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
209640/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
20250516,160754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7750,-870,5,-10.09,2448145205,307817,231.74,8460,8460,7600,11200,6040,8620,7953.04,2.40,0,-8250,9120,8870,8730,8480,8340,8800,8410,72,2580,500,5340,10,1,14221573,1102,227.94,1.41,12,2.16,34.00,5497.00,24000,20241018,-67.71,6570,20250407,17.96,13950,-44.44,20250107,6570,17.96,20250407,24000,-67.71,20241018,6570,17.96,20250407,5.19,Y,209640,500,71 억,,340911,N,N,5707,N,00,N
20250516,150809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7780,-840,5,-9.74,2359968960,296456,223.18,8460,8460,7600,11200,6040,8620,7960.38,2.40,0,-5179,9120,8870,8730,8480,8340,8800,8410,72,2580,500,5340,10,1,14221573,1106,228.82,1.42,12,2.08,34.00,5497.00,24000,20241018,-67.58,6570,20250407,18.42,13950,-44.23,20250107,6570,18.42,20250407,24000,-67.58,20241018,6570,18.42,20250407,5.19,Y,209640,500,71 억,,340911,N,N,9749,N,00,N
20250516,140803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7800,-820,5,-9.51,2216791230,278055,209.33,8460,8460,7600,11200,6040,8620,7972.26,2.40,0,1796,9120,8870,8730,8480,8340,8800,8410,72,2580,500,5340,10,1,14221573,1109,229.41,1.42,12,1.96,34.00,5497.00,24000,20241018,-67.50,6570,20250407,18.72,13950,-44.09,20250107,6570,18.72,20250407,24000,-67.50,20241018,6570,18.72,20250407,5.19,Y,209640,500,71 억,,340911,N,N,9749,N,00,N
20250516,130801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7800,-820,5,-9.51,2063484660,258409,194.54,8460,8460,7600,11200,6040,8620,7985.10,2.40,0,12358,9120,8870,8730,8480,8340,8800,8410,72,2580,500,5340,10,1,14221573,1109,229.41,1.42,12,1.82,34.00,5497.00,24000,20241018,-67.50,6570,20250407,18.72,13950,-44.09,20250107,6570,18.72,20250407,24000,-67.50,20241018,6570,18.72,20250407,5.19,Y,209640,500,71 억,,340911,N,N,9749,N,00,N
20250516,120806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7790,-830,5,-9.63,1956315030,244657,184.19,8460,8460,7600,11200,6040,8620,7995.90,2.40,0,20894,9120,8870,8730,8480,8340,8800,8410,72,2580,500,5340,10,1,14221573,1108,229.12,1.42,12,1.72,34.00,5497.00,24000,20241018,-67.54,6570,20250407,18.57,13950,-44.16,20250107,6570,18.57,20250407,24000,-67.54,20241018,6570,18.57,20250407,5.19,Y,209640,500,71 억,,340911,N,N,9749,N,00,N
20250516,110733,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7890,-730,5,-8.47,1260065590,154764,116.51,8460,8460,7850,11200,6040,8620,8141.54,2.40,0,16537,9120,8870,8730,8480,8340,8800,8410,72,2580,500,5340,10,1,14221573,1122,232.06,1.44,12,1.09,34.00,5497.00,24000,20241018,-67.12,6570,20250407,20.09,13950,-43.44,20250107,6570,20.09,20250407,24000,-67.12,20241018,6570,20.09,20250407,5.19,Y,209640,500,71 억,,340911,N,N,9749,N,00,N
20250516,100759,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8170,-450,5,-5.22,604311220,72979,54.94,8460,8460,8140,11200,6040,8620,8280.15,2.40,0,5984,9120,8870,8730,8480,8340,8800,8410,72,2580,500,5340,10,1,14221573,1162,240.29,1.49,12,0.51,34.00,5497.00,24000,20241018,-65.96,6570,20250407,24.35,13950,-41.43,20250107,6570,24.35,20250407,24000,-65.96,20241018,6570,24.35,20250407,5.19,Y,209640,500,71 억,,340911,N,N,9749,N,00,N
20250516,090808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8350,-270,5,-3.13,119251070,14247,10.73,8460,8460,8340,11200,6040,8620,8368.49,2.40,0,4404,9120,8870,8730,8480,8340,8800,8410,72,2580,500,5340,10,1,14221573,1188,245.59,1.52,12,0.10,34.00,5497.00,24000,20241018,-65.21,6570,20250407,27.09,13950,-40.14,20250107,6570,27.09,20250407,24000,-65.21,20241018,6570,27.09,20250407,5.19,Y,209640,500,71 억,,340911,N,N,9749,N,00,N
20250515,160903,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8620,-240,5,-2.71,1161692665,132831,58.33,8980,8980,8590,11510,6210,8860,8745.64,2.45,0,-7014,9126,8992,8796,8662,8466,9060,8730,72,2650,500,5490,10,1,14221573,1226,253.53,1.57,12,0.93,34.00,5497.00,24000,20241018,-64.08,6570,20250407,31.20,13950,-38.21,20250107,6570,31.20,20250407,24000,-64.08,20241018,6570,31.20,20250407,5.14,Y,209640,500,71 억,,347857,N,N,9749,N,00,N
20250515,150913,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8610,-250,5,-2.82,1114928365,127401,55.95,8980,8980,8600,11510,6210,8860,8751.33,2.45,0,-7516,9126,8992,8796,8662,8466,9060,8730,72,2650,500,5490,10,1,14221573,1224,253.24,1.57,12,0.90,34.00,5497.00,24000,20241018,-64.12,6570,20250407,31.05,13950,-38.28,20250107,6570,31.05,20250407,24000,-64.12,20241018,6570,31.05,20250407,5.14,Y,209640,500,71 억,,347857,N,N,9410,N,00,N
20250515,140914,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8680,-180,5,-2.03,854515665,97295,42.72,8980,8980,8650,11510,6210,8860,8782.73,2.45,0,-13133,9126,8992,8796,8662,8466,9060,8730,72,2650,500,5490,10,1,14221573,1234,255.29,1.58,12,0.68,34.00,5497.00,24000,20241018,-63.83,6570,20250407,32.12,13950,-37.78,20250107,6570,32.12,20250407,24000,-63.83,20241018,6570,32.12,20250407,5.14,Y,209640,500,71 억,,347857,N,N,9410,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 160754 57 100.00 KOSDAQ 기계·장비 N N N N N 7750 -870 5 -10.09 2448145205 307817 231.74 8460 8460 7600 11200 6040 8620 7953.04 2.40 0 -8250 9120 8870 8730 8480 8340 8800 8410 72 2580 500 5340 10 1 14221573 1102 227.94 1.41 12 2.16 34.00 5497.00 24000 20241018 -67.71 6570 20250407 17.96 13950 -44.44 20250107 6570 17.96 20250407 24000 -67.71 20241018 6570 17.96 20250407 5.19 Y 209640 500 71 억 340911 N N 5707 N 00 N
3 20250516 150809 57 100.00 KOSDAQ 기계·장비 N N N N N 7780 -840 5 -9.74 2359968960 296456 223.18 8460 8460 7600 11200 6040 8620 7960.38 2.40 0 -5179 9120 8870 8730 8480 8340 8800 8410 72 2580 500 5340 10 1 14221573 1106 228.82 1.42 12 2.08 34.00 5497.00 24000 20241018 -67.58 6570 20250407 18.42 13950 -44.23 20250107 6570 18.42 20250407 24000 -67.58 20241018 6570 18.42 20250407 5.19 Y 209640 500 71 억 340911 N N 9749 N 00 N
4 20250516 140803 57 100.00 KOSDAQ 기계·장비 N N N N N 7800 -820 5 -9.51 2216791230 278055 209.33 8460 8460 7600 11200 6040 8620 7972.26 2.40 0 1796 9120 8870 8730 8480 8340 8800 8410 72 2580 500 5340 10 1 14221573 1109 229.41 1.42 12 1.96 34.00 5497.00 24000 20241018 -67.50 6570 20250407 18.72 13950 -44.09 20250107 6570 18.72 20250407 24000 -67.50 20241018 6570 18.72 20250407 5.19 Y 209640 500 71 억 340911 N N 9749 N 00 N
5 20250516 130801 57 100.00 KOSDAQ 기계·장비 N N N N N 7800 -820 5 -9.51 2063484660 258409 194.54 8460 8460 7600 11200 6040 8620 7985.10 2.40 0 12358 9120 8870 8730 8480 8340 8800 8410 72 2580 500 5340 10 1 14221573 1109 229.41 1.42 12 1.82 34.00 5497.00 24000 20241018 -67.50 6570 20250407 18.72 13950 -44.09 20250107 6570 18.72 20250407 24000 -67.50 20241018 6570 18.72 20250407 5.19 Y 209640 500 71 억 340911 N N 9749 N 00 N
6 20250516 120806 57 100.00 KOSDAQ 기계·장비 N N N N N 7790 -830 5 -9.63 1956315030 244657 184.19 8460 8460 7600 11200 6040 8620 7995.90 2.40 0 20894 9120 8870 8730 8480 8340 8800 8410 72 2580 500 5340 10 1 14221573 1108 229.12 1.42 12 1.72 34.00 5497.00 24000 20241018 -67.54 6570 20250407 18.57 13950 -44.16 20250107 6570 18.57 20250407 24000 -67.54 20241018 6570 18.57 20250407 5.19 Y 209640 500 71 억 340911 N N 9749 N 00 N
7 20250516 110733 57 100.00 KOSDAQ 기계·장비 N N N N N 7890 -730 5 -8.47 1260065590 154764 116.51 8460 8460 7850 11200 6040 8620 8141.54 2.40 0 16537 9120 8870 8730 8480 8340 8800 8410 72 2580 500 5340 10 1 14221573 1122 232.06 1.44 12 1.09 34.00 5497.00 24000 20241018 -67.12 6570 20250407 20.09 13950 -43.44 20250107 6570 20.09 20250407 24000 -67.12 20241018 6570 20.09 20250407 5.19 Y 209640 500 71 억 340911 N N 9749 N 00 N
8 20250516 100759 57 100.00 KOSDAQ 기계·장비 N N N N N 8170 -450 5 -5.22 604311220 72979 54.94 8460 8460 8140 11200 6040 8620 8280.15 2.40 0 5984 9120 8870 8730 8480 8340 8800 8410 72 2580 500 5340 10 1 14221573 1162 240.29 1.49 12 0.51 34.00 5497.00 24000 20241018 -65.96 6570 20250407 24.35 13950 -41.43 20250107 6570 24.35 20250407 24000 -65.96 20241018 6570 24.35 20250407 5.19 Y 209640 500 71 억 340911 N N 9749 N 00 N
9 20250516 090808 57 100.00 KOSDAQ 기계·장비 N N N N N 8350 -270 5 -3.13 119251070 14247 10.73 8460 8460 8340 11200 6040 8620 8368.49 2.40 0 4404 9120 8870 8730 8480 8340 8800 8410 72 2580 500 5340 10 1 14221573 1188 245.59 1.52 12 0.10 34.00 5497.00 24000 20241018 -65.21 6570 20250407 27.09 13950 -40.14 20250107 6570 27.09 20250407 24000 -65.21 20241018 6570 27.09 20250407 5.19 Y 209640 500 71 억 340911 N N 9749 N 00 N
10 20250515 160903 57 100.00 KOSDAQ 기계·장비 N N N N N 8620 -240 5 -2.71 1161692665 132831 58.33 8980 8980 8590 11510 6210 8860 8745.64 2.45 0 -7014 9126 8992 8796 8662 8466 9060 8730 72 2650 500 5490 10 1 14221573 1226 253.53 1.57 12 0.93 34.00 5497.00 24000 20241018 -64.08 6570 20250407 31.20 13950 -38.21 20250107 6570 31.20 20250407 24000 -64.08 20241018 6570 31.20 20250407 5.14 Y 209640 500 71 억 347857 N N 9749 N 00 N
11 20250515 150913 57 100.00 KOSDAQ 기계·장비 N N N N N 8610 -250 5 -2.82 1114928365 127401 55.95 8980 8980 8600 11510 6210 8860 8751.33 2.45 0 -7516 9126 8992 8796 8662 8466 9060 8730 72 2650 500 5490 10 1 14221573 1224 253.24 1.57 12 0.90 34.00 5497.00 24000 20241018 -64.12 6570 20250407 31.05 13950 -38.28 20250107 6570 31.05 20250407 24000 -64.12 20241018 6570 31.05 20250407 5.14 Y 209640 500 71 억 347857 N N 9410 N 00 N
12 20250515 140914 57 100.00 KOSDAQ 기계·장비 N N N N N 8680 -180 5 -2.03 854515665 97295 42.72 8980 8980 8650 11510 6210 8860 8782.73 2.45 0 -13133 9126 8992 8796 8662 8466 9060 8730 72 2650 500 5490 10 1 14221573 1234 255.29 1.58 12 0.68 34.00 5497.00 24000 20241018 -63.83 6570 20250407 32.12 13950 -37.78 20250107 6570 32.12 20250407 24000 -63.83 20241018 6570 32.12 20250407 5.14 Y 209640 500 71 억 347857 N N 9410 N 00 N