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
141000/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
20250516,160710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8130,30,2,0.37,183737175,22747,48.74,8180,8180,7960,10530,5670,8100,8077.42,2.84,0,-6353,8580,8340,8070,7830,7560,8460,7950,61,2430,500,5670,10,1,12114710,985,7.23,0.52,12,0.19,1125.00,15516.00,9180,20240503,-11.44,6100,20241209,33.28,9030,-9.97,20250423,6130,32.63,20250409,9050,-10.17,20240528,6100,33.28,20241209,1.50,Y,141000,500,60 억,,343738,N,N,2903,N,00,N
20250516,150723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8140,40,2,0.49,175157605,21689,46.47,8180,8180,7960,10530,5670,8100,8075.87,2.84,0,-5855,8580,8340,8070,7830,7560,8460,7950,61,2430,500,5670,10,1,12114710,986,7.24,0.52,12,0.18,1125.00,15516.00,9180,20240503,-11.33,6100,20241209,33.44,9030,-9.86,20250423,6130,32.79,20250409,9050,-10.06,20240528,6100,33.44,20241209,1.50,Y,141000,500,60 억,,343738,N,N,0,N,00,N
20250516,140717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8150,50,2,0.62,140543950,17433,37.35,8180,8180,7960,10530,5670,8100,8061.95,2.84,0,-5581,8580,8340,8070,7830,7560,8460,7950,61,2430,500,5670,10,1,12114710,987,7.24,0.53,12,0.14,1125.00,15516.00,9180,20240503,-11.22,6100,20241209,33.61,9030,-9.75,20250423,6130,32.95,20250409,9050,-9.94,20240528,6100,33.61,20241209,1.50,Y,141000,500,60 억,,343738,N,N,0,N,00,N
20250516,130715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8070,-30,5,-0.37,97189550,12097,25.92,8180,8180,7960,10530,5670,8100,8034.19,2.84,0,-4949,8580,8340,8070,7830,7560,8460,7950,61,2430,500,5670,10,1,12114710,978,7.17,0.52,12,0.10,1125.00,15516.00,9180,20240503,-12.09,6100,20241209,32.30,9030,-10.63,20250423,6130,31.65,20250409,9050,-10.83,20240528,6100,32.30,20241209,1.50,Y,141000,500,60 억,,343738,N,N,0,N,00,N
20250516,120719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8060,-40,5,-0.49,71145230,8870,19.01,8180,8180,7960,10530,5670,8100,8020.88,2.84,0,-3682,8580,8340,8070,7830,7560,8460,7950,61,2430,500,5670,10,1,12114710,976,7.16,0.52,12,0.07,1125.00,15516.00,9180,20240503,-12.20,6100,20241209,32.13,9030,-10.74,20250423,6130,31.48,20250409,9050,-10.94,20240528,6100,32.13,20241209,1.50,Y,141000,500,60 억,,343738,N,N,0,N,00,N
20250516,110651,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7990,-110,5,-1.36,48530950,6056,12.98,8180,8180,7960,10530,5670,8100,8013.70,2.84,0,-1774,8580,8340,8070,7830,7560,8460,7950,61,2430,500,5670,10,1,12114710,968,7.10,0.51,12,0.05,1125.00,15516.00,9180,20240503,-12.96,6100,20241209,30.98,9030,-11.52,20250423,6130,30.34,20250409,9050,-11.71,20240528,6100,30.98,20241209,1.50,Y,141000,500,60 억,,343738,N,N,0,N,00,N
20250516,100717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7980,-120,5,-1.48,29651030,3690,7.91,8180,8180,7980,10530,5670,8100,8035.51,2.84,0,-606,8580,8340,8070,7830,7560,8460,7950,61,2430,500,5670,10,1,12114710,967,7.09,0.51,12,0.03,1125.00,15516.00,9180,20240503,-13.07,6100,20241209,30.82,9030,-11.63,20250423,6130,30.18,20250409,9050,-11.82,20240528,6100,30.82,20241209,1.50,Y,141000,500,60 억,,343738,N,N,0,N,00,N
20250516,090722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8050,-50,5,-0.62,6042910,746,1.60,8180,8180,8050,10530,5670,8100,8100.42,2.84,0,-33,8580,8340,8070,7830,7560,8460,7950,61,2430,500,5670,10,1,12114710,975,7.16,0.52,12,0.01,1125.00,15516.00,9180,20240503,-12.31,6100,20241209,31.97,9030,-10.85,20250423,6130,31.32,20250409,9050,-11.05,20240528,6100,31.97,20241209,1.50,Y,141000,500,60 억,,343738,N,N,0,N,00,N
20250515,160811,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8100,210,2,2.66,373749080,46657,643.46,7820,8310,7800,10250,5530,7890,8010.56,2.87,0,-3849,7990,7940,7850,7800,7710,7965,7825,61,2360,500,5520,10,1,12114710,981,7.20,0.52,12,0.39,1125.00,15516.00,9370,20240502,-13.55,6100,20241209,32.79,9030,-10.30,20250423,6130,32.14,20250409,9050,-10.50,20240528,6100,32.79,20241209,1.50,Y,141000,500,60 억,,347582,N,N,133,N,00,N
20250515,150820,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7880,-10,5,-0.13,336422660,42013,579.41,7820,8310,7800,10250,5530,7890,8007.58,2.87,0,-3888,7990,7940,7850,7800,7710,7965,7825,61,2360,500,5520,10,1,12114710,955,7.00,0.51,12,0.35,1125.00,15516.00,9370,20240502,-15.90,6100,20241209,29.18,9030,-12.74,20250423,6130,28.55,20250409,9050,-12.93,20240528,6100,29.18,20241209,1.50,Y,141000,500,60 억,,347582,N,N,133,N,00,N
20250515,140821,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7990,100,2,1.27,220007760,27392,377.77,7820,8310,7800,10250,5530,7890,8031.83,2.87,0,-6481,7990,7940,7850,7800,7710,7965,7825,61,2360,500,5520,10,1,12114710,968,7.10,0.51,12,0.23,1125.00,15516.00,9370,20240502,-14.73,6100,20241209,30.98,9030,-11.52,20250423,6130,30.34,20250409,9050,-11.71,20240528,6100,30.98,20241209,1.50,Y,141000,500,60 억,,347582,N,N,133,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 160710 57 100.00 KOSDAQ 기계·장비 N N N N N 8130 30 2 0.37 183737175 22747 48.74 8180 8180 7960 10530 5670 8100 8077.42 2.84 0 -6353 8580 8340 8070 7830 7560 8460 7950 61 2430 500 5670 10 1 12114710 985 7.23 0.52 12 0.19 1125.00 15516.00 9180 20240503 -11.44 6100 20241209 33.28 9030 -9.97 20250423 6130 32.63 20250409 9050 -10.17 20240528 6100 33.28 20241209 1.50 Y 141000 500 60 억 343738 N N 2903 N 00 N
3 20250516 150723 57 100.00 KOSDAQ 기계·장비 N N N N N 8140 40 2 0.49 175157605 21689 46.47 8180 8180 7960 10530 5670 8100 8075.87 2.84 0 -5855 8580 8340 8070 7830 7560 8460 7950 61 2430 500 5670 10 1 12114710 986 7.24 0.52 12 0.18 1125.00 15516.00 9180 20240503 -11.33 6100 20241209 33.44 9030 -9.86 20250423 6130 32.79 20250409 9050 -10.06 20240528 6100 33.44 20241209 1.50 Y 141000 500 60 억 343738 N N 0 N 00 N
4 20250516 140717 57 100.00 KOSDAQ 기계·장비 N N N N N 8150 50 2 0.62 140543950 17433 37.35 8180 8180 7960 10530 5670 8100 8061.95 2.84 0 -5581 8580 8340 8070 7830 7560 8460 7950 61 2430 500 5670 10 1 12114710 987 7.24 0.53 12 0.14 1125.00 15516.00 9180 20240503 -11.22 6100 20241209 33.61 9030 -9.75 20250423 6130 32.95 20250409 9050 -9.94 20240528 6100 33.61 20241209 1.50 Y 141000 500 60 억 343738 N N 0 N 00 N
5 20250516 130715 57 100.00 KOSDAQ 기계·장비 N N N N N 8070 -30 5 -0.37 97189550 12097 25.92 8180 8180 7960 10530 5670 8100 8034.19 2.84 0 -4949 8580 8340 8070 7830 7560 8460 7950 61 2430 500 5670 10 1 12114710 978 7.17 0.52 12 0.10 1125.00 15516.00 9180 20240503 -12.09 6100 20241209 32.30 9030 -10.63 20250423 6130 31.65 20250409 9050 -10.83 20240528 6100 32.30 20241209 1.50 Y 141000 500 60 억 343738 N N 0 N 00 N
6 20250516 120719 57 100.00 KOSDAQ 기계·장비 N N N N N 8060 -40 5 -0.49 71145230 8870 19.01 8180 8180 7960 10530 5670 8100 8020.88 2.84 0 -3682 8580 8340 8070 7830 7560 8460 7950 61 2430 500 5670 10 1 12114710 976 7.16 0.52 12 0.07 1125.00 15516.00 9180 20240503 -12.20 6100 20241209 32.13 9030 -10.74 20250423 6130 31.48 20250409 9050 -10.94 20240528 6100 32.13 20241209 1.50 Y 141000 500 60 억 343738 N N 0 N 00 N
7 20250516 110651 57 100.00 KOSDAQ 기계·장비 N N N N N 7990 -110 5 -1.36 48530950 6056 12.98 8180 8180 7960 10530 5670 8100 8013.70 2.84 0 -1774 8580 8340 8070 7830 7560 8460 7950 61 2430 500 5670 10 1 12114710 968 7.10 0.51 12 0.05 1125.00 15516.00 9180 20240503 -12.96 6100 20241209 30.98 9030 -11.52 20250423 6130 30.34 20250409 9050 -11.71 20240528 6100 30.98 20241209 1.50 Y 141000 500 60 억 343738 N N 0 N 00 N
8 20250516 100717 57 100.00 KOSDAQ 기계·장비 N N N N N 7980 -120 5 -1.48 29651030 3690 7.91 8180 8180 7980 10530 5670 8100 8035.51 2.84 0 -606 8580 8340 8070 7830 7560 8460 7950 61 2430 500 5670 10 1 12114710 967 7.09 0.51 12 0.03 1125.00 15516.00 9180 20240503 -13.07 6100 20241209 30.82 9030 -11.63 20250423 6130 30.18 20250409 9050 -11.82 20240528 6100 30.82 20241209 1.50 Y 141000 500 60 억 343738 N N 0 N 00 N
9 20250516 090722 57 100.00 KOSDAQ 기계·장비 N N N N N 8050 -50 5 -0.62 6042910 746 1.60 8180 8180 8050 10530 5670 8100 8100.42 2.84 0 -33 8580 8340 8070 7830 7560 8460 7950 61 2430 500 5670 10 1 12114710 975 7.16 0.52 12 0.01 1125.00 15516.00 9180 20240503 -12.31 6100 20241209 31.97 9030 -10.85 20250423 6130 31.32 20250409 9050 -11.05 20240528 6100 31.97 20241209 1.50 Y 141000 500 60 억 343738 N N 0 N 00 N
10 20250515 160811 57 100.00 KOSDAQ 기계·장비 N N N N N 8100 210 2 2.66 373749080 46657 643.46 7820 8310 7800 10250 5530 7890 8010.56 2.87 0 -3849 7990 7940 7850 7800 7710 7965 7825 61 2360 500 5520 10 1 12114710 981 7.20 0.52 12 0.39 1125.00 15516.00 9370 20240502 -13.55 6100 20241209 32.79 9030 -10.30 20250423 6130 32.14 20250409 9050 -10.50 20240528 6100 32.79 20241209 1.50 Y 141000 500 60 억 347582 N N 133 N 00 N
11 20250515 150820 57 100.00 KOSDAQ 기계·장비 N N N N N 7880 -10 5 -0.13 336422660 42013 579.41 7820 8310 7800 10250 5530 7890 8007.58 2.87 0 -3888 7990 7940 7850 7800 7710 7965 7825 61 2360 500 5520 10 1 12114710 955 7.00 0.51 12 0.35 1125.00 15516.00 9370 20240502 -15.90 6100 20241209 29.18 9030 -12.74 20250423 6130 28.55 20250409 9050 -12.93 20240528 6100 29.18 20241209 1.50 Y 141000 500 60 억 347582 N N 133 N 00 N
12 20250515 140821 57 100.00 KOSDAQ 기계·장비 N N N N N 7990 100 2 1.27 220007760 27392 377.77 7820 8310 7800 10250 5530 7890 8031.83 2.87 0 -6481 7990 7940 7850 7800 7710 7965 7825 61 2360 500 5520 10 1 12114710 968 7.10 0.51 12 0.23 1125.00 15516.00 9370 20240502 -14.73 6100 20241209 30.98 9030 -11.52 20250423 6130 30.34 20250409 9050 -11.71 20240528 6100 30.98 20241209 1.50 Y 141000 500 60 억 347582 N N 133 N 00 N