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
117730/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
20250516,160645,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12190,20,2,0.16,6301479130,514747,66.45,12290,12510,11920,15820,8520,12170,12241.94,0.61,0,-41090,13223,12696,12393,11866,11563,12545,11715,94,3650,500,8760,10,1,18782090,2290,-393.23,6.89,12,2.74,-31.00,1770.00,18200,20240503,-33.02,6240,20241209,95.35,17300,-29.54,20250317,7860,55.09,20250109,17300,-29.54,20250317,6240,95.35,20241209,0.09,Y,117730,500,93 억,,114597,N,N,4490,N,00,N
20250516,150657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12140,-30,5,-0.25,6106690740,498719,64.38,12290,12510,11920,15820,8520,12170,12244.77,0.61,0,-39787,13223,12696,12393,11866,11563,12545,11715,94,3650,500,8760,10,1,18782090,2280,-391.61,6.86,12,2.66,-31.00,1770.00,18200,20240503,-33.30,6240,20241209,94.55,17300,-29.83,20250317,7860,54.45,20250109,17300,-29.83,20250317,6240,94.55,20241209,0.09,Y,117730,500,93 억,,114597,N,N,13539,N,00,N
20250516,140652,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12150,-20,5,-0.16,5698994795,465064,60.03,12290,12510,11920,15820,8520,12170,12254.24,0.61,0,-32449,13223,12696,12393,11866,11563,12545,11715,94,3650,500,8760,10,1,18782090,2282,-391.94,6.86,12,2.48,-31.00,1770.00,18200,20240503,-33.24,6240,20241209,94.71,17300,-29.77,20250317,7860,54.58,20250109,17300,-29.77,20250317,6240,94.71,20241209,0.09,Y,117730,500,93 억,,114597,N,N,13539,N,00,N
20250516,130650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12250,80,2,0.66,5350804275,436533,56.35,12290,12510,11920,15820,8520,12170,12257.53,0.61,0,-26770,13223,12696,12393,11866,11563,12545,11715,94,3650,500,8760,10,1,18782090,2301,-395.16,6.92,12,2.32,-31.00,1770.00,18200,20240503,-32.69,6240,20241209,96.31,17300,-29.19,20250317,7860,55.85,20250109,17300,-29.19,20250317,6240,96.31,20241209,0.09,Y,117730,500,93 억,,114597,N,N,13539,N,00,N
20250516,120652,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12170,0,3,0.00,4889326710,398909,51.49,12290,12510,11920,15820,8520,12170,12256.78,0.61,0,-30314,13223,12696,12393,11866,11563,12545,11715,94,3650,500,8760,10,1,18782090,2286,-392.58,6.88,12,2.12,-31.00,1770.00,18200,20240503,-33.13,6240,20241209,95.03,17300,-29.65,20250317,7860,54.83,20250109,17300,-29.65,20250317,6240,95.03,20241209,0.09,Y,117730,500,93 억,,114597,N,N,13539,N,00,N
20250516,110628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12400,230,2,1.89,3988295430,325901,42.07,12290,12510,11920,15820,8520,12170,12237.78,0.61,0,-32907,13223,12696,12393,11866,11563,12545,11715,94,3650,500,8760,10,1,18782090,2329,-400.00,7.01,12,1.74,-31.00,1770.00,18200,20240503,-31.87,6240,20241209,98.72,17300,-28.32,20250317,7860,57.76,20250109,17300,-28.32,20250317,6240,98.72,20241209,0.09,Y,117730,500,93 억,,114597,N,N,13539,N,00,N
20250516,100653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11990,-180,5,-1.48,2733594580,223135,28.80,12290,12510,11920,15820,8520,12170,12250.90,0.61,0,-29180,13223,12696,12393,11866,11563,12545,11715,94,3650,500,8760,10,1,18782090,2252,-386.77,6.77,12,1.19,-31.00,1770.00,18200,20240503,-34.12,6240,20241209,92.15,17300,-30.69,20250317,7860,52.54,20250109,17300,-30.69,20250317,6240,92.15,20241209,0.09,Y,117730,500,93 억,,114597,N,N,13539,N,00,N
20250516,090656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12310,140,2,1.15,742619270,60031,7.75,12290,12510,12210,15820,8520,12170,12371.03,0.61,0,-5645,13223,12696,12393,11866,11563,12545,11715,94,3650,500,8760,10,1,18782090,2312,-397.10,6.95,12,0.32,-31.00,1770.00,18200,20240503,-32.36,6240,20241209,97.28,17300,-28.84,20250317,7860,56.62,20250109,17300,-28.84,20250317,6240,97.28,20241209,0.09,Y,117730,500,93 억,,114597,N,N,13539,N,00,N
20250515,160742,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12170,-590,5,-4.62,9510101435,770125,57.46,12900,12920,12090,16580,8940,12760,12348.84,1.23,0,-123443,13573,13166,12493,12086,11413,13370,12290,94,3820,500,9180,10,1,18782090,2286,-392.58,6.88,12,4.10,-31.00,1770.00,18200,20240503,-33.13,6240,20241209,95.03,17300,-29.65,20250317,7860,54.83,20250109,17300,-29.65,20250317,6240,95.03,20241209,0.08,Y,117730,500,93 억,,231298,N,N,13539,N,00,N
20250515,150750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12180,-580,5,-4.55,9241421270,748057,55.82,12900,12920,12090,16580,8940,12760,12353.75,1.23,0,-120466,13573,13166,12493,12086,11413,13370,12290,94,3820,500,9180,10,1,18782090,2288,-392.90,6.88,12,3.98,-31.00,1770.00,18200,20240503,-33.08,6240,20241209,95.19,17300,-29.60,20250317,7860,54.96,20250109,17300,-29.60,20250317,6240,95.19,20241209,0.08,Y,117730,500,93 억,,231298,N,N,3864,N,00,N
20250515,140751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12250,-510,5,-4.00,8671177905,701307,52.33,12900,12920,12090,16580,8940,12760,12364.16,1.23,0,-117832,13573,13166,12493,12086,11413,13370,12290,94,3820,500,9180,10,1,18782090,2301,-395.16,6.92,12,3.73,-31.00,1770.00,18200,20240503,-32.69,6240,20241209,96.31,17300,-29.19,20250317,7860,55.85,20250109,17300,-29.19,20250317,6240,96.31,20241209,0.08,Y,117730,500,93 억,,231298,N,N,3864,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 160645 57 100.00 KOSDAQ 기계·장비 N N N N N 12190 20 2 0.16 6301479130 514747 66.45 12290 12510 11920 15820 8520 12170 12241.94 0.61 0 -41090 13223 12696 12393 11866 11563 12545 11715 94 3650 500 8760 10 1 18782090 2290 -393.23 6.89 12 2.74 -31.00 1770.00 18200 20240503 -33.02 6240 20241209 95.35 17300 -29.54 20250317 7860 55.09 20250109 17300 -29.54 20250317 6240 95.35 20241209 0.09 Y 117730 500 93 억 114597 N N 4490 N 00 N
3 20250516 150657 57 100.00 KOSDAQ 기계·장비 N N N N N 12140 -30 5 -0.25 6106690740 498719 64.38 12290 12510 11920 15820 8520 12170 12244.77 0.61 0 -39787 13223 12696 12393 11866 11563 12545 11715 94 3650 500 8760 10 1 18782090 2280 -391.61 6.86 12 2.66 -31.00 1770.00 18200 20240503 -33.30 6240 20241209 94.55 17300 -29.83 20250317 7860 54.45 20250109 17300 -29.83 20250317 6240 94.55 20241209 0.09 Y 117730 500 93 억 114597 N N 13539 N 00 N
4 20250516 140652 57 100.00 KOSDAQ 기계·장비 N N N N N 12150 -20 5 -0.16 5698994795 465064 60.03 12290 12510 11920 15820 8520 12170 12254.24 0.61 0 -32449 13223 12696 12393 11866 11563 12545 11715 94 3650 500 8760 10 1 18782090 2282 -391.94 6.86 12 2.48 -31.00 1770.00 18200 20240503 -33.24 6240 20241209 94.71 17300 -29.77 20250317 7860 54.58 20250109 17300 -29.77 20250317 6240 94.71 20241209 0.09 Y 117730 500 93 억 114597 N N 13539 N 00 N
5 20250516 130650 57 100.00 KOSDAQ 기계·장비 N N N N N 12250 80 2 0.66 5350804275 436533 56.35 12290 12510 11920 15820 8520 12170 12257.53 0.61 0 -26770 13223 12696 12393 11866 11563 12545 11715 94 3650 500 8760 10 1 18782090 2301 -395.16 6.92 12 2.32 -31.00 1770.00 18200 20240503 -32.69 6240 20241209 96.31 17300 -29.19 20250317 7860 55.85 20250109 17300 -29.19 20250317 6240 96.31 20241209 0.09 Y 117730 500 93 억 114597 N N 13539 N 00 N
6 20250516 120652 57 100.00 KOSDAQ 기계·장비 N N N N N 12170 0 3 0.00 4889326710 398909 51.49 12290 12510 11920 15820 8520 12170 12256.78 0.61 0 -30314 13223 12696 12393 11866 11563 12545 11715 94 3650 500 8760 10 1 18782090 2286 -392.58 6.88 12 2.12 -31.00 1770.00 18200 20240503 -33.13 6240 20241209 95.03 17300 -29.65 20250317 7860 54.83 20250109 17300 -29.65 20250317 6240 95.03 20241209 0.09 Y 117730 500 93 억 114597 N N 13539 N 00 N
7 20250516 110628 57 100.00 KOSDAQ 기계·장비 N N N N N 12400 230 2 1.89 3988295430 325901 42.07 12290 12510 11920 15820 8520 12170 12237.78 0.61 0 -32907 13223 12696 12393 11866 11563 12545 11715 94 3650 500 8760 10 1 18782090 2329 -400.00 7.01 12 1.74 -31.00 1770.00 18200 20240503 -31.87 6240 20241209 98.72 17300 -28.32 20250317 7860 57.76 20250109 17300 -28.32 20250317 6240 98.72 20241209 0.09 Y 117730 500 93 억 114597 N N 13539 N 00 N
8 20250516 100653 57 100.00 KOSDAQ 기계·장비 N N N N N 11990 -180 5 -1.48 2733594580 223135 28.80 12290 12510 11920 15820 8520 12170 12250.90 0.61 0 -29180 13223 12696 12393 11866 11563 12545 11715 94 3650 500 8760 10 1 18782090 2252 -386.77 6.77 12 1.19 -31.00 1770.00 18200 20240503 -34.12 6240 20241209 92.15 17300 -30.69 20250317 7860 52.54 20250109 17300 -30.69 20250317 6240 92.15 20241209 0.09 Y 117730 500 93 억 114597 N N 13539 N 00 N
9 20250516 090656 57 100.00 KOSDAQ 기계·장비 N N N N N 12310 140 2 1.15 742619270 60031 7.75 12290 12510 12210 15820 8520 12170 12371.03 0.61 0 -5645 13223 12696 12393 11866 11563 12545 11715 94 3650 500 8760 10 1 18782090 2312 -397.10 6.95 12 0.32 -31.00 1770.00 18200 20240503 -32.36 6240 20241209 97.28 17300 -28.84 20250317 7860 56.62 20250109 17300 -28.84 20250317 6240 97.28 20241209 0.09 Y 117730 500 93 억 114597 N N 13539 N 00 N
10 20250515 160742 57 100.00 KOSDAQ 기계·장비 N N N N N 12170 -590 5 -4.62 9510101435 770125 57.46 12900 12920 12090 16580 8940 12760 12348.84 1.23 0 -123443 13573 13166 12493 12086 11413 13370 12290 94 3820 500 9180 10 1 18782090 2286 -392.58 6.88 12 4.10 -31.00 1770.00 18200 20240503 -33.13 6240 20241209 95.03 17300 -29.65 20250317 7860 54.83 20250109 17300 -29.65 20250317 6240 95.03 20241209 0.08 Y 117730 500 93 억 231298 N N 13539 N 00 N
11 20250515 150750 57 100.00 KOSDAQ 기계·장비 N N N N N 12180 -580 5 -4.55 9241421270 748057 55.82 12900 12920 12090 16580 8940 12760 12353.75 1.23 0 -120466 13573 13166 12493 12086 11413 13370 12290 94 3820 500 9180 10 1 18782090 2288 -392.90 6.88 12 3.98 -31.00 1770.00 18200 20240503 -33.08 6240 20241209 95.19 17300 -29.60 20250317 7860 54.96 20250109 17300 -29.60 20250317 6240 95.19 20241209 0.08 Y 117730 500 93 억 231298 N N 3864 N 00 N
12 20250515 140751 57 100.00 KOSDAQ 기계·장비 N N N N N 12250 -510 5 -4.00 8671177905 701307 52.33 12900 12920 12090 16580 8940 12760 12364.16 1.23 0 -117832 13573 13166 12493 12086 11413 13370 12290 94 3820 500 9180 10 1 18782090 2301 -395.16 6.92 12 3.73 -31.00 1770.00 18200 20240503 -32.69 6240 20241209 96.31 17300 -29.19 20250317 7860 55.85 20250109 17300 -29.19 20250317 6240 96.31 20241209 0.08 Y 117730 500 93 억 231298 N N 3864 N 00 N