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
131760/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
20250516,160701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,815,-69,5,-7.81,407207037,486121,200.31,883,883,800,1149,619,884,837.67,4.34,0,-90592,911,897,886,872,861,892,867,218,265,500,560,1,1,43431583,354,12.73,0.97,12,1.12,64.00,841.00,1530,20250116,-46.73,637,20241209,27.94,1530,-46.73,20250116,771,5.71,20250409,1530,-46.73,20250116,637,27.94,20241209,0.16,Y,131760,500,218 억,,1882960,N,N,2177,N,00,N
20250516,150714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,820,-64,5,-7.24,390620087,465810,191.94,883,883,800,1149,619,884,838.58,4.34,0,-86495,911,897,886,872,861,892,867,218,265,500,560,1,1,43431583,356,12.81,0.98,12,1.07,64.00,841.00,1530,20250116,-46.41,637,20241209,28.73,1530,-46.41,20250116,771,6.36,20250409,1530,-46.41,20250116,637,28.73,20241209,0.16,Y,131760,500,218 억,,1882960,N,N,0,N,00,N
20250516,140708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,837,-47,5,-5.32,275372205,325289,134.04,883,883,833,1149,619,884,846.55,4.34,0,-83495,911,897,886,872,861,892,867,218,265,500,560,1,1,43431583,364,13.08,1.00,12,0.75,64.00,841.00,1530,20250116,-45.29,637,20241209,31.40,1530,-45.29,20250116,771,8.56,20250409,1530,-45.29,20250116,637,31.40,20241209,0.16,Y,131760,500,218 억,,1882960,N,N,0,N,00,N
20250516,130706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,839,-45,5,-5.09,252387143,297844,122.73,883,883,833,1149,619,884,847.38,4.34,0,-70382,911,897,886,872,861,892,867,218,265,500,560,1,1,43431583,364,13.11,1.00,12,0.69,64.00,841.00,1530,20250116,-45.16,637,20241209,31.71,1530,-45.16,20250116,771,8.82,20250409,1530,-45.16,20250116,637,31.71,20241209,0.16,Y,131760,500,218 억,,1882960,N,N,0,N,00,N
20250516,120709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,847,-37,5,-4.19,146859441,172049,70.90,883,883,845,1149,619,884,853.59,4.34,0,-45339,911,897,886,872,861,892,867,218,265,500,560,1,1,43431583,368,13.23,1.01,12,0.40,64.00,841.00,1530,20250116,-44.64,637,20241209,32.97,1530,-44.64,20250116,771,9.86,20250409,1530,-44.64,20250116,637,32.97,20241209,0.16,Y,131760,500,218 억,,1882960,N,N,0,N,00,N
20250516,110643,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,852,-32,5,-3.62,108947473,127341,52.47,883,883,845,1149,619,884,855.56,4.34,0,-30010,911,897,886,872,861,892,867,218,265,500,560,1,1,43431583,370,13.31,1.01,12,0.29,64.00,841.00,1530,20250116,-44.31,637,20241209,33.75,1530,-44.31,20250116,771,10.51,20250409,1530,-44.31,20250116,637,33.75,20241209,0.16,Y,131760,500,218 억,,1882960,N,N,0,N,00,N
20250516,100708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,847,-37,5,-4.19,83106822,96940,39.95,883,883,845,1149,619,884,857.30,4.34,0,-27490,911,897,886,872,861,892,867,218,265,500,560,1,1,43431583,368,13.23,1.01,12,0.22,64.00,841.00,1530,20250116,-44.64,637,20241209,32.97,1530,-44.64,20250116,771,9.86,20250409,1530,-44.64,20250116,637,32.97,20241209,0.16,Y,131760,500,218 억,,1882960,N,N,0,N,00,N
20250516,090713,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,871,-13,5,-1.47,6497851,7415,3.06,883,883,871,1149,619,884,876.31,4.34,0,-2522,911,897,886,872,861,892,867,218,265,500,560,1,1,43431583,378,13.61,1.04,12,0.02,64.00,841.00,1530,20250116,-43.07,637,20241209,36.73,1530,-43.07,20250116,771,12.97,20250409,1530,-43.07,20250116,637,36.73,20241209,0.16,Y,131760,500,218 억,,1882960,N,N,0,N,00,N
20250515,160800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,884,-16,5,-1.78,213965508,242548,167.20,894,900,875,1170,630,900,882.16,4.72,0,-69059,908,904,899,895,890,904,895,218,270,500,570,1,1,43431583,384,13.81,1.05,12,0.56,64.00,841.00,1530,20250116,-42.22,637,20241209,38.78,1530,-42.22,20250116,771,14.66,20250409,1530,-42.22,20250116,637,38.78,20241209,0.13,Y,131760,500,218 억,,2051886,N,N,0,N,00,N
20250515,150809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,881,-19,5,-2.11,191996725,217696,150.07,894,900,875,1170,630,900,881.95,4.72,0,-65013,908,904,899,895,890,904,895,218,270,500,570,1,1,43431583,383,13.77,1.05,12,0.50,64.00,841.00,1530,20250116,-42.42,637,20241209,38.30,1530,-42.42,20250116,771,14.27,20250409,1530,-42.42,20250116,637,38.30,20241209,0.13,Y,131760,500,218 억,,2051886,N,N,0,N,00,N
20250515,140810,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,878,-22,5,-2.44,165215949,187337,129.14,894,900,875,1170,630,900,881.92,4.72,0,-57938,908,904,899,895,890,904,895,218,270,500,570,1,1,43431583,381,13.72,1.04,12,0.43,64.00,841.00,1530,20250116,-42.61,637,20241209,37.83,1530,-42.61,20250116,771,13.88,20250409,1530,-42.61,20250116,637,37.83,20241209,0.13,Y,131760,500,218 억,,2051886,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 160701 57 100.00 KOSDAQ 기계·장비 N N N N N 815 -69 5 -7.81 407207037 486121 200.31 883 883 800 1149 619 884 837.67 4.34 0 -90592 911 897 886 872 861 892 867 218 265 500 560 1 1 43431583 354 12.73 0.97 12 1.12 64.00 841.00 1530 20250116 -46.73 637 20241209 27.94 1530 -46.73 20250116 771 5.71 20250409 1530 -46.73 20250116 637 27.94 20241209 0.16 Y 131760 500 218 억 1882960 N N 2177 N 00 N
3 20250516 150714 57 100.00 KOSDAQ 기계·장비 N N N N N 820 -64 5 -7.24 390620087 465810 191.94 883 883 800 1149 619 884 838.58 4.34 0 -86495 911 897 886 872 861 892 867 218 265 500 560 1 1 43431583 356 12.81 0.98 12 1.07 64.00 841.00 1530 20250116 -46.41 637 20241209 28.73 1530 -46.41 20250116 771 6.36 20250409 1530 -46.41 20250116 637 28.73 20241209 0.16 Y 131760 500 218 억 1882960 N N 0 N 00 N
4 20250516 140708 57 100.00 KOSDAQ 기계·장비 N N N N N 837 -47 5 -5.32 275372205 325289 134.04 883 883 833 1149 619 884 846.55 4.34 0 -83495 911 897 886 872 861 892 867 218 265 500 560 1 1 43431583 364 13.08 1.00 12 0.75 64.00 841.00 1530 20250116 -45.29 637 20241209 31.40 1530 -45.29 20250116 771 8.56 20250409 1530 -45.29 20250116 637 31.40 20241209 0.16 Y 131760 500 218 억 1882960 N N 0 N 00 N
5 20250516 130706 57 100.00 KOSDAQ 기계·장비 N N N N N 839 -45 5 -5.09 252387143 297844 122.73 883 883 833 1149 619 884 847.38 4.34 0 -70382 911 897 886 872 861 892 867 218 265 500 560 1 1 43431583 364 13.11 1.00 12 0.69 64.00 841.00 1530 20250116 -45.16 637 20241209 31.71 1530 -45.16 20250116 771 8.82 20250409 1530 -45.16 20250116 637 31.71 20241209 0.16 Y 131760 500 218 억 1882960 N N 0 N 00 N
6 20250516 120709 57 100.00 KOSDAQ 기계·장비 N N N N N 847 -37 5 -4.19 146859441 172049 70.90 883 883 845 1149 619 884 853.59 4.34 0 -45339 911 897 886 872 861 892 867 218 265 500 560 1 1 43431583 368 13.23 1.01 12 0.40 64.00 841.00 1530 20250116 -44.64 637 20241209 32.97 1530 -44.64 20250116 771 9.86 20250409 1530 -44.64 20250116 637 32.97 20241209 0.16 Y 131760 500 218 억 1882960 N N 0 N 00 N
7 20250516 110643 57 100.00 KOSDAQ 기계·장비 N N N N N 852 -32 5 -3.62 108947473 127341 52.47 883 883 845 1149 619 884 855.56 4.34 0 -30010 911 897 886 872 861 892 867 218 265 500 560 1 1 43431583 370 13.31 1.01 12 0.29 64.00 841.00 1530 20250116 -44.31 637 20241209 33.75 1530 -44.31 20250116 771 10.51 20250409 1530 -44.31 20250116 637 33.75 20241209 0.16 Y 131760 500 218 억 1882960 N N 0 N 00 N
8 20250516 100708 57 100.00 KOSDAQ 기계·장비 N N N N N 847 -37 5 -4.19 83106822 96940 39.95 883 883 845 1149 619 884 857.30 4.34 0 -27490 911 897 886 872 861 892 867 218 265 500 560 1 1 43431583 368 13.23 1.01 12 0.22 64.00 841.00 1530 20250116 -44.64 637 20241209 32.97 1530 -44.64 20250116 771 9.86 20250409 1530 -44.64 20250116 637 32.97 20241209 0.16 Y 131760 500 218 억 1882960 N N 0 N 00 N
9 20250516 090713 57 100.00 KOSDAQ 기계·장비 N N N N N 871 -13 5 -1.47 6497851 7415 3.06 883 883 871 1149 619 884 876.31 4.34 0 -2522 911 897 886 872 861 892 867 218 265 500 560 1 1 43431583 378 13.61 1.04 12 0.02 64.00 841.00 1530 20250116 -43.07 637 20241209 36.73 1530 -43.07 20250116 771 12.97 20250409 1530 -43.07 20250116 637 36.73 20241209 0.16 Y 131760 500 218 억 1882960 N N 0 N 00 N
10 20250515 160800 57 100.00 KOSDAQ 기계·장비 N N N N N 884 -16 5 -1.78 213965508 242548 167.20 894 900 875 1170 630 900 882.16 4.72 0 -69059 908 904 899 895 890 904 895 218 270 500 570 1 1 43431583 384 13.81 1.05 12 0.56 64.00 841.00 1530 20250116 -42.22 637 20241209 38.78 1530 -42.22 20250116 771 14.66 20250409 1530 -42.22 20250116 637 38.78 20241209 0.13 Y 131760 500 218 억 2051886 N N 0 N 00 N
11 20250515 150809 57 100.00 KOSDAQ 기계·장비 N N N N N 881 -19 5 -2.11 191996725 217696 150.07 894 900 875 1170 630 900 881.95 4.72 0 -65013 908 904 899 895 890 904 895 218 270 500 570 1 1 43431583 383 13.77 1.05 12 0.50 64.00 841.00 1530 20250116 -42.42 637 20241209 38.30 1530 -42.42 20250116 771 14.27 20250409 1530 -42.42 20250116 637 38.30 20241209 0.13 Y 131760 500 218 억 2051886 N N 0 N 00 N
12 20250515 140810 57 100.00 KOSDAQ 기계·장비 N N N N N 878 -22 5 -2.44 165215949 187337 129.14 894 900 875 1170 630 900 881.92 4.72 0 -57938 908 904 899 895 890 904 895 218 270 500 570 1 1 43431583 381 13.72 1.04 12 0.43 64.00 841.00 1530 20250116 -42.61 637 20241209 37.83 1530 -42.61 20250116 771 13.88 20250409 1530 -42.61 20250116 637 37.83 20241209 0.13 Y 131760 500 218 억 2051886 N N 0 N 00 N