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
123840/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
20250516,160653,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1040,-5,5,-0.48,17005475,16494,85.74,1045,1050,1025,1358,732,1045,1031.01,0.44,0,1527,1108,1076,1043,1011,978,1060,995,372,313,1000,0,1,1,37154307,386,-0.73,0.34,12,0.04,-1432.00,3030.00,3400,20240503,-69.41,966,20250409,7.66,1635,-36.39,20250102,966,7.66,20250409,1849,-43.75,20241223,166,526.51,20241202,0.00,Y,123840,1000,371 억,,162465,N,N,0,N,00,N
20250516,150705,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1026,-19,5,-1.82,13721959,13321,69.25,1045,1050,1025,1358,732,1045,1030.10,0.44,0,1884,1108,1076,1043,1011,978,1060,995,372,313,1000,0,1,1,37154307,381,-0.72,0.34,12,0.04,-1432.00,3030.00,3400,20240503,-69.82,966,20250409,6.21,1635,-37.25,20250102,966,6.21,20250409,1849,-44.51,20241223,166,518.07,20241202,0.00,Y,123840,1000,371 억,,162465,N,N,0,N,00,N
20250516,140700,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1030,-15,5,-1.44,13060485,12678,65.90,1045,1050,1025,1358,732,1045,1030.17,0.44,0,1933,1108,1076,1043,1011,978,1060,995,372,313,1000,0,1,1,37154307,383,-0.72,0.34,12,0.03,-1432.00,3030.00,3400,20240503,-69.71,966,20250409,6.63,1635,-37.00,20250102,966,6.63,20250409,1849,-44.29,20241223,166,520.48,20241202,0.00,Y,123840,1000,371 억,,162465,N,N,0,N,00,N
20250516,130658,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1036,-9,5,-0.86,13042975,12661,65.82,1045,1050,1025,1358,732,1045,1030.17,0.44,0,1950,1108,1076,1043,1011,978,1060,995,372,313,1000,0,1,1,37154307,385,-0.72,0.34,12,0.03,-1432.00,3030.00,3400,20240503,-69.53,966,20250409,7.25,1635,-36.64,20250102,966,7.25,20250409,1849,-43.97,20241223,166,524.10,20241202,0.00,Y,123840,1000,371 억,,162465,N,N,0,N,00,N
20250516,120701,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1045,0,3,0.00,11792538,11444,59.49,1045,1050,1026,1358,732,1045,1030.46,0.44,0,2016,1108,1076,1043,1011,978,1060,995,372,313,1000,0,1,1,37154307,388,-0.73,0.34,12,0.03,-1432.00,3030.00,3400,20240503,-69.26,966,20250409,8.18,1635,-36.09,20250102,966,8.18,20250409,1849,-43.48,20241223,166,529.52,20241202,0.00,Y,123840,1000,371 억,,162465,N,N,0,N,00,N
20250516,110635,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1038,-7,5,-0.67,7872347,7634,39.68,1045,1050,1027,1358,732,1045,1031.22,0.44,0,1898,1108,1076,1043,1011,978,1060,995,372,313,1000,0,1,1,37154307,386,-0.72,0.34,12,0.02,-1432.00,3030.00,3400,20240503,-69.47,966,20250409,7.45,1635,-36.51,20250102,966,7.45,20250409,1849,-43.86,20241223,166,525.30,20241202,0.00,Y,123840,1000,371 억,,162465,N,N,0,N,00,N
20250516,100701,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1035,-10,5,-0.96,5521146,5352,27.82,1045,1050,1027,1358,732,1045,1031.60,0.44,0,2016,1108,1076,1043,1011,978,1060,995,372,313,1000,0,1,1,37154307,385,-0.72,0.34,12,0.01,-1432.00,3030.00,3400,20240503,-69.56,966,20250409,7.14,1635,-36.70,20250102,966,7.14,20250409,1849,-44.02,20241223,166,523.49,20241202,0.00,Y,123840,1000,371 억,,162465,N,N,0,N,00,N
20250516,090704,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1030,-15,5,-1.44,844757,817,4.25,1045,1045,1030,1358,732,1045,1033.97,0.44,0,273,1108,1076,1043,1011,978,1060,995,372,313,1000,0,1,1,37154307,383,-0.72,0.34,12,0.00,-1432.00,3030.00,3400,20240503,-69.71,966,20250409,6.63,1635,-37.00,20250102,966,6.63,20250409,1849,-44.29,20241223,166,520.48,20241202,0.00,Y,123840,1000,371 억,,162465,N,N,0,N,00,N
20250515,160751,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1045,-11,5,-1.04,19982893,19234,64.04,1056,1075,1010,1372,740,1056,1038.94,0.44,0,-1611,1094,1075,1041,1022,988,1084,1031,372,316,1000,0,1,1,37154307,388,-0.73,0.34,12,0.05,-1432.00,3030.00,3490,20240502,-70.06,966,20250409,8.18,1635,-36.09,20250102,966,8.18,20250409,1849,-43.48,20241223,166,529.52,20241202,0.00,Y,123840,1000,371 억,,163740,N,N,0,N,00,N
20250515,150759,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1050,-6,5,-0.57,16472458,15889,52.90,1056,1075,1010,1372,740,1056,1036.72,0.44,0,-277,1094,1075,1041,1022,988,1084,1031,372,316,1000,0,1,1,37154307,390,-0.73,0.35,12,0.04,-1432.00,3030.00,3490,20240502,-69.91,966,20250409,8.70,1635,-35.78,20250102,966,8.70,20250409,1849,-43.21,20241223,166,532.53,20241202,0.00,Y,123840,1000,371 억,,163740,N,N,0,N,00,N
20250515,140801,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1035,-21,5,-1.99,15709926,15154,50.45,1056,1075,1010,1372,740,1056,1036.69,0.44,0,-531,1094,1075,1041,1022,988,1084,1031,372,316,1000,0,1,1,37154307,385,-0.72,0.34,12,0.04,-1432.00,3030.00,3490,20240502,-70.34,966,20250409,7.14,1635,-36.70,20250102,966,7.14,20250409,1849,-44.02,20241223,166,523.49,20241202,0.00,Y,123840,1000,371 억,,163740,N,N,0,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 160653 51 100.00 KOSDAQ 기계·장비 N N N N N 1040 -5 5 -0.48 17005475 16494 85.74 1045 1050 1025 1358 732 1045 1031.01 0.44 0 1527 1108 1076 1043 1011 978 1060 995 372 313 1000 0 1 1 37154307 386 -0.73 0.34 12 0.04 -1432.00 3030.00 3400 20240503 -69.41 966 20250409 7.66 1635 -36.39 20250102 966 7.66 20250409 1849 -43.75 20241223 166 526.51 20241202 0.00 Y 123840 1000 371 억 162465 N N 0 N 00 N
3 20250516 150705 51 100.00 KOSDAQ 기계·장비 N N N N N 1026 -19 5 -1.82 13721959 13321 69.25 1045 1050 1025 1358 732 1045 1030.10 0.44 0 1884 1108 1076 1043 1011 978 1060 995 372 313 1000 0 1 1 37154307 381 -0.72 0.34 12 0.04 -1432.00 3030.00 3400 20240503 -69.82 966 20250409 6.21 1635 -37.25 20250102 966 6.21 20250409 1849 -44.51 20241223 166 518.07 20241202 0.00 Y 123840 1000 371 억 162465 N N 0 N 00 N
4 20250516 140700 51 100.00 KOSDAQ 기계·장비 N N N N N 1030 -15 5 -1.44 13060485 12678 65.90 1045 1050 1025 1358 732 1045 1030.17 0.44 0 1933 1108 1076 1043 1011 978 1060 995 372 313 1000 0 1 1 37154307 383 -0.72 0.34 12 0.03 -1432.00 3030.00 3400 20240503 -69.71 966 20250409 6.63 1635 -37.00 20250102 966 6.63 20250409 1849 -44.29 20241223 166 520.48 20241202 0.00 Y 123840 1000 371 억 162465 N N 0 N 00 N
5 20250516 130658 51 100.00 KOSDAQ 기계·장비 N N N N N 1036 -9 5 -0.86 13042975 12661 65.82 1045 1050 1025 1358 732 1045 1030.17 0.44 0 1950 1108 1076 1043 1011 978 1060 995 372 313 1000 0 1 1 37154307 385 -0.72 0.34 12 0.03 -1432.00 3030.00 3400 20240503 -69.53 966 20250409 7.25 1635 -36.64 20250102 966 7.25 20250409 1849 -43.97 20241223 166 524.10 20241202 0.00 Y 123840 1000 371 억 162465 N N 0 N 00 N
6 20250516 120701 51 100.00 KOSDAQ 기계·장비 N N N N N 1045 0 3 0.00 11792538 11444 59.49 1045 1050 1026 1358 732 1045 1030.46 0.44 0 2016 1108 1076 1043 1011 978 1060 995 372 313 1000 0 1 1 37154307 388 -0.73 0.34 12 0.03 -1432.00 3030.00 3400 20240503 -69.26 966 20250409 8.18 1635 -36.09 20250102 966 8.18 20250409 1849 -43.48 20241223 166 529.52 20241202 0.00 Y 123840 1000 371 억 162465 N N 0 N 00 N
7 20250516 110635 51 100.00 KOSDAQ 기계·장비 N N N N N 1038 -7 5 -0.67 7872347 7634 39.68 1045 1050 1027 1358 732 1045 1031.22 0.44 0 1898 1108 1076 1043 1011 978 1060 995 372 313 1000 0 1 1 37154307 386 -0.72 0.34 12 0.02 -1432.00 3030.00 3400 20240503 -69.47 966 20250409 7.45 1635 -36.51 20250102 966 7.45 20250409 1849 -43.86 20241223 166 525.30 20241202 0.00 Y 123840 1000 371 억 162465 N N 0 N 00 N
8 20250516 100701 51 100.00 KOSDAQ 기계·장비 N N N N N 1035 -10 5 -0.96 5521146 5352 27.82 1045 1050 1027 1358 732 1045 1031.60 0.44 0 2016 1108 1076 1043 1011 978 1060 995 372 313 1000 0 1 1 37154307 385 -0.72 0.34 12 0.01 -1432.00 3030.00 3400 20240503 -69.56 966 20250409 7.14 1635 -36.70 20250102 966 7.14 20250409 1849 -44.02 20241223 166 523.49 20241202 0.00 Y 123840 1000 371 억 162465 N N 0 N 00 N
9 20250516 090704 51 100.00 KOSDAQ 기계·장비 N N N N N 1030 -15 5 -1.44 844757 817 4.25 1045 1045 1030 1358 732 1045 1033.97 0.44 0 273 1108 1076 1043 1011 978 1060 995 372 313 1000 0 1 1 37154307 383 -0.72 0.34 12 0.00 -1432.00 3030.00 3400 20240503 -69.71 966 20250409 6.63 1635 -37.00 20250102 966 6.63 20250409 1849 -44.29 20241223 166 520.48 20241202 0.00 Y 123840 1000 371 억 162465 N N 0 N 00 N
10 20250515 160751 51 100.00 KOSDAQ 기계·장비 N N N N N 1045 -11 5 -1.04 19982893 19234 64.04 1056 1075 1010 1372 740 1056 1038.94 0.44 0 -1611 1094 1075 1041 1022 988 1084 1031 372 316 1000 0 1 1 37154307 388 -0.73 0.34 12 0.05 -1432.00 3030.00 3490 20240502 -70.06 966 20250409 8.18 1635 -36.09 20250102 966 8.18 20250409 1849 -43.48 20241223 166 529.52 20241202 0.00 Y 123840 1000 371 억 163740 N N 0 N 00 N
11 20250515 150759 51 100.00 KOSDAQ 기계·장비 N N N N N 1050 -6 5 -0.57 16472458 15889 52.90 1056 1075 1010 1372 740 1056 1036.72 0.44 0 -277 1094 1075 1041 1022 988 1084 1031 372 316 1000 0 1 1 37154307 390 -0.73 0.35 12 0.04 -1432.00 3030.00 3490 20240502 -69.91 966 20250409 8.70 1635 -35.78 20250102 966 8.70 20250409 1849 -43.21 20241223 166 532.53 20241202 0.00 Y 123840 1000 371 억 163740 N N 0 N 00 N
12 20250515 140801 51 100.00 KOSDAQ 기계·장비 N N N N N 1035 -21 5 -1.99 15709926 15154 50.45 1056 1075 1010 1372 740 1056 1036.69 0.44 0 -531 1094 1075 1041 1022 988 1084 1031 372 316 1000 0 1 1 37154307 385 -0.72 0.34 12 0.04 -1432.00 3030.00 3490 20240502 -70.34 966 20250409 7.14 1635 -36.70 20250102 966 7.14 20250409 1849 -44.02 20241223 166 523.49 20241202 0.00 Y 123840 1000 371 억 163740 N N 0 N 00 N