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
227950/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
20250516,160815,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,394,11,2,2.87,81955265,209547,98.82,379,396,379,497,269,383,391.09,0.70,0,-8711,406,394,385,373,364,400,379,104,114,100,260,1,1,103575530,408,-1.60,0.47,12,0.20,-247.00,836.00,694,20240516,-43.23,338,20250404,16.57,519,-24.08,20250217,338,16.57,20250404,694,-43.23,20240516,338,16.57,20250404,0.26,Y,227950,100,103 억,,722283,N,N,0,N,00,N
20250516,150831,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,391,8,2,2.09,78089629,199734,94.19,379,396,379,497,269,383,390.97,0.70,0,-7319,406,394,385,373,364,400,379,104,114,100,260,1,1,103575530,405,-1.58,0.47,12,0.19,-247.00,836.00,694,20240516,-43.66,338,20250404,15.68,519,-24.66,20250217,338,15.68,20250404,694,-43.66,20240516,338,15.68,20250404,0.26,Y,227950,100,103 억,,722283,N,N,0,N,00,N
20250516,140826,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,391,8,2,2.09,73866560,188939,89.10,379,396,379,497,269,383,390.95,0.70,0,-7116,406,394,385,373,364,400,379,104,114,100,260,1,1,103575530,405,-1.58,0.47,12,0.18,-247.00,836.00,694,20240516,-43.66,338,20250404,15.68,519,-24.66,20250217,338,15.68,20250404,694,-43.66,20240516,338,15.68,20250404,0.26,Y,227950,100,103 억,,722283,N,N,0,N,00,N
20250516,130822,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,392,9,2,2.35,67212018,171911,81.07,379,396,379,497,269,383,390.97,0.70,0,-5983,406,394,385,373,364,400,379,104,114,100,260,1,1,103575530,406,-1.59,0.47,12,0.17,-247.00,836.00,694,20240516,-43.52,338,20250404,15.98,519,-24.47,20250217,338,15.98,20250404,694,-43.52,20240516,338,15.98,20250404,0.26,Y,227950,100,103 억,,722283,N,N,0,N,00,N
20250516,120828,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,390,7,2,1.83,62471249,159771,75.35,379,396,379,497,269,383,391.00,0.70,0,-4924,406,394,385,373,364,400,379,104,114,100,260,1,1,103575530,404,-1.58,0.47,12,0.15,-247.00,836.00,694,20240516,-43.80,338,20250404,15.38,519,-24.86,20250217,338,15.38,20250404,694,-43.80,20240516,338,15.38,20250404,0.26,Y,227950,100,103 억,,722283,N,N,0,N,00,N
20250516,110754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,394,11,2,2.87,53235387,136124,64.19,379,396,379,497,269,383,391.08,0.70,0,-9656,406,394,385,373,364,400,379,104,114,100,260,1,1,103575530,408,-1.60,0.47,12,0.13,-247.00,836.00,694,20240516,-43.23,338,20250404,16.57,519,-24.08,20250217,338,16.57,20250404,694,-43.23,20240516,338,16.57,20250404,0.26,Y,227950,100,103 억,,722283,N,N,0,N,00,N
20250516,100819,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,392,9,2,2.35,25247879,64946,30.63,379,392,379,497,269,383,388.75,0.70,0,-6966,406,394,385,373,364,400,379,104,114,100,260,1,1,103575530,406,-1.59,0.47,12,0.06,-247.00,836.00,694,20240516,-43.52,338,20250404,15.98,519,-24.47,20250217,338,15.98,20250404,694,-43.52,20240516,338,15.98,20250404,0.26,Y,227950,100,103 억,,722283,N,N,0,N,00,N
20250516,090830,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,388,5,2,1.31,1817963,4732,2.23,379,389,379,497,269,383,384.18,0.70,0,-1582,406,394,385,373,364,400,379,104,114,100,260,1,1,103575530,402,-1.57,0.46,12,0.00,-247.00,836.00,694,20240516,-44.09,338,20250404,14.79,519,-25.24,20250217,338,14.79,20250404,694,-44.09,20240516,338,14.79,20250404,0.26,Y,227950,100,103 억,,722283,N,N,0,N,00,N
20250515,160928,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,383,3,2,0.79,81532506,212049,176.34,380,397,376,494,266,380,384.50,0.70,0,-281,392,385,380,373,368,389,377,104,114,100,260,1,1,103575530,397,-1.55,0.46,12,0.20,-247.00,836.00,694,20240516,-44.81,338,20250404,13.31,519,-26.20,20250217,338,13.31,20250404,694,-44.81,20240516,338,13.31,20250404,0.26,Y,227950,100,103 억,,722564,N,N,0,N,00,N
20250515,150939,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,388,8,2,2.11,78699180,204688,170.22,380,397,376,494,266,380,384.48,0.70,0,602,392,385,380,373,368,389,377,104,114,100,260,1,1,103575530,402,-1.57,0.46,12,0.20,-247.00,836.00,694,20240516,-44.09,338,20250404,14.79,519,-25.24,20250217,338,14.79,20250404,694,-44.09,20240516,338,14.79,20250404,0.26,Y,227950,100,103 억,,722564,N,N,0,N,00,N
20250515,140940,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,384,4,2,1.05,46885458,122011,101.46,380,397,376,494,266,380,384.27,0.70,0,-983,392,385,380,373,368,389,377,104,114,100,260,1,1,103575530,398,-1.55,0.46,12,0.12,-247.00,836.00,694,20240516,-44.67,338,20250404,13.61,519,-26.01,20250217,338,13.61,20250404,694,-44.67,20240516,338,13.61,20250404,0.26,Y,227950,100,103 억,,722564,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 160815 57 100.00 KOSDAQ 기계·장비 N N N N N 394 11 2 2.87 81955265 209547 98.82 379 396 379 497 269 383 391.09 0.70 0 -8711 406 394 385 373 364 400 379 104 114 100 260 1 1 103575530 408 -1.60 0.47 12 0.20 -247.00 836.00 694 20240516 -43.23 338 20250404 16.57 519 -24.08 20250217 338 16.57 20250404 694 -43.23 20240516 338 16.57 20250404 0.26 Y 227950 100 103 억 722283 N N 0 N 00 N
3 20250516 150831 57 100.00 KOSDAQ 기계·장비 N N N N N 391 8 2 2.09 78089629 199734 94.19 379 396 379 497 269 383 390.97 0.70 0 -7319 406 394 385 373 364 400 379 104 114 100 260 1 1 103575530 405 -1.58 0.47 12 0.19 -247.00 836.00 694 20240516 -43.66 338 20250404 15.68 519 -24.66 20250217 338 15.68 20250404 694 -43.66 20240516 338 15.68 20250404 0.26 Y 227950 100 103 억 722283 N N 0 N 00 N
4 20250516 140826 57 100.00 KOSDAQ 기계·장비 N N N N N 391 8 2 2.09 73866560 188939 89.10 379 396 379 497 269 383 390.95 0.70 0 -7116 406 394 385 373 364 400 379 104 114 100 260 1 1 103575530 405 -1.58 0.47 12 0.18 -247.00 836.00 694 20240516 -43.66 338 20250404 15.68 519 -24.66 20250217 338 15.68 20250404 694 -43.66 20240516 338 15.68 20250404 0.26 Y 227950 100 103 억 722283 N N 0 N 00 N
5 20250516 130822 57 100.00 KOSDAQ 기계·장비 N N N N N 392 9 2 2.35 67212018 171911 81.07 379 396 379 497 269 383 390.97 0.70 0 -5983 406 394 385 373 364 400 379 104 114 100 260 1 1 103575530 406 -1.59 0.47 12 0.17 -247.00 836.00 694 20240516 -43.52 338 20250404 15.98 519 -24.47 20250217 338 15.98 20250404 694 -43.52 20240516 338 15.98 20250404 0.26 Y 227950 100 103 억 722283 N N 0 N 00 N
6 20250516 120828 57 100.00 KOSDAQ 기계·장비 N N N N N 390 7 2 1.83 62471249 159771 75.35 379 396 379 497 269 383 391.00 0.70 0 -4924 406 394 385 373 364 400 379 104 114 100 260 1 1 103575530 404 -1.58 0.47 12 0.15 -247.00 836.00 694 20240516 -43.80 338 20250404 15.38 519 -24.86 20250217 338 15.38 20250404 694 -43.80 20240516 338 15.38 20250404 0.26 Y 227950 100 103 억 722283 N N 0 N 00 N
7 20250516 110754 57 100.00 KOSDAQ 기계·장비 N N N N N 394 11 2 2.87 53235387 136124 64.19 379 396 379 497 269 383 391.08 0.70 0 -9656 406 394 385 373 364 400 379 104 114 100 260 1 1 103575530 408 -1.60 0.47 12 0.13 -247.00 836.00 694 20240516 -43.23 338 20250404 16.57 519 -24.08 20250217 338 16.57 20250404 694 -43.23 20240516 338 16.57 20250404 0.26 Y 227950 100 103 억 722283 N N 0 N 00 N
8 20250516 100819 57 100.00 KOSDAQ 기계·장비 N N N N N 392 9 2 2.35 25247879 64946 30.63 379 392 379 497 269 383 388.75 0.70 0 -6966 406 394 385 373 364 400 379 104 114 100 260 1 1 103575530 406 -1.59 0.47 12 0.06 -247.00 836.00 694 20240516 -43.52 338 20250404 15.98 519 -24.47 20250217 338 15.98 20250404 694 -43.52 20240516 338 15.98 20250404 0.26 Y 227950 100 103 억 722283 N N 0 N 00 N
9 20250516 090830 57 100.00 KOSDAQ 기계·장비 N N N N N 388 5 2 1.31 1817963 4732 2.23 379 389 379 497 269 383 384.18 0.70 0 -1582 406 394 385 373 364 400 379 104 114 100 260 1 1 103575530 402 -1.57 0.46 12 0.00 -247.00 836.00 694 20240516 -44.09 338 20250404 14.79 519 -25.24 20250217 338 14.79 20250404 694 -44.09 20240516 338 14.79 20250404 0.26 Y 227950 100 103 억 722283 N N 0 N 00 N
10 20250515 160928 57 100.00 KOSDAQ 기계·장비 N N N N N 383 3 2 0.79 81532506 212049 176.34 380 397 376 494 266 380 384.50 0.70 0 -281 392 385 380 373 368 389 377 104 114 100 260 1 1 103575530 397 -1.55 0.46 12 0.20 -247.00 836.00 694 20240516 -44.81 338 20250404 13.31 519 -26.20 20250217 338 13.31 20250404 694 -44.81 20240516 338 13.31 20250404 0.26 Y 227950 100 103 억 722564 N N 0 N 00 N
11 20250515 150939 57 100.00 KOSDAQ 기계·장비 N N N N N 388 8 2 2.11 78699180 204688 170.22 380 397 376 494 266 380 384.48 0.70 0 602 392 385 380 373 368 389 377 104 114 100 260 1 1 103575530 402 -1.57 0.46 12 0.20 -247.00 836.00 694 20240516 -44.09 338 20250404 14.79 519 -25.24 20250217 338 14.79 20250404 694 -44.09 20240516 338 14.79 20250404 0.26 Y 227950 100 103 억 722564 N N 0 N 00 N
12 20250515 140940 57 100.00 KOSDAQ 기계·장비 N N N N N 384 4 2 1.05 46885458 122011 101.46 380 397 376 494 266 380 384.27 0.70 0 -983 392 385 380 373 368 389 377 104 114 100 260 1 1 103575530 398 -1.55 0.46 12 0.12 -247.00 836.00 694 20240516 -44.67 338 20250404 13.61 519 -26.01 20250217 338 13.61 20250404 694 -44.67 20240516 338 13.61 20250404 0.26 Y 227950 100 103 억 722564 N N 0 N 00 N