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
163280/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
20250516,160722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20950,150,2,0.72,9239672900,441622,28.71,20650,21300,20550,27000,14600,20800,20922.37,0.77,0,-19687,22800,21800,21000,20000,19200,22300,20500,8,6200,100,12890,50,1,8174789,1713,77.02,2.62,12,5.40,272.00,8005.00,25050,20250422,-16.37,8670,20241209,141.64,25050,-16.37,20250422,12020,74.29,20250124,25050,-16.37,20250422,8670,141.64,20241209,8.59,Y,163280,100,8 억,,62709,N,N,211,N,00,N
20250516,150735,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20950,150,2,0.72,8725502100,417011,27.11,20650,21300,20550,27000,14600,20800,20924.20,0.77,0,-20850,22800,21800,21000,20000,19200,22300,20500,8,6200,100,12890,50,1,8174789,1713,77.02,2.62,12,5.10,272.00,8005.00,25050,20250422,-16.37,8670,20241209,141.64,25050,-16.37,20250422,12020,74.29,20250124,25050,-16.37,20250422,8670,141.64,20241209,8.59,Y,163280,100,8 억,,62709,N,N,85,N,00,N
20250516,140730,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20950,150,2,0.72,7193060150,343907,22.36,20650,21300,20550,27000,14600,20800,20916.04,0.77,0,-20119,22800,21800,21000,20000,19200,22300,20500,8,6200,100,12890,50,1,8174789,1713,77.02,2.62,12,4.21,272.00,8005.00,25050,20250422,-16.37,8670,20241209,141.64,25050,-16.37,20250422,12020,74.29,20250124,25050,-16.37,20250422,8670,141.64,20241209,8.59,Y,163280,100,8 억,,62709,N,N,85,N,00,N
20250516,130728,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20750,-50,5,-0.24,6583240925,314610,20.45,20650,21300,20550,27000,14600,20800,20925.47,0.77,0,-15880,22800,21800,21000,20000,19200,22300,20500,8,6200,100,12890,50,1,8174789,1696,76.29,2.59,12,3.85,272.00,8005.00,25050,20250422,-17.17,8670,20241209,139.33,25050,-17.17,20250422,12020,72.63,20250124,25050,-17.17,20250422,8670,139.33,20241209,8.59,Y,163280,100,8 억,,62709,N,N,85,N,00,N
20250516,120732,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20800,0,3,0.00,5778279400,275774,17.93,20650,21300,20550,27000,14600,20800,20953.49,0.77,0,-15957,22800,21800,21000,20000,19200,22300,20500,8,6200,100,12890,50,1,8174789,1700,76.47,2.60,12,3.37,272.00,8005.00,25050,20250422,-16.97,8670,20241209,139.91,25050,-16.97,20250422,12020,73.04,20250124,25050,-16.97,20250422,8670,139.91,20241209,8.59,Y,163280,100,8 억,,62709,N,N,85,N,00,N
20250516,110703,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21100,300,2,1.44,4090694775,195755,12.73,20650,21150,20550,27000,14600,20800,20897.50,0.77,0,-12145,22800,21800,21000,20000,19200,22300,20500,8,6200,100,12890,50,1,8174789,1725,77.57,2.64,12,2.39,272.00,8005.00,25050,20250422,-15.77,8670,20241209,143.37,25050,-15.77,20250422,12020,75.54,20250124,25050,-15.77,20250422,8670,143.37,20241209,8.59,Y,163280,100,8 억,,62709,N,N,85,N,00,N
20250516,100729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21050,250,2,1.20,2490386200,119459,7.77,20650,21150,20550,27000,14600,20800,20847.59,0.77,0,-2245,22800,21800,21000,20000,19200,22300,20500,8,6200,100,12890,50,1,8174789,1721,77.39,2.63,12,1.46,272.00,8005.00,25050,20250422,-15.97,8670,20241209,142.79,25050,-15.97,20250422,12020,75.12,20250124,25050,-15.97,20250422,8670,142.79,20241209,8.59,Y,163280,100,8 억,,62709,N,N,85,N,00,N
20250516,090735,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20650,-150,5,-0.72,714410525,34314,2.23,20650,21150,20650,27000,14600,20800,20820.38,0.77,0,855,22800,21800,21000,20000,19200,22300,20500,8,6200,100,12890,50,1,8174789,1688,75.92,2.58,12,0.42,272.00,8005.00,25050,20250422,-17.56,8670,20241209,138.18,25050,-17.56,20250422,12020,71.80,20250124,25050,-17.56,20250422,8670,138.18,20241209,8.59,Y,163280,100,8 억,,62709,N,N,85,N,00,N
20250515,160825,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20800,100,2,0.48,32170174750,1520500,45.09,20450,22000,20200,26900,14500,20700,21158.02,1.46,0,-59162,23993,22346,20703,19056,17413,23170,19880,8,6200,100,12830,50,1,8174789,1700,76.47,2.60,12,18.60,272.00,8005.00,25050,20250422,-16.97,8670,20241209,139.91,25050,-16.97,20250422,12020,73.04,20250124,25050,-16.97,20250422,8670,139.91,20241209,8.46,Y,163280,100,8 억,,119433,N,N,85,N,00,N
20250515,150834,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20750,50,2,0.24,31503865150,1488451,44.14,20450,22000,20200,26900,14500,20700,21165.65,1.46,0,-67976,23993,22346,20703,19056,17413,23170,19880,8,6200,100,12830,50,1,8174789,1696,76.29,2.59,12,18.21,272.00,8005.00,25050,20250422,-17.17,8670,20241209,139.33,25050,-17.17,20250422,12020,72.63,20250124,25050,-17.17,20250422,8670,139.33,20241209,8.46,Y,163280,100,8 억,,119433,N,N,62,N,00,N
20250515,140835,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20800,100,2,0.48,30708245400,1450141,43.00,20450,22000,20200,26900,14500,20700,21176.16,1.46,0,-72051,23993,22346,20703,19056,17413,23170,19880,8,6200,100,12830,50,1,8174789,1700,76.47,2.60,12,17.74,272.00,8005.00,25050,20250422,-16.97,8670,20241209,139.91,25050,-16.97,20250422,12020,73.04,20250124,25050,-16.97,20250422,8670,139.91,20241209,8.46,Y,163280,100,8 억,,119433,N,N,62,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 160722 57 100.00 KOSDAQ 기계·장비 N N N N N 20950 150 2 0.72 9239672900 441622 28.71 20650 21300 20550 27000 14600 20800 20922.37 0.77 0 -19687 22800 21800 21000 20000 19200 22300 20500 8 6200 100 12890 50 1 8174789 1713 77.02 2.62 12 5.40 272.00 8005.00 25050 20250422 -16.37 8670 20241209 141.64 25050 -16.37 20250422 12020 74.29 20250124 25050 -16.37 20250422 8670 141.64 20241209 8.59 Y 163280 100 8 억 62709 N N 211 N 00 N
3 20250516 150735 57 100.00 KOSDAQ 기계·장비 N N N N N 20950 150 2 0.72 8725502100 417011 27.11 20650 21300 20550 27000 14600 20800 20924.20 0.77 0 -20850 22800 21800 21000 20000 19200 22300 20500 8 6200 100 12890 50 1 8174789 1713 77.02 2.62 12 5.10 272.00 8005.00 25050 20250422 -16.37 8670 20241209 141.64 25050 -16.37 20250422 12020 74.29 20250124 25050 -16.37 20250422 8670 141.64 20241209 8.59 Y 163280 100 8 억 62709 N N 85 N 00 N
4 20250516 140730 57 100.00 KOSDAQ 기계·장비 N N N N N 20950 150 2 0.72 7193060150 343907 22.36 20650 21300 20550 27000 14600 20800 20916.04 0.77 0 -20119 22800 21800 21000 20000 19200 22300 20500 8 6200 100 12890 50 1 8174789 1713 77.02 2.62 12 4.21 272.00 8005.00 25050 20250422 -16.37 8670 20241209 141.64 25050 -16.37 20250422 12020 74.29 20250124 25050 -16.37 20250422 8670 141.64 20241209 8.59 Y 163280 100 8 억 62709 N N 85 N 00 N
5 20250516 130728 57 100.00 KOSDAQ 기계·장비 N N N N N 20750 -50 5 -0.24 6583240925 314610 20.45 20650 21300 20550 27000 14600 20800 20925.47 0.77 0 -15880 22800 21800 21000 20000 19200 22300 20500 8 6200 100 12890 50 1 8174789 1696 76.29 2.59 12 3.85 272.00 8005.00 25050 20250422 -17.17 8670 20241209 139.33 25050 -17.17 20250422 12020 72.63 20250124 25050 -17.17 20250422 8670 139.33 20241209 8.59 Y 163280 100 8 억 62709 N N 85 N 00 N
6 20250516 120732 57 100.00 KOSDAQ 기계·장비 N N N N N 20800 0 3 0.00 5778279400 275774 17.93 20650 21300 20550 27000 14600 20800 20953.49 0.77 0 -15957 22800 21800 21000 20000 19200 22300 20500 8 6200 100 12890 50 1 8174789 1700 76.47 2.60 12 3.37 272.00 8005.00 25050 20250422 -16.97 8670 20241209 139.91 25050 -16.97 20250422 12020 73.04 20250124 25050 -16.97 20250422 8670 139.91 20241209 8.59 Y 163280 100 8 억 62709 N N 85 N 00 N
7 20250516 110703 57 100.00 KOSDAQ 기계·장비 N N N N N 21100 300 2 1.44 4090694775 195755 12.73 20650 21150 20550 27000 14600 20800 20897.50 0.77 0 -12145 22800 21800 21000 20000 19200 22300 20500 8 6200 100 12890 50 1 8174789 1725 77.57 2.64 12 2.39 272.00 8005.00 25050 20250422 -15.77 8670 20241209 143.37 25050 -15.77 20250422 12020 75.54 20250124 25050 -15.77 20250422 8670 143.37 20241209 8.59 Y 163280 100 8 억 62709 N N 85 N 00 N
8 20250516 100729 57 100.00 KOSDAQ 기계·장비 N N N N N 21050 250 2 1.20 2490386200 119459 7.77 20650 21150 20550 27000 14600 20800 20847.59 0.77 0 -2245 22800 21800 21000 20000 19200 22300 20500 8 6200 100 12890 50 1 8174789 1721 77.39 2.63 12 1.46 272.00 8005.00 25050 20250422 -15.97 8670 20241209 142.79 25050 -15.97 20250422 12020 75.12 20250124 25050 -15.97 20250422 8670 142.79 20241209 8.59 Y 163280 100 8 억 62709 N N 85 N 00 N
9 20250516 090735 57 100.00 KOSDAQ 기계·장비 N N N N N 20650 -150 5 -0.72 714410525 34314 2.23 20650 21150 20650 27000 14600 20800 20820.38 0.77 0 855 22800 21800 21000 20000 19200 22300 20500 8 6200 100 12890 50 1 8174789 1688 75.92 2.58 12 0.42 272.00 8005.00 25050 20250422 -17.56 8670 20241209 138.18 25050 -17.56 20250422 12020 71.80 20250124 25050 -17.56 20250422 8670 138.18 20241209 8.59 Y 163280 100 8 억 62709 N N 85 N 00 N
10 20250515 160825 57 100.00 KOSDAQ 기계·장비 N N N N N 20800 100 2 0.48 32170174750 1520500 45.09 20450 22000 20200 26900 14500 20700 21158.02 1.46 0 -59162 23993 22346 20703 19056 17413 23170 19880 8 6200 100 12830 50 1 8174789 1700 76.47 2.60 12 18.60 272.00 8005.00 25050 20250422 -16.97 8670 20241209 139.91 25050 -16.97 20250422 12020 73.04 20250124 25050 -16.97 20250422 8670 139.91 20241209 8.46 Y 163280 100 8 억 119433 N N 85 N 00 N
11 20250515 150834 57 100.00 KOSDAQ 기계·장비 N N N N N 20750 50 2 0.24 31503865150 1488451 44.14 20450 22000 20200 26900 14500 20700 21165.65 1.46 0 -67976 23993 22346 20703 19056 17413 23170 19880 8 6200 100 12830 50 1 8174789 1696 76.29 2.59 12 18.21 272.00 8005.00 25050 20250422 -17.17 8670 20241209 139.33 25050 -17.17 20250422 12020 72.63 20250124 25050 -17.17 20250422 8670 139.33 20241209 8.46 Y 163280 100 8 억 119433 N N 62 N 00 N
12 20250515 140835 57 100.00 KOSDAQ 기계·장비 N N N N N 20800 100 2 0.48 30708245400 1450141 43.00 20450 22000 20200 26900 14500 20700 21176.16 1.46 0 -72051 23993 22346 20703 19056 17413 23170 19880 8 6200 100 12830 50 1 8174789 1700 76.47 2.60 12 17.74 272.00 8005.00 25050 20250422 -16.97 8670 20241209 139.91 25050 -16.97 20250422 12020 73.04 20250124 25050 -16.97 20250422 8670 139.91 20241209 8.46 Y 163280 100 8 억 119433 N N 62 N 00 N