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
177350/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
20250516,160728,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1056,-5,5,-0.47,69647105,66510,47.08,1063,1069,1040,1379,743,1061,1047.17,3.04,0,-6850,1103,1081,1068,1046,1033,1093,1058,98,318,500,630,1,1,19653767,208,-1.71,0.87,12,0.34,-619.00,1215.00,2557,20240612,-58.70,835,20250210,26.47,1660,-36.39,20250123,835,26.47,20250210,1660,-36.39,20250123,181,483.43,20241210,0.00,Y,177350,500,98 억,,596671,N,N,0,N,00,N
20250516,150741,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1045,-16,5,-1.51,65691698,62749,44.42,1063,1069,1040,1379,743,1061,1046.90,3.04,0,-5931,1103,1081,1068,1046,1033,1093,1058,98,318,500,630,1,1,19653767,205,-1.69,0.86,12,0.32,-619.00,1215.00,2557,20240612,-59.13,835,20250210,25.15,1660,-37.05,20250123,835,25.15,20250210,1660,-37.05,20250123,181,477.35,20241210,0.00,Y,177350,500,98 억,,596671,N,N,0,N,00,N
20250516,140736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1046,-15,5,-1.41,60251438,57542,40.73,1063,1069,1040,1379,743,1061,1047.09,3.04,0,-4497,1103,1081,1068,1046,1033,1093,1058,98,318,500,630,1,1,19653767,206,-1.69,0.86,12,0.29,-619.00,1215.00,2557,20240612,-59.09,835,20250210,25.27,1660,-36.99,20250123,835,25.27,20250210,1660,-36.99,20250123,181,477.90,20241210,0.00,Y,177350,500,98 억,,596671,N,N,0,N,00,N
20250516,130734,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1045,-16,5,-1.51,58775840,56129,39.73,1063,1069,1040,1379,743,1061,1047.16,3.04,0,-3339,1103,1081,1068,1046,1033,1093,1058,98,318,500,630,1,1,19653767,205,-1.69,0.86,12,0.29,-619.00,1215.00,2557,20240612,-59.13,835,20250210,25.15,1660,-37.05,20250123,835,25.15,20250210,1660,-37.05,20250123,181,477.35,20241210,0.00,Y,177350,500,98 억,,596671,N,N,0,N,00,N
20250516,120738,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1047,-14,5,-1.32,51435536,49142,34.79,1063,1069,1040,1379,743,1061,1046.67,3.04,0,-2769,1103,1081,1068,1046,1033,1093,1058,98,318,500,630,1,1,19653767,206,-1.69,0.86,12,0.25,-619.00,1215.00,2557,20240612,-59.05,835,20250210,25.39,1660,-36.93,20250123,835,25.39,20250210,1660,-36.93,20250123,181,478.45,20241210,0.00,Y,177350,500,98 억,,596671,N,N,0,N,00,N
20250516,110708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1042,-19,5,-1.79,44917185,42896,30.37,1063,1069,1040,1379,743,1061,1047.12,3.04,0,-2397,1103,1081,1068,1046,1033,1093,1058,98,318,500,630,1,1,19653767,205,-1.68,0.86,12,0.22,-619.00,1215.00,2557,20240612,-59.25,835,20250210,24.79,1660,-37.23,20250123,835,24.79,20250210,1660,-37.23,20250123,181,475.69,20241210,0.00,Y,177350,500,98 억,,596671,N,N,0,N,00,N
20250516,100734,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1053,-8,5,-0.75,26043701,24834,17.58,1063,1069,1040,1379,743,1061,1048.71,3.04,0,-2021,1103,1081,1068,1046,1033,1093,1058,98,318,500,630,1,1,19653767,207,-1.70,0.87,12,0.13,-619.00,1215.00,2557,20240612,-58.82,835,20250210,26.11,1660,-36.57,20250123,835,26.11,20250210,1660,-36.57,20250123,181,481.77,20241210,0.00,Y,177350,500,98 억,,596671,N,N,0,N,00,N
20250516,090741,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1057,-4,5,-0.38,3322580,3149,2.23,1063,1063,1055,1379,743,1061,1055.12,3.04,0,873,1103,1081,1068,1046,1033,1093,1058,98,318,500,630,1,1,19653767,208,-1.71,0.87,12,0.02,-619.00,1215.00,2557,20240612,-58.66,835,20250210,26.59,1660,-36.33,20250123,835,26.59,20250210,1660,-36.33,20250123,181,483.98,20241210,0.00,Y,177350,500,98 억,,596671,N,N,0,N,00,N
20250515,160832,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1061,7,2,0.66,151355629,141201,203.10,1055,1090,1055,1370,738,1054,1071.92,3.03,0,535,1092,1072,1058,1038,1024,1083,1049,98,316,500,630,1,1,19653767,209,-1.71,0.87,12,0.72,-619.00,1215.00,2557,20240612,-58.51,835,20250210,27.07,1660,-36.08,20250123,835,27.07,20250210,1660,-36.08,20250123,181,486.19,20241210,0.00,Y,177350,500,98 억,,596269,N,N,0,N,00,N
20250515,150841,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1060,6,2,0.57,142779672,133121,191.48,1055,1090,1055,1370,738,1054,1072.56,3.03,0,-3578,1092,1072,1058,1038,1024,1083,1049,98,316,500,630,1,1,19653767,208,-1.71,0.87,12,0.68,-619.00,1215.00,2557,20240612,-58.55,835,20250210,26.95,1660,-36.14,20250123,835,26.95,20250210,1660,-36.14,20250123,181,485.64,20241210,0.00,Y,177350,500,98 억,,596269,N,N,0,N,00,N
20250515,140842,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1058,4,2,0.38,133294516,124142,178.56,1055,1090,1055,1370,738,1054,1073.73,3.03,0,-2330,1092,1072,1058,1038,1024,1083,1049,98,316,500,630,1,1,19653767,208,-1.71,0.87,12,0.63,-619.00,1215.00,2557,20240612,-58.62,835,20250210,26.71,1660,-36.27,20250123,835,26.71,20250210,1660,-36.27,20250123,181,484.53,20241210,0.00,Y,177350,500,98 억,,596269,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 160728 57 100.00 KOSDAQ 기계·장비 N N N N N 1056 -5 5 -0.47 69647105 66510 47.08 1063 1069 1040 1379 743 1061 1047.17 3.04 0 -6850 1103 1081 1068 1046 1033 1093 1058 98 318 500 630 1 1 19653767 208 -1.71 0.87 12 0.34 -619.00 1215.00 2557 20240612 -58.70 835 20250210 26.47 1660 -36.39 20250123 835 26.47 20250210 1660 -36.39 20250123 181 483.43 20241210 0.00 Y 177350 500 98 억 596671 N N 0 N 00 N
3 20250516 150741 57 100.00 KOSDAQ 기계·장비 N N N N N 1045 -16 5 -1.51 65691698 62749 44.42 1063 1069 1040 1379 743 1061 1046.90 3.04 0 -5931 1103 1081 1068 1046 1033 1093 1058 98 318 500 630 1 1 19653767 205 -1.69 0.86 12 0.32 -619.00 1215.00 2557 20240612 -59.13 835 20250210 25.15 1660 -37.05 20250123 835 25.15 20250210 1660 -37.05 20250123 181 477.35 20241210 0.00 Y 177350 500 98 억 596671 N N 0 N 00 N
4 20250516 140736 57 100.00 KOSDAQ 기계·장비 N N N N N 1046 -15 5 -1.41 60251438 57542 40.73 1063 1069 1040 1379 743 1061 1047.09 3.04 0 -4497 1103 1081 1068 1046 1033 1093 1058 98 318 500 630 1 1 19653767 206 -1.69 0.86 12 0.29 -619.00 1215.00 2557 20240612 -59.09 835 20250210 25.27 1660 -36.99 20250123 835 25.27 20250210 1660 -36.99 20250123 181 477.90 20241210 0.00 Y 177350 500 98 억 596671 N N 0 N 00 N
5 20250516 130734 57 100.00 KOSDAQ 기계·장비 N N N N N 1045 -16 5 -1.51 58775840 56129 39.73 1063 1069 1040 1379 743 1061 1047.16 3.04 0 -3339 1103 1081 1068 1046 1033 1093 1058 98 318 500 630 1 1 19653767 205 -1.69 0.86 12 0.29 -619.00 1215.00 2557 20240612 -59.13 835 20250210 25.15 1660 -37.05 20250123 835 25.15 20250210 1660 -37.05 20250123 181 477.35 20241210 0.00 Y 177350 500 98 억 596671 N N 0 N 00 N
6 20250516 120738 57 100.00 KOSDAQ 기계·장비 N N N N N 1047 -14 5 -1.32 51435536 49142 34.79 1063 1069 1040 1379 743 1061 1046.67 3.04 0 -2769 1103 1081 1068 1046 1033 1093 1058 98 318 500 630 1 1 19653767 206 -1.69 0.86 12 0.25 -619.00 1215.00 2557 20240612 -59.05 835 20250210 25.39 1660 -36.93 20250123 835 25.39 20250210 1660 -36.93 20250123 181 478.45 20241210 0.00 Y 177350 500 98 억 596671 N N 0 N 00 N
7 20250516 110708 57 100.00 KOSDAQ 기계·장비 N N N N N 1042 -19 5 -1.79 44917185 42896 30.37 1063 1069 1040 1379 743 1061 1047.12 3.04 0 -2397 1103 1081 1068 1046 1033 1093 1058 98 318 500 630 1 1 19653767 205 -1.68 0.86 12 0.22 -619.00 1215.00 2557 20240612 -59.25 835 20250210 24.79 1660 -37.23 20250123 835 24.79 20250210 1660 -37.23 20250123 181 475.69 20241210 0.00 Y 177350 500 98 억 596671 N N 0 N 00 N
8 20250516 100734 57 100.00 KOSDAQ 기계·장비 N N N N N 1053 -8 5 -0.75 26043701 24834 17.58 1063 1069 1040 1379 743 1061 1048.71 3.04 0 -2021 1103 1081 1068 1046 1033 1093 1058 98 318 500 630 1 1 19653767 207 -1.70 0.87 12 0.13 -619.00 1215.00 2557 20240612 -58.82 835 20250210 26.11 1660 -36.57 20250123 835 26.11 20250210 1660 -36.57 20250123 181 481.77 20241210 0.00 Y 177350 500 98 억 596671 N N 0 N 00 N
9 20250516 090741 57 100.00 KOSDAQ 기계·장비 N N N N N 1057 -4 5 -0.38 3322580 3149 2.23 1063 1063 1055 1379 743 1061 1055.12 3.04 0 873 1103 1081 1068 1046 1033 1093 1058 98 318 500 630 1 1 19653767 208 -1.71 0.87 12 0.02 -619.00 1215.00 2557 20240612 -58.66 835 20250210 26.59 1660 -36.33 20250123 835 26.59 20250210 1660 -36.33 20250123 181 483.98 20241210 0.00 Y 177350 500 98 억 596671 N N 0 N 00 N
10 20250515 160832 57 100.00 KOSDAQ 기계·장비 N N N N N 1061 7 2 0.66 151355629 141201 203.10 1055 1090 1055 1370 738 1054 1071.92 3.03 0 535 1092 1072 1058 1038 1024 1083 1049 98 316 500 630 1 1 19653767 209 -1.71 0.87 12 0.72 -619.00 1215.00 2557 20240612 -58.51 835 20250210 27.07 1660 -36.08 20250123 835 27.07 20250210 1660 -36.08 20250123 181 486.19 20241210 0.00 Y 177350 500 98 억 596269 N N 0 N 00 N
11 20250515 150841 57 100.00 KOSDAQ 기계·장비 N N N N N 1060 6 2 0.57 142779672 133121 191.48 1055 1090 1055 1370 738 1054 1072.56 3.03 0 -3578 1092 1072 1058 1038 1024 1083 1049 98 316 500 630 1 1 19653767 208 -1.71 0.87 12 0.68 -619.00 1215.00 2557 20240612 -58.55 835 20250210 26.95 1660 -36.14 20250123 835 26.95 20250210 1660 -36.14 20250123 181 485.64 20241210 0.00 Y 177350 500 98 억 596269 N N 0 N 00 N
12 20250515 140842 57 100.00 KOSDAQ 기계·장비 N N N N N 1058 4 2 0.38 133294516 124142 178.56 1055 1090 1055 1370 738 1054 1073.73 3.03 0 -2330 1092 1072 1058 1038 1024 1083 1049 98 316 500 630 1 1 19653767 208 -1.71 0.87 12 0.63 -619.00 1215.00 2557 20240612 -58.62 835 20250210 26.71 1660 -36.27 20250123 835 26.71 20250210 1660 -36.27 20250123 181 484.53 20241210 0.00 Y 177350 500 98 억 596269 N N 0 N 00 N