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
161580/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
20250516,160721,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,31100,-1550,5,-4.75,15334777450,492649,114.42,32200,32250,30650,42400,22900,32650,31127.20,3.74,0,-80990,35516,34082,33316,31882,31116,33700,31500,118,9750,500,22850,50,1,22885732,7117,127.46,4.59,12,2.15,244.00,6773.00,53500,20250219,-41.87,13230,20240805,135.07,53500,-41.87,20250219,18210,70.79,20250102,53500,-41.87,20250219,13230,135.07,20240805,6.23,Y,161580,500,118 억,,856271,N,N,5991,N,00,N
20250516,150734,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,31100,-1550,5,-4.75,14797433500,475378,110.41,32200,32250,30650,42400,22900,32650,31127.72,3.74,0,-77960,35516,34082,33316,31882,31116,33700,31500,118,9750,500,22850,50,1,22885732,7117,127.46,4.59,12,2.08,244.00,6773.00,53500,20250219,-41.87,13230,20240805,135.07,53500,-41.87,20250219,18210,70.79,20250102,53500,-41.87,20250219,13230,135.07,20240805,6.23,Y,161580,500,118 억,,856271,N,N,5807,N,00,N
20250516,140729,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,31050,-1600,5,-4.90,13757484350,441934,102.64,32200,32250,30650,42400,22900,32650,31130.18,3.74,0,-81970,35516,34082,33316,31882,31116,33700,31500,118,9750,500,22850,50,1,22885732,7106,127.25,4.58,12,1.93,244.00,6773.00,53500,20250219,-41.96,13230,20240805,134.69,53500,-41.96,20250219,18210,70.51,20250102,53500,-41.96,20250219,13230,134.69,20240805,6.23,Y,161580,500,118 억,,856271,N,N,5807,N,00,N
20250516,130727,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,31100,-1550,5,-4.75,12650334450,406354,94.38,32200,32250,30650,42400,22900,32650,31131.32,3.74,0,-71513,35516,34082,33316,31882,31116,33700,31500,118,9750,500,22850,50,1,22885732,7117,127.46,4.59,12,1.78,244.00,6773.00,53500,20250219,-41.87,13230,20240805,135.07,53500,-41.87,20250219,18210,70.79,20250102,53500,-41.87,20250219,13230,135.07,20240805,6.23,Y,161580,500,118 억,,856271,N,N,5807,N,00,N
20250516,120731,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,30800,-1850,5,-5.67,11813496375,379317,88.10,32200,32250,30650,42400,22900,32650,31144.13,3.74,0,-67141,35516,34082,33316,31882,31116,33700,31500,118,9750,500,22850,50,1,22885732,7049,126.23,4.55,12,1.66,244.00,6773.00,53500,20250219,-42.43,13230,20240805,132.80,53500,-42.43,20250219,18210,69.14,20250102,53500,-42.43,20250219,13230,132.80,20240805,6.23,Y,161580,500,118 억,,856271,N,N,5807,N,00,N
20250516,110702,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,30700,-1950,5,-5.97,10418677575,333925,77.55,32200,32250,30650,42400,22900,32650,31200.65,3.74,0,-54970,35516,34082,33316,31882,31116,33700,31500,118,9750,500,22850,50,1,22885732,7026,125.82,4.53,12,1.46,244.00,6773.00,53500,20250219,-42.62,13230,20240805,132.05,53500,-42.62,20250219,18210,68.59,20250102,53500,-42.62,20250219,13230,132.05,20240805,6.23,Y,161580,500,118 억,,856271,N,N,5807,N,00,N
20250516,100728,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,31100,-1550,5,-4.75,6566437625,208995,48.54,32200,32250,31000,42400,22900,32650,31419.11,3.74,0,-8210,35516,34082,33316,31882,31116,33700,31500,118,9750,500,22850,50,1,22885732,7117,127.46,4.59,12,0.91,244.00,6773.00,53500,20250219,-41.87,13230,20240805,135.07,53500,-41.87,20250219,18210,70.79,20250102,53500,-41.87,20250219,13230,135.07,20240805,6.23,Y,161580,500,118 억,,856271,N,N,5807,N,00,N
20250516,090734,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,31550,-1100,5,-3.37,1124683525,35230,8.18,32200,32250,31500,42400,22900,32650,31924.03,3.74,0,-9649,35516,34082,33316,31882,31116,33700,31500,118,9750,500,22850,50,1,22885732,7220,129.30,4.66,12,0.15,244.00,6773.00,53500,20250219,-41.03,13230,20240805,138.47,53500,-41.03,20250219,18210,73.26,20250102,53500,-41.03,20250219,13230,138.47,20240805,6.23,Y,161580,500,118 억,,856271,N,N,5807,N,00,N
20250515,160824,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,32650,-1300,5,-3.83,14433797350,430569,56.39,34650,34750,32550,44100,23800,33950,33522.81,4.40,0,-147904,35183,34566,33633,33016,32083,34875,33325,118,10150,500,23760,50,1,22885732,7472,133.81,4.82,12,1.88,244.00,6773.00,53500,20250219,-38.97,13230,20240805,146.79,53500,-38.97,20250219,18210,79.30,20250102,53500,-38.97,20250219,13230,146.79,20240805,6.06,Y,161580,500,118 억,,1007189,N,N,5807,N,00,N
20250515,150833,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,32650,-1300,5,-3.83,13770118925,410243,53.73,34650,34750,32550,44100,23800,33950,33565.76,4.40,0,-142432,35183,34566,33633,33016,32083,34875,33325,118,10150,500,23760,50,1,22885732,7472,133.81,4.82,12,1.79,244.00,6773.00,53500,20250219,-38.97,13230,20240805,146.79,53500,-38.97,20250219,18210,79.30,20250102,53500,-38.97,20250219,13230,146.79,20240805,6.06,Y,161580,500,118 억,,1007189,N,N,3403,N,00,N
20250515,140834,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,32950,-1000,5,-2.95,11964874575,355168,46.51,34650,34750,32900,44100,23800,33950,33687.93,4.40,0,-129460,35183,34566,33633,33016,32083,34875,33325,118,10150,500,23760,50,1,22885732,7541,135.04,4.86,12,1.55,244.00,6773.00,53500,20250219,-38.41,13230,20240805,149.06,53500,-38.41,20250219,18210,80.94,20250102,53500,-38.41,20250219,13230,149.06,20240805,6.06,Y,161580,500,118 억,,1007189,N,N,3403,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 160721 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 31100 -1550 5 -4.75 15334777450 492649 114.42 32200 32250 30650 42400 22900 32650 31127.20 3.74 0 -80990 35516 34082 33316 31882 31116 33700 31500 118 9750 500 22850 50 1 22885732 7117 127.46 4.59 12 2.15 244.00 6773.00 53500 20250219 -41.87 13230 20240805 135.07 53500 -41.87 20250219 18210 70.79 20250102 53500 -41.87 20250219 13230 135.07 20240805 6.23 Y 161580 500 118 억 856271 N N 5991 N 00 N
3 20250516 150734 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 31100 -1550 5 -4.75 14797433500 475378 110.41 32200 32250 30650 42400 22900 32650 31127.72 3.74 0 -77960 35516 34082 33316 31882 31116 33700 31500 118 9750 500 22850 50 1 22885732 7117 127.46 4.59 12 2.08 244.00 6773.00 53500 20250219 -41.87 13230 20240805 135.07 53500 -41.87 20250219 18210 70.79 20250102 53500 -41.87 20250219 13230 135.07 20240805 6.23 Y 161580 500 118 억 856271 N N 5807 N 00 N
4 20250516 140729 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 31050 -1600 5 -4.90 13757484350 441934 102.64 32200 32250 30650 42400 22900 32650 31130.18 3.74 0 -81970 35516 34082 33316 31882 31116 33700 31500 118 9750 500 22850 50 1 22885732 7106 127.25 4.58 12 1.93 244.00 6773.00 53500 20250219 -41.96 13230 20240805 134.69 53500 -41.96 20250219 18210 70.51 20250102 53500 -41.96 20250219 13230 134.69 20240805 6.23 Y 161580 500 118 억 856271 N N 5807 N 00 N
5 20250516 130727 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 31100 -1550 5 -4.75 12650334450 406354 94.38 32200 32250 30650 42400 22900 32650 31131.32 3.74 0 -71513 35516 34082 33316 31882 31116 33700 31500 118 9750 500 22850 50 1 22885732 7117 127.46 4.59 12 1.78 244.00 6773.00 53500 20250219 -41.87 13230 20240805 135.07 53500 -41.87 20250219 18210 70.79 20250102 53500 -41.87 20250219 13230 135.07 20240805 6.23 Y 161580 500 118 억 856271 N N 5807 N 00 N
6 20250516 120731 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 30800 -1850 5 -5.67 11813496375 379317 88.10 32200 32250 30650 42400 22900 32650 31144.13 3.74 0 -67141 35516 34082 33316 31882 31116 33700 31500 118 9750 500 22850 50 1 22885732 7049 126.23 4.55 12 1.66 244.00 6773.00 53500 20250219 -42.43 13230 20240805 132.80 53500 -42.43 20250219 18210 69.14 20250102 53500 -42.43 20250219 13230 132.80 20240805 6.23 Y 161580 500 118 억 856271 N N 5807 N 00 N
7 20250516 110702 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 30700 -1950 5 -5.97 10418677575 333925 77.55 32200 32250 30650 42400 22900 32650 31200.65 3.74 0 -54970 35516 34082 33316 31882 31116 33700 31500 118 9750 500 22850 50 1 22885732 7026 125.82 4.53 12 1.46 244.00 6773.00 53500 20250219 -42.62 13230 20240805 132.05 53500 -42.62 20250219 18210 68.59 20250102 53500 -42.62 20250219 13230 132.05 20240805 6.23 Y 161580 500 118 억 856271 N N 5807 N 00 N
8 20250516 100728 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 31100 -1550 5 -4.75 6566437625 208995 48.54 32200 32250 31000 42400 22900 32650 31419.11 3.74 0 -8210 35516 34082 33316 31882 31116 33700 31500 118 9750 500 22850 50 1 22885732 7117 127.46 4.59 12 0.91 244.00 6773.00 53500 20250219 -41.87 13230 20240805 135.07 53500 -41.87 20250219 18210 70.79 20250102 53500 -41.87 20250219 13230 135.07 20240805 6.23 Y 161580 500 118 억 856271 N N 5807 N 00 N
9 20250516 090734 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 31550 -1100 5 -3.37 1124683525 35230 8.18 32200 32250 31500 42400 22900 32650 31924.03 3.74 0 -9649 35516 34082 33316 31882 31116 33700 31500 118 9750 500 22850 50 1 22885732 7220 129.30 4.66 12 0.15 244.00 6773.00 53500 20250219 -41.03 13230 20240805 138.47 53500 -41.03 20250219 18210 73.26 20250102 53500 -41.03 20250219 13230 138.47 20240805 6.23 Y 161580 500 118 억 856271 N N 5807 N 00 N
10 20250515 160824 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 32650 -1300 5 -3.83 14433797350 430569 56.39 34650 34750 32550 44100 23800 33950 33522.81 4.40 0 -147904 35183 34566 33633 33016 32083 34875 33325 118 10150 500 23760 50 1 22885732 7472 133.81 4.82 12 1.88 244.00 6773.00 53500 20250219 -38.97 13230 20240805 146.79 53500 -38.97 20250219 18210 79.30 20250102 53500 -38.97 20250219 13230 146.79 20240805 6.06 Y 161580 500 118 억 1007189 N N 5807 N 00 N
11 20250515 150833 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 32650 -1300 5 -3.83 13770118925 410243 53.73 34650 34750 32550 44100 23800 33950 33565.76 4.40 0 -142432 35183 34566 33633 33016 32083 34875 33325 118 10150 500 23760 50 1 22885732 7472 133.81 4.82 12 1.79 244.00 6773.00 53500 20250219 -38.97 13230 20240805 146.79 53500 -38.97 20250219 18210 79.30 20250102 53500 -38.97 20250219 13230 146.79 20240805 6.06 Y 161580 500 118 억 1007189 N N 3403 N 00 N
12 20250515 140834 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 32950 -1000 5 -2.95 11964874575 355168 46.51 34650 34750 32900 44100 23800 33950 33687.93 4.40 0 -129460 35183 34566 33633 33016 32083 34875 33325 118 10150 500 23760 50 1 22885732 7541 135.04 4.86 12 1.55 244.00 6773.00 53500 20250219 -38.41 13230 20240805 149.06 53500 -38.41 20250219 18210 80.94 20250102 53500 -38.41 20250219 13230 149.06 20240805 6.06 Y 161580 500 118 억 1007189 N N 3403 N 00 N