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
222160/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
20250516,160809,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240503,0.00,8040,20240503,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240516,8040,0.00,20240516,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N
20250516,150824,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240503,0.00,8040,20240503,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240516,8040,0.00,20240516,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N
20250516,140818,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240503,0.00,8040,20240503,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240516,8040,0.00,20240516,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N
20250516,130815,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240503,0.00,8040,20240503,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240516,8040,0.00,20240516,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N
20250516,120821,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240503,0.00,8040,20240503,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240516,8040,0.00,20240516,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N
20250516,110747,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240503,0.00,8040,20240503,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240516,8040,0.00,20240516,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N
20250516,100813,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240503,0.00,8040,20240503,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240516,8040,0.00,20240516,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N
20250516,090822,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240503,0.00,8040,20240503,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240516,8040,0.00,20240516,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N
20250515,160920,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240502,0.00,8040,20240502,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240516,8040,0.00,20240516,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N
20250515,150931,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240502,0.00,8040,20240502,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240516,8040,0.00,20240516,0.35,Y,222160,500,50 억,,176583,N,N,0,N,00,N
20250515,140931,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240502,0.00,8040,20240502,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240516,8040,0.00,20240516,0.35,Y,222160,500,50 억,,176583,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 160809 58 100.00 KOSDAQ 기계·장비 N N N N N 8040 0 3 0.00 0 0 0.00 0 0 0 10450 5630 8040 0.00 1.78 0 0 8040 8040 8040 8040 8040 8040 8040 50 2410 500 0 10 1 9894439 796 -26.27 3.86 12 0.00 -306.00 2081.00 8040 20240503 0.00 8040 20240503 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240516 8040 0.00 20240516 0.35 Y 222160 500 50 억 176583 N N 0 N 00 N
3 20250516 150824 58 100.00 KOSDAQ 기계·장비 N N N N N 8040 0 3 0.00 0 0 0.00 0 0 0 10450 5630 8040 0.00 1.78 0 0 8040 8040 8040 8040 8040 8040 8040 50 2410 500 0 10 1 9894439 796 -26.27 3.86 12 0.00 -306.00 2081.00 8040 20240503 0.00 8040 20240503 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240516 8040 0.00 20240516 0.35 Y 222160 500 50 억 176583 N N 0 N 00 N
4 20250516 140818 58 100.00 KOSDAQ 기계·장비 N N N N N 8040 0 3 0.00 0 0 0.00 0 0 0 10450 5630 8040 0.00 1.78 0 0 8040 8040 8040 8040 8040 8040 8040 50 2410 500 0 10 1 9894439 796 -26.27 3.86 12 0.00 -306.00 2081.00 8040 20240503 0.00 8040 20240503 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240516 8040 0.00 20240516 0.35 Y 222160 500 50 억 176583 N N 0 N 00 N
5 20250516 130815 58 100.00 KOSDAQ 기계·장비 N N N N N 8040 0 3 0.00 0 0 0.00 0 0 0 10450 5630 8040 0.00 1.78 0 0 8040 8040 8040 8040 8040 8040 8040 50 2410 500 0 10 1 9894439 796 -26.27 3.86 12 0.00 -306.00 2081.00 8040 20240503 0.00 8040 20240503 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240516 8040 0.00 20240516 0.35 Y 222160 500 50 억 176583 N N 0 N 00 N
6 20250516 120821 58 100.00 KOSDAQ 기계·장비 N N N N N 8040 0 3 0.00 0 0 0.00 0 0 0 10450 5630 8040 0.00 1.78 0 0 8040 8040 8040 8040 8040 8040 8040 50 2410 500 0 10 1 9894439 796 -26.27 3.86 12 0.00 -306.00 2081.00 8040 20240503 0.00 8040 20240503 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240516 8040 0.00 20240516 0.35 Y 222160 500 50 억 176583 N N 0 N 00 N
7 20250516 110747 58 100.00 KOSDAQ 기계·장비 N N N N N 8040 0 3 0.00 0 0 0.00 0 0 0 10450 5630 8040 0.00 1.78 0 0 8040 8040 8040 8040 8040 8040 8040 50 2410 500 0 10 1 9894439 796 -26.27 3.86 12 0.00 -306.00 2081.00 8040 20240503 0.00 8040 20240503 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240516 8040 0.00 20240516 0.35 Y 222160 500 50 억 176583 N N 0 N 00 N
8 20250516 100813 58 100.00 KOSDAQ 기계·장비 N N N N N 8040 0 3 0.00 0 0 0.00 0 0 0 10450 5630 8040 0.00 1.78 0 0 8040 8040 8040 8040 8040 8040 8040 50 2410 500 0 10 1 9894439 796 -26.27 3.86 12 0.00 -306.00 2081.00 8040 20240503 0.00 8040 20240503 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240516 8040 0.00 20240516 0.35 Y 222160 500 50 억 176583 N N 0 N 00 N
9 20250516 090822 58 100.00 KOSDAQ 기계·장비 N N N N N 8040 0 3 0.00 0 0 0.00 0 0 0 10450 5630 8040 0.00 1.78 0 0 8040 8040 8040 8040 8040 8040 8040 50 2410 500 0 10 1 9894439 796 -26.27 3.86 12 0.00 -306.00 2081.00 8040 20240503 0.00 8040 20240503 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240516 8040 0.00 20240516 0.35 Y 222160 500 50 억 176583 N N 0 N 00 N
10 20250515 160920 58 100.00 KOSDAQ 기계·장비 N N N N N 8040 0 3 0.00 0 0 0.00 0 0 0 10450 5630 8040 0.00 1.78 0 0 8040 8040 8040 8040 8040 8040 8040 50 2410 500 0 10 1 9894439 796 -26.27 3.86 12 0.00 -306.00 2081.00 8040 20240502 0.00 8040 20240502 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240516 8040 0.00 20240516 0.35 Y 222160 500 50 억 176583 N N 0 N 00 N
11 20250515 150931 58 100.00 KOSDAQ 기계·장비 N N N N N 8040 0 3 0.00 0 0 0.00 0 0 0 10450 5630 8040 0.00 1.78 0 0 8040 8040 8040 8040 8040 8040 8040 50 2410 500 0 10 1 9894439 796 -26.27 3.86 12 0.00 -306.00 2081.00 8040 20240502 0.00 8040 20240502 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240516 8040 0.00 20240516 0.35 Y 222160 500 50 억 176583 N N 0 N 00 N
12 20250515 140931 58 100.00 KOSDAQ 기계·장비 N N N N N 8040 0 3 0.00 0 0 0.00 0 0 0 10450 5630 8040 0.00 1.78 0 0 8040 8040 8040 8040 8040 8040 8040 50 2410 500 0 10 1 9894439 796 -26.27 3.86 12 0.00 -306.00 2081.00 8040 20240502 0.00 8040 20240502 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240516 8040 0.00 20240516 0.35 Y 222160 500 50 억 176583 N N 0 N 00 N