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
143540/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
20250516,160712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,590,6,2,1.03,21272830,36058,78.47,584,600,584,759,409,584,589.96,0.74,0,-1080,644,614,599,569,554,606,561,223,175,500,370,1,1,44599895,263,-6.70,0.99,12,0.08,-88.00,595.00,1130,20240520,-47.79,533,20250409,10.69,747,-21.02,20250110,533,10.69,20250409,1130,-47.79,20240520,533,10.69,20250409,0.03,Y,143540,500,222 억,,328287,N,N,0,N,00,N
20250516,150725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,591,7,2,1.20,19597906,33220,72.30,584,600,584,759,409,584,589.94,0.74,0,-1079,644,614,599,569,554,606,561,223,175,500,370,1,1,44599895,264,-6.72,0.99,12,0.07,-88.00,595.00,1130,20240520,-47.70,533,20250409,10.88,747,-20.88,20250110,533,10.88,20250409,1130,-47.70,20240520,533,10.88,20250409,0.03,Y,143540,500,222 억,,328287,N,N,0,N,00,N
20250516,140719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,589,5,2,0.86,16739136,28384,61.77,584,600,584,759,409,584,589.74,0.74,0,-921,644,614,599,569,554,606,561,223,175,500,370,1,1,44599895,263,-6.69,0.99,12,0.06,-88.00,595.00,1130,20240520,-47.88,533,20250409,10.51,747,-21.15,20250110,533,10.51,20250409,1130,-47.88,20240520,533,10.51,20250409,0.03,Y,143540,500,222 억,,328287,N,N,0,N,00,N
20250516,130717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,585,1,2,0.17,11866663,20070,43.68,584,600,584,759,409,584,591.26,0.74,0,201,644,614,599,569,554,606,561,223,175,500,370,1,1,44599895,261,-6.65,0.98,12,0.05,-88.00,595.00,1130,20240520,-48.23,533,20250409,9.76,747,-21.69,20250110,533,9.76,20250409,1130,-48.23,20240520,533,9.76,20250409,0.03,Y,143540,500,222 억,,328287,N,N,0,N,00,N
20250516,120720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,593,9,2,1.54,9338503,15757,34.29,584,600,584,759,409,584,592.66,0.74,0,-322,644,614,599,569,554,606,561,223,175,500,370,1,1,44599895,264,-6.74,1.00,12,0.04,-88.00,595.00,1130,20240520,-47.52,533,20250409,11.26,747,-20.62,20250110,533,11.26,20250409,1130,-47.52,20240520,533,11.26,20250409,0.03,Y,143540,500,222 억,,328287,N,N,0,N,00,N
20250516,110653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,591,7,2,1.20,7983355,13465,29.30,584,600,584,759,409,584,592.90,0.74,0,-477,644,614,599,569,554,606,561,223,175,500,370,1,1,44599895,264,-6.72,0.99,12,0.03,-88.00,595.00,1130,20240520,-47.70,533,20250409,10.88,747,-20.88,20250110,533,10.88,20250409,1130,-47.70,20240520,533,10.88,20250409,0.03,Y,143540,500,222 억,,328287,N,N,0,N,00,N
20250516,100719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,598,14,2,2.40,4592298,7764,16.90,584,600,584,759,409,584,591.49,0.74,0,-452,644,614,599,569,554,606,561,223,175,500,370,1,1,44599895,267,-6.80,1.01,12,0.02,-88.00,595.00,1130,20240520,-47.08,533,20250409,12.20,747,-19.95,20250110,533,12.20,20250409,1130,-47.08,20240520,533,12.20,20250409,0.03,Y,143540,500,222 억,,328287,N,N,0,N,00,N
20250516,090724,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,600,16,2,2.74,2559893,4361,9.49,584,600,584,759,409,584,587.00,0.74,0,-347,644,614,599,569,554,606,561,223,175,500,370,1,1,44599895,268,-6.82,1.01,12,0.01,-88.00,595.00,1130,20240520,-46.90,533,20250409,12.57,747,-19.68,20250110,533,12.57,20250409,1130,-46.90,20240520,533,12.57,20250409,0.03,Y,143540,500,222 억,,328287,N,N,0,N,00,N
20250515,160813,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,584,-32,5,-5.19,27753236,45945,154.27,616,629,584,800,432,616,604.05,0.74,0,264,628,621,613,606,598,625,610,223,184,500,390,1,1,44599895,260,-6.64,0.98,12,0.10,-88.00,595.00,1130,20240520,-48.32,533,20250409,9.57,747,-21.82,20250110,533,9.57,20250409,1130,-48.32,20240520,533,9.57,20250409,0.04,Y,143540,500,222 억,,328023,N,N,0,N,00,N
20250515,150822,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,601,-15,5,-2.44,21807226,35849,120.37,616,629,601,800,432,616,608.31,0.74,0,488,628,621,613,606,598,625,610,223,184,500,390,1,1,44599895,268,-6.83,1.01,12,0.08,-88.00,595.00,1130,20240520,-46.81,533,20250409,12.76,747,-19.54,20250110,533,12.76,20250409,1130,-46.81,20240520,533,12.76,20250409,0.04,Y,143540,500,222 억,,328023,N,N,0,N,00,N
20250515,140823,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,608,-8,5,-1.30,16586277,27186,91.28,616,629,603,800,432,616,610.10,0.74,0,348,628,621,613,606,598,625,610,223,184,500,390,1,1,44599895,271,-6.91,1.02,12,0.06,-88.00,595.00,1130,20240520,-46.19,533,20250409,14.07,747,-18.61,20250110,533,14.07,20250409,1130,-46.19,20240520,533,14.07,20250409,0.04,Y,143540,500,222 억,,328023,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 160712 57 100.00 KOSDAQ 기계·장비 N N N N N 590 6 2 1.03 21272830 36058 78.47 584 600 584 759 409 584 589.96 0.74 0 -1080 644 614 599 569 554 606 561 223 175 500 370 1 1 44599895 263 -6.70 0.99 12 0.08 -88.00 595.00 1130 20240520 -47.79 533 20250409 10.69 747 -21.02 20250110 533 10.69 20250409 1130 -47.79 20240520 533 10.69 20250409 0.03 Y 143540 500 222 억 328287 N N 0 N 00 N
3 20250516 150725 57 100.00 KOSDAQ 기계·장비 N N N N N 591 7 2 1.20 19597906 33220 72.30 584 600 584 759 409 584 589.94 0.74 0 -1079 644 614 599 569 554 606 561 223 175 500 370 1 1 44599895 264 -6.72 0.99 12 0.07 -88.00 595.00 1130 20240520 -47.70 533 20250409 10.88 747 -20.88 20250110 533 10.88 20250409 1130 -47.70 20240520 533 10.88 20250409 0.03 Y 143540 500 222 억 328287 N N 0 N 00 N
4 20250516 140719 57 100.00 KOSDAQ 기계·장비 N N N N N 589 5 2 0.86 16739136 28384 61.77 584 600 584 759 409 584 589.74 0.74 0 -921 644 614 599 569 554 606 561 223 175 500 370 1 1 44599895 263 -6.69 0.99 12 0.06 -88.00 595.00 1130 20240520 -47.88 533 20250409 10.51 747 -21.15 20250110 533 10.51 20250409 1130 -47.88 20240520 533 10.51 20250409 0.03 Y 143540 500 222 억 328287 N N 0 N 00 N
5 20250516 130717 57 100.00 KOSDAQ 기계·장비 N N N N N 585 1 2 0.17 11866663 20070 43.68 584 600 584 759 409 584 591.26 0.74 0 201 644 614 599 569 554 606 561 223 175 500 370 1 1 44599895 261 -6.65 0.98 12 0.05 -88.00 595.00 1130 20240520 -48.23 533 20250409 9.76 747 -21.69 20250110 533 9.76 20250409 1130 -48.23 20240520 533 9.76 20250409 0.03 Y 143540 500 222 억 328287 N N 0 N 00 N
6 20250516 120720 57 100.00 KOSDAQ 기계·장비 N N N N N 593 9 2 1.54 9338503 15757 34.29 584 600 584 759 409 584 592.66 0.74 0 -322 644 614 599 569 554 606 561 223 175 500 370 1 1 44599895 264 -6.74 1.00 12 0.04 -88.00 595.00 1130 20240520 -47.52 533 20250409 11.26 747 -20.62 20250110 533 11.26 20250409 1130 -47.52 20240520 533 11.26 20250409 0.03 Y 143540 500 222 억 328287 N N 0 N 00 N
7 20250516 110653 57 100.00 KOSDAQ 기계·장비 N N N N N 591 7 2 1.20 7983355 13465 29.30 584 600 584 759 409 584 592.90 0.74 0 -477 644 614 599 569 554 606 561 223 175 500 370 1 1 44599895 264 -6.72 0.99 12 0.03 -88.00 595.00 1130 20240520 -47.70 533 20250409 10.88 747 -20.88 20250110 533 10.88 20250409 1130 -47.70 20240520 533 10.88 20250409 0.03 Y 143540 500 222 억 328287 N N 0 N 00 N
8 20250516 100719 57 100.00 KOSDAQ 기계·장비 N N N N N 598 14 2 2.40 4592298 7764 16.90 584 600 584 759 409 584 591.49 0.74 0 -452 644 614 599 569 554 606 561 223 175 500 370 1 1 44599895 267 -6.80 1.01 12 0.02 -88.00 595.00 1130 20240520 -47.08 533 20250409 12.20 747 -19.95 20250110 533 12.20 20250409 1130 -47.08 20240520 533 12.20 20250409 0.03 Y 143540 500 222 억 328287 N N 0 N 00 N
9 20250516 090724 57 100.00 KOSDAQ 기계·장비 N N N N N 600 16 2 2.74 2559893 4361 9.49 584 600 584 759 409 584 587.00 0.74 0 -347 644 614 599 569 554 606 561 223 175 500 370 1 1 44599895 268 -6.82 1.01 12 0.01 -88.00 595.00 1130 20240520 -46.90 533 20250409 12.57 747 -19.68 20250110 533 12.57 20250409 1130 -46.90 20240520 533 12.57 20250409 0.03 Y 143540 500 222 억 328287 N N 0 N 00 N
10 20250515 160813 57 100.00 KOSDAQ 기계·장비 N N N N N 584 -32 5 -5.19 27753236 45945 154.27 616 629 584 800 432 616 604.05 0.74 0 264 628 621 613 606 598 625 610 223 184 500 390 1 1 44599895 260 -6.64 0.98 12 0.10 -88.00 595.00 1130 20240520 -48.32 533 20250409 9.57 747 -21.82 20250110 533 9.57 20250409 1130 -48.32 20240520 533 9.57 20250409 0.04 Y 143540 500 222 억 328023 N N 0 N 00 N
11 20250515 150822 57 100.00 KOSDAQ 기계·장비 N N N N N 601 -15 5 -2.44 21807226 35849 120.37 616 629 601 800 432 616 608.31 0.74 0 488 628 621 613 606 598 625 610 223 184 500 390 1 1 44599895 268 -6.83 1.01 12 0.08 -88.00 595.00 1130 20240520 -46.81 533 20250409 12.76 747 -19.54 20250110 533 12.76 20250409 1130 -46.81 20240520 533 12.76 20250409 0.04 Y 143540 500 222 억 328023 N N 0 N 00 N
12 20250515 140823 57 100.00 KOSDAQ 기계·장비 N N N N N 608 -8 5 -1.30 16586277 27186 91.28 616 629 603 800 432 616 610.10 0.74 0 348 628 621 613 606 598 625 610 223 184 500 390 1 1 44599895 271 -6.91 1.02 12 0.06 -88.00 595.00 1130 20240520 -46.19 533 20250409 14.07 747 -18.61 20250110 533 14.07 20250409 1130 -46.19 20240520 533 14.07 20250409 0.04 Y 143540 500 222 억 328023 N N 0 N 00 N