,815,500,1850,5,1,33271802,887,-15.32,2.27,12,39.91,-174.00,1175.00,3260,20250514,-18.25,1555,20250123,71.38,3260,-18.25,20250514,1555,71.38,20250123,3260,-18.25,20250514,1555,71.38,20250123,2.45,Y,101000,500,166 억,,259523,N,N,38640,N,00,N
20250515,150724,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2695,-30,5,-1.10,36542055968,12824826,52.05,2885,2995,2680,3540,1910,2725,2849.32,0.78,0,-175222,3568,3146,2838,2416,2108,3357,2627,166,815,500,1850,5,1,33271802,897,-15.49,2.29,12,38.55,-174.00,1175.00,3260,20250514,-17.33,1555,20250123,73.31,3260,-17.33,20250514,1555,73.31,20250123,3260,-17.33,20250514,1555,73.31,20250123,2.45,Y,101000,500,166 억,,259523,N,N,57107,N,00,N
20250515,140725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2725,0,3,0.00,35244200804,12348659,50.12,2885,2995,2680,3540,1910,2725,2854.09,0.78,0,-157542,3568,3146,2838,2416,2108,3357,2627,166,815,500,1850,5,1,33271802,907,-15.66,2.32,12,37.11,-174.00,1175.00,3260,20250514,-16.41,1555,20250123,75.24,3260,-16.41,20250514,1555,75.24,20250123,3260,-16.41,20250514,1555,75.24,20250123,2.45,Y,101000,500,166 억,,259523,N,N,57107,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 160624 57 100.00 KOSDAQ 기계·장비 N N N N N 2515 -150 5 -5.63 7351934758 2922875 21.80 2630 2630 2415 3460 1870 2665 2515.30 0.27 0 293668 3148 2906 2753 2511 2358 2830 2435 166 795 500 1810 5 1 33271802 837 -14.45 2.14 12 8.78 -174.00 1175.00 3260 20250514 -22.85 1555 20250123 61.74 3260 -22.85 20250514 1555 61.74 20250123 3260 -22.85 20250514 1555 61.74 20250123 2.41 Y 101000 500 166 억 88599 N N 40640 N 00 N
3 20250516 150634 57 100.00 KOSDAQ 기계·장비 N N N N N 2510 -155 5 -5.82 7042205888 2799005 20.88 2630 2630 2415 3460 1870 2665 2515.96 0.27 0 290718 3148 2906 2753 2511 2358 2830 2435 166 795 500 1810 5 1 33271802 835 -14.43 2.14 12 8.41 -174.00 1175.00 3260 20250514 -23.01 1555 20250123 61.41 3260 -23.01 20250514 1555 61.41 20250123 3260 -23.01 20250514 1555 61.41 20250123 2.41 Y 101000 500 166 억 88599 N N 38640 N 00 N
4 20250516 140630 57 100.00 KOSDAQ 기계·장비 N N N N N 2545 -120 5 -4.50 6584950553 2617473 19.52 2630 2630 2415 3460 1870 2665 2515.76 0.27 0 280120 3148 2906 2753 2511 2358 2830 2435 166 795 500 1810 5 1 33271802 847 -14.63 2.17 12 7.87 -174.00 1175.00 3260 20250514 -21.93 1555 20250123 63.67 3260 -21.93 20250514 1555 63.67 20250123 3260 -21.93 20250514 1555 63.67 20250123 2.41 Y 101000 500 166 억 88599 N N 38640 N 00 N
5 20250516 130627 57 100.00 KOSDAQ 기계·장비 N N N N N 2485 -180 5 -6.75 6141165197 2441111 18.21 2630 2630 2415 3460 1870 2665 2515.72 0.27 0 239252 3148 2906 2753 2511 2358 2830 2435 166 795 500 1810 5 1 33271802 827 -14.28 2.11 12 7.34 -174.00 1175.00 3260 20250514 -23.77 1555 20250123 59.81 3260 -23.77 20250514 1555 59.81 20250123 3260 -23.77 20250514 1555 59.81 20250123 2.41 Y 101000 500 166 억 88599 N N 38640 N 00 N
6 20250516 120630 57 100.00 KOSDAQ 기계·장비 N N N N N 2435 -230 5 -8.63 5559156307 2205639 16.45 2630 2630 2420 3460 1870 2665 2520.42 0.27 0 226849 3148 2906 2753 2511 2358 2830 2435 166 795 500 1810 5 1 33271802 810 -13.99 2.07 12 6.63 -174.00 1175.00 3260 20250514 -25.31 1555 20250123 56.59 3260 -25.31 20250514 1555 56.59 20250123 3260 -25.31 20250514 1555 56.59 20250123 2.41 Y 101000 500 166 억 88599 N N 38640 N 00 N
7 20250516 110607 57 100.00 KOSDAQ 기계·장비 N N N N N 2510 -155 5 -5.82 4354533662 1717351 12.81 2630 2630 2450 3460 1870 2665 2535.60 0.27 0 213240 3148 2906 2753 2511 2358 2830 2435 166 795 500 1810 5 1 33271802 835 -14.43 2.14 12 5.16 -174.00 1175.00 3260 20250514 -23.01 1555 20250123 61.41 3260 -23.01 20250514 1555 61.41 20250123 3260 -23.01 20250514 1555 61.41 20250123 2.41 Y 101000 500 166 억 88599 N N 38640 N 00 N
8 20250516 100633 57 100.00 KOSDAQ 기계·장비 N N N N N 2535 -130 5 -4.88 3161515507 1243854 9.28 2630 2630 2450 3460 1870 2665 2541.69 0.27 0 196476 3148 2906 2753 2511 2358 2830 2435 166 795 500 1810 5 1 33271802 843 -14.57 2.16 12 3.74 -174.00 1175.00 3260 20250514 -22.24 1555 20250123 63.02 3260 -22.24 20250514 1555 63.02 20250123 3260 -22.24 20250514 1555 63.02 20250123 2.41 Y 101000 500 166 억 88599 N N 38640 N 00 N
9 20250516 090634 57 100.00 KOSDAQ 기계·장비 N N N N N 2595 -70 5 -2.63 1016586815 399460 2.98 2630 2630 2450 3460 1870 2665 2544.86 0.27 0 24824 3148 2906 2753 2511 2358 2830 2435 166 795 500 1810 5 1 33271802 863 -14.91 2.21 12 1.20 -174.00 1175.00 3260 20250514 -20.40 1555 20250123 66.88 3260 -20.40 20250514 1555 66.88 20250123 3260 -20.40 20250514 1555 66.88 20250123 2.41 Y 101000 500 166 억 88599 N N 38640 N 00 N
10 20250515 160717 57 100.00 KOSDAQ 기계·장비 N N N N N 2665 -60 5 -2.20 37746892993 13279249 53.89 2885 2995 2600 3540 1910 2725 2842.76 0.78 0 -166336 3568 3146 2838 2416 2108 3357 2627 166 815 500 1850 5 1 33271802 887 -15.32 2.27 12 39.91 -174.00 1175.00 3260 20250514 -18.25 1555 20250123 71.38 3260 -18.25 20250514 1555 71.38 20250123 3260 -18.25 20250514 1555 71.38 20250123 2.45 Y 101000 500 166 억 259523 N N 38640 N 00 N
11 20250515 150724 57 100.00 KOSDAQ 기계·장비 N N N N N 2695 -30 5 -1.10 36542055968 12824826 52.05 2885 2995 2680 3540 1910 2725 2849.32 0.78 0 -175222 3568 3146 2838 2416 2108 3357 2627 166 815 500 1850 5 1 33271802 897 -15.49 2.29 12 38.55 -174.00 1175.00 3260 20250514 -17.33 1555 20250123 73.31 3260 -17.33 20250514 1555 73.31 20250123 3260 -17.33 20250514 1555 73.31 20250123 2.45 Y 101000 500 166 억 259523 N N 57107 N 00 N
12 20250515 140725 57 100.00 KOSDAQ 기계·장비 N N N N N 2725 0 3 0.00 35244200804 12348659 50.12 2885 2995 2680 3540 1910 2725 2854.09 0.78 0 -157542 3568 3146 2838 2416 2108 3357 2627 166 815 500 1850 5 1 33271802 907 -15.66 2.32 12 37.11 -174.00 1175.00 3260 20250514 -16.41 1555 20250123 75.24 3260 -16.41 20250514 1555 75.24 20250123 3260 -16.41 20250514 1555 75.24 20250123 2.45 Y 101000 500 166 억 259523 N N 57107 N 00 N