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
122640/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
20250516,160650,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14700,-600,5,-3.92,1265077590,85490,99.77,15300,15300,14600,19890,10710,15300,14797.96,1.73,0,2992,16326,15812,15466,14952,14606,15640,14780,105,4590,500,10710,10,1,20945055,3079,29.64,2.38,12,0.41,496.00,6179.00,22450,20240716,-34.52,7710,20241209,90.66,19690,-25.34,20250428,9420,56.05,20250102,22450,-34.52,20240716,7710,90.66,20241209,0.58,Y,122640,500,104 억,,361752,N,N,6467,N,00,N
20250516,150701,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14700,-600,5,-3.92,1210460960,81769,95.43,15300,15300,14600,19890,10710,15300,14803.42,1.73,0,2848,16326,15812,15466,14952,14606,15640,14780,105,4590,500,10710,10,1,20945055,3079,29.64,2.38,12,0.39,496.00,6179.00,22450,20240716,-34.52,7710,20241209,90.66,19690,-25.34,20250428,9420,56.05,20250102,22450,-34.52,20240716,7710,90.66,20241209,0.58,Y,122640,500,104 억,,361752,N,N,12484,N,00,N
20250516,140656,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14750,-550,5,-3.59,969563850,65368,76.29,15300,15300,14600,19890,10710,15300,14832.39,1.73,0,858,16326,15812,15466,14952,14606,15640,14780,105,4590,500,10710,10,1,20945055,3089,29.74,2.39,12,0.31,496.00,6179.00,22450,20240716,-34.30,7710,20241209,91.31,19690,-25.09,20250428,9420,56.58,20250102,22450,-34.30,20240716,7710,91.31,20241209,0.58,Y,122640,500,104 억,,361752,N,N,12484,N,00,N
20250516,130655,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14700,-600,5,-3.92,720576300,48450,56.54,15300,15300,14600,19890,10710,15300,14872.58,1.73,0,-1421,16326,15812,15466,14952,14606,15640,14780,105,4590,500,10710,10,1,20945055,3079,29.64,2.38,12,0.23,496.00,6179.00,22450,20240716,-34.52,7710,20241209,90.66,19690,-25.34,20250428,9420,56.05,20250102,22450,-34.52,20240716,7710,90.66,20241209,0.58,Y,122640,500,104 억,,361752,N,N,12484,N,00,N
20250516,120657,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14720,-580,5,-3.79,519493730,34775,40.58,15300,15300,14600,19890,10710,15300,14938.71,1.73,0,-4085,16326,15812,15466,14952,14606,15640,14780,105,4590,500,10710,10,1,20945055,3083,29.68,2.38,12,0.17,496.00,6179.00,22450,20240716,-34.43,7710,20241209,90.92,19690,-25.24,20250428,9420,56.26,20250102,22450,-34.43,20240716,7710,90.92,20241209,0.58,Y,122640,500,104 억,,361752,N,N,12484,N,00,N
20250516,110632,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14840,-460,5,-3.01,377184280,25116,29.31,15300,15300,14840,19890,10710,15300,15017.69,1.73,0,-4914,16326,15812,15466,14952,14606,15640,14780,105,4590,500,10710,10,1,20945055,3108,29.92,2.40,12,0.12,496.00,6179.00,22450,20240716,-33.90,7710,20241209,92.48,19690,-24.63,20250428,9420,57.54,20250102,22450,-33.90,20240716,7710,92.48,20241209,0.58,Y,122640,500,104 억,,361752,N,N,12484,N,00,N
20250516,100658,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14950,-350,5,-2.29,235349800,15618,18.23,15300,15300,14940,19890,10710,15300,15069.14,1.73,0,-2129,16326,15812,15466,14952,14606,15640,14780,105,4590,500,10710,10,1,20945055,3131,30.14,2.42,12,0.07,496.00,6179.00,22450,20240716,-33.41,7710,20241209,93.90,19690,-24.07,20250428,9420,58.70,20250102,22450,-33.41,20240716,7710,93.90,20241209,0.58,Y,122640,500,104 억,,361752,N,N,12484,N,00,N
20250516,090701,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15120,-180,5,-1.18,20583630,1354,1.58,15300,15300,15100,19890,10710,15300,15202.09,1.73,0,-503,16326,15812,15466,14952,14606,15640,14780,105,4590,500,10710,10,1,20945055,3167,30.48,2.45,12,0.01,496.00,6179.00,22450,20240716,-32.65,7710,20241209,96.11,19690,-23.21,20250428,9420,60.51,20250102,22450,-32.65,20240716,7710,96.11,20241209,0.58,Y,122640,500,104 억,,361752,N,N,12484,N,00,N
20250515,160747,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15300,-680,5,-4.26,1315760680,85689,120.54,15980,15980,15120,20750,11190,15980,15355.07,1.87,0,-19722,16546,16262,15946,15662,15346,16405,15805,105,4770,500,11180,10,1,20945055,3205,30.85,2.48,12,0.41,496.00,6179.00,22450,20240716,-31.85,7710,20241209,98.44,19690,-22.30,20250428,9420,62.42,20250102,22450,-31.85,20240716,7710,98.44,20241209,0.61,Y,122640,500,104 억,,391195,N,N,12484,N,00,N
20250515,150755,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15200,-780,5,-4.88,1256150520,81777,115.03,15980,15980,15120,20750,11190,15980,15360.68,1.87,0,-17959,16546,16262,15946,15662,15346,16405,15805,105,4770,500,11180,10,1,20945055,3184,30.65,2.46,12,0.39,496.00,6179.00,22450,20240716,-32.29,7710,20241209,97.15,19690,-22.80,20250428,9420,61.36,20250102,22450,-32.29,20240716,7710,97.15,20241209,0.61,Y,122640,500,104 억,,391195,N,N,9139,N,00,N
20250515,140757,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15260,-720,5,-4.51,1097395350,71326,100.33,15980,15980,15120,20750,11190,15980,15385.63,1.87,0,-16505,16546,16262,15946,15662,15346,16405,15805,105,4770,500,11180,10,1,20945055,3196,30.77,2.47,12,0.34,496.00,6179.00,22450,20240716,-32.03,7710,20241209,97.92,19690,-22.50,20250428,9420,62.00,20250102,22450,-32.03,20240716,7710,97.92,20241209,0.61,Y,122640,500,104 억,,391195,N,N,9139,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 160650 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14700 -600 5 -3.92 1265077590 85490 99.77 15300 15300 14600 19890 10710 15300 14797.96 1.73 0 2992 16326 15812 15466 14952 14606 15640 14780 105 4590 500 10710 10 1 20945055 3079 29.64 2.38 12 0.41 496.00 6179.00 22450 20240716 -34.52 7710 20241209 90.66 19690 -25.34 20250428 9420 56.05 20250102 22450 -34.52 20240716 7710 90.66 20241209 0.58 Y 122640 500 104 억 361752 N N 6467 N 00 N
3 20250516 150701 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14700 -600 5 -3.92 1210460960 81769 95.43 15300 15300 14600 19890 10710 15300 14803.42 1.73 0 2848 16326 15812 15466 14952 14606 15640 14780 105 4590 500 10710 10 1 20945055 3079 29.64 2.38 12 0.39 496.00 6179.00 22450 20240716 -34.52 7710 20241209 90.66 19690 -25.34 20250428 9420 56.05 20250102 22450 -34.52 20240716 7710 90.66 20241209 0.58 Y 122640 500 104 억 361752 N N 12484 N 00 N
4 20250516 140656 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14750 -550 5 -3.59 969563850 65368 76.29 15300 15300 14600 19890 10710 15300 14832.39 1.73 0 858 16326 15812 15466 14952 14606 15640 14780 105 4590 500 10710 10 1 20945055 3089 29.74 2.39 12 0.31 496.00 6179.00 22450 20240716 -34.30 7710 20241209 91.31 19690 -25.09 20250428 9420 56.58 20250102 22450 -34.30 20240716 7710 91.31 20241209 0.58 Y 122640 500 104 억 361752 N N 12484 N 00 N
5 20250516 130655 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14700 -600 5 -3.92 720576300 48450 56.54 15300 15300 14600 19890 10710 15300 14872.58 1.73 0 -1421 16326 15812 15466 14952 14606 15640 14780 105 4590 500 10710 10 1 20945055 3079 29.64 2.38 12 0.23 496.00 6179.00 22450 20240716 -34.52 7710 20241209 90.66 19690 -25.34 20250428 9420 56.05 20250102 22450 -34.52 20240716 7710 90.66 20241209 0.58 Y 122640 500 104 억 361752 N N 12484 N 00 N
6 20250516 120657 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14720 -580 5 -3.79 519493730 34775 40.58 15300 15300 14600 19890 10710 15300 14938.71 1.73 0 -4085 16326 15812 15466 14952 14606 15640 14780 105 4590 500 10710 10 1 20945055 3083 29.68 2.38 12 0.17 496.00 6179.00 22450 20240716 -34.43 7710 20241209 90.92 19690 -25.24 20250428 9420 56.26 20250102 22450 -34.43 20240716 7710 90.92 20241209 0.58 Y 122640 500 104 억 361752 N N 12484 N 00 N
7 20250516 110632 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14840 -460 5 -3.01 377184280 25116 29.31 15300 15300 14840 19890 10710 15300 15017.69 1.73 0 -4914 16326 15812 15466 14952 14606 15640 14780 105 4590 500 10710 10 1 20945055 3108 29.92 2.40 12 0.12 496.00 6179.00 22450 20240716 -33.90 7710 20241209 92.48 19690 -24.63 20250428 9420 57.54 20250102 22450 -33.90 20240716 7710 92.48 20241209 0.58 Y 122640 500 104 억 361752 N N 12484 N 00 N
8 20250516 100658 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14950 -350 5 -2.29 235349800 15618 18.23 15300 15300 14940 19890 10710 15300 15069.14 1.73 0 -2129 16326 15812 15466 14952 14606 15640 14780 105 4590 500 10710 10 1 20945055 3131 30.14 2.42 12 0.07 496.00 6179.00 22450 20240716 -33.41 7710 20241209 93.90 19690 -24.07 20250428 9420 58.70 20250102 22450 -33.41 20240716 7710 93.90 20241209 0.58 Y 122640 500 104 억 361752 N N 12484 N 00 N
9 20250516 090701 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 15120 -180 5 -1.18 20583630 1354 1.58 15300 15300 15100 19890 10710 15300 15202.09 1.73 0 -503 16326 15812 15466 14952 14606 15640 14780 105 4590 500 10710 10 1 20945055 3167 30.48 2.45 12 0.01 496.00 6179.00 22450 20240716 -32.65 7710 20241209 96.11 19690 -23.21 20250428 9420 60.51 20250102 22450 -32.65 20240716 7710 96.11 20241209 0.58 Y 122640 500 104 억 361752 N N 12484 N 00 N
10 20250515 160747 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 15300 -680 5 -4.26 1315760680 85689 120.54 15980 15980 15120 20750 11190 15980 15355.07 1.87 0 -19722 16546 16262 15946 15662 15346 16405 15805 105 4770 500 11180 10 1 20945055 3205 30.85 2.48 12 0.41 496.00 6179.00 22450 20240716 -31.85 7710 20241209 98.44 19690 -22.30 20250428 9420 62.42 20250102 22450 -31.85 20240716 7710 98.44 20241209 0.61 Y 122640 500 104 억 391195 N N 12484 N 00 N
11 20250515 150755 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 15200 -780 5 -4.88 1256150520 81777 115.03 15980 15980 15120 20750 11190 15980 15360.68 1.87 0 -17959 16546 16262 15946 15662 15346 16405 15805 105 4770 500 11180 10 1 20945055 3184 30.65 2.46 12 0.39 496.00 6179.00 22450 20240716 -32.29 7710 20241209 97.15 19690 -22.80 20250428 9420 61.36 20250102 22450 -32.29 20240716 7710 97.15 20241209 0.61 Y 122640 500 104 억 391195 N N 9139 N 00 N
12 20250515 140757 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 15260 -720 5 -4.51 1097395350 71326 100.33 15980 15980 15120 20750 11190 15980 15385.63 1.87 0 -16505 16546 16262 15946 15662 15346 16405 15805 105 4770 500 11180 10 1 20945055 3196 30.77 2.47 12 0.34 496.00 6179.00 22450 20240716 -32.03 7710 20241209 97.92 19690 -22.50 20250428 9420 62.00 20250102 22450 -32.03 20240716 7710 97.92 20241209 0.61 Y 122640 500 104 억 391195 N N 9139 N 00 N