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
241790/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
20250516,160827,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6010,90,2,1.52,378114945,63662,195.58,5930,6070,5740,7690,4150,5920,5939.18,2.63,0,-9991,6126,6022,5926,5822,5726,5975,5775,50,1770,500,3900,10,1,10002634,601,6.35,0.52,12,0.64,947.00,11467.00,12570,20240503,-52.19,4130,20241210,45.52,6900,-12.90,20250214,4630,29.81,20250102,11690,-48.59,20240517,4130,45.52,20241210,2.85,Y,241790,500,50 억,,263362,N,N,0,N,00,N
20250516,150843,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6020,100,2,1.69,339908135,57287,175.99,5930,6070,5740,7690,4150,5920,5933.50,2.63,0,-8589,6126,6022,5926,5822,5726,5975,5775,50,1770,500,3900,10,1,10002634,602,6.36,0.52,12,0.57,947.00,11467.00,12570,20240503,-52.11,4130,20241210,45.76,6900,-12.75,20250214,4630,30.02,20250102,11690,-48.50,20240517,4130,45.76,20241210,2.85,Y,241790,500,50 억,,263362,N,N,0,N,00,N
20250516,140837,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6010,90,2,1.52,199749060,34046,104.59,5930,6040,5740,7690,4150,5920,5866.56,2.63,0,1873,6126,6022,5926,5822,5726,5975,5775,50,1770,500,3900,10,1,10002634,601,6.35,0.52,12,0.34,947.00,11467.00,12570,20240503,-52.19,4130,20241210,45.52,6900,-12.90,20250214,4630,29.81,20250102,11690,-48.59,20240517,4130,45.52,20241210,2.85,Y,241790,500,50 억,,263362,N,N,0,N,00,N
20250516,130835,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5800,-120,5,-2.03,106167690,18230,56.00,5930,5940,5750,7690,4150,5920,5822.18,2.63,0,-1851,6126,6022,5926,5822,5726,5975,5775,50,1770,500,3900,10,1,10002634,580,6.12,0.51,12,0.18,947.00,11467.00,12570,20240503,-53.86,4130,20241210,40.44,6900,-15.94,20250214,4630,25.27,20250102,11690,-50.38,20240517,4130,40.44,20241210,2.85,Y,241790,500,50 억,,263362,N,N,0,N,00,N
20250516,120839,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5810,-110,5,-1.86,75059220,12840,39.45,5930,5940,5780,7690,4150,5920,5843.96,2.63,0,-2531,6126,6022,5926,5822,5726,5975,5775,50,1770,500,3900,10,1,10002634,581,6.14,0.51,12,0.13,947.00,11467.00,12570,20240503,-53.78,4130,20241210,40.68,6900,-15.80,20250214,4630,25.49,20250102,11690,-50.30,20240517,4130,40.68,20241210,2.85,Y,241790,500,50 억,,263362,N,N,0,N,00,N
20250516,110805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5800,-120,5,-2.03,59190710,10103,31.04,5930,5940,5780,7690,4150,5920,5856.85,2.63,0,-2353,6126,6022,5926,5822,5726,5975,5775,50,1770,500,3900,10,1,10002634,580,6.12,0.51,12,0.10,947.00,11467.00,12570,20240503,-53.86,4130,20241210,40.44,6900,-15.94,20250214,4630,25.27,20250102,11690,-50.38,20240517,4130,40.44,20241210,2.85,Y,241790,500,50 억,,263362,N,N,0,N,00,N
20250516,100830,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5820,-100,5,-1.69,37716320,6406,19.68,5930,5940,5820,7690,4150,5920,5886.07,2.63,0,-2665,6126,6022,5926,5822,5726,5975,5775,50,1770,500,3900,10,1,10002634,582,6.15,0.51,12,0.06,947.00,11467.00,12570,20240503,-53.70,4130,20241210,40.92,6900,-15.65,20250214,4630,25.70,20250102,11690,-50.21,20240517,4130,40.92,20241210,2.85,Y,241790,500,50 억,,263362,N,N,0,N,00,N
20250516,090841,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5920,0,3,0.00,6343500,1077,3.31,5930,5930,5860,7690,4150,5920,5878.38,2.63,0,-703,6126,6022,5926,5822,5726,5975,5775,50,1770,500,3900,10,1,10002634,592,6.25,0.52,12,0.01,947.00,11467.00,12570,20240503,-52.90,4130,20241210,43.34,6900,-14.20,20250214,4630,27.86,20250102,11690,-49.36,20240517,4130,43.34,20241210,2.85,Y,241790,500,50 억,,263362,N,N,0,N,00,N
20250515,160941,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5920,-60,5,-1.00,191331250,32240,66.71,6030,6030,5830,7770,4190,5980,5934.59,2.64,0,-1446,6186,6082,6016,5912,5846,6050,5880,50,1790,500,3940,10,1,10002634,592,6.25,0.52,12,0.32,947.00,11467.00,12570,20240503,-52.90,4130,20241210,43.34,6900,-14.20,20250214,4630,27.86,20250102,11690,-49.36,20240517,4130,43.34,20241210,2.91,Y,241790,500,50 억,,264474,N,N,13,N,00,N
20250515,150952,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5870,-110,5,-1.84,180399290,30385,62.87,6030,6030,5830,7770,4190,5980,5937.12,2.64,0,-1414,6186,6082,6016,5912,5846,6050,5880,50,1790,500,3940,10,1,10002634,587,6.20,0.51,12,0.30,947.00,11467.00,12570,20240503,-53.30,4130,20241210,42.13,6900,-14.93,20250214,4630,26.78,20250102,11690,-49.79,20240517,4130,42.13,20241210,2.91,Y,241790,500,50 억,,264474,N,N,13,N,00,N
20250515,140953,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5910,-70,5,-1.17,145723430,24469,50.63,6030,6030,5830,7770,4190,5980,5955.43,2.64,0,-3902,6186,6082,6016,5912,5846,6050,5880,50,1790,500,3940,10,1,10002634,591,6.24,0.52,12,0.24,947.00,11467.00,12570,20240503,-52.98,4130,20241210,43.10,6900,-14.35,20250214,4630,27.65,20250102,11690,-49.44,20240517,4130,43.10,20241210,2.91,Y,241790,500,50 억,,264474,N,N,13,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 160827 57 100.00 KOSDAQ 기계·장비 N N N N N 6010 90 2 1.52 378114945 63662 195.58 5930 6070 5740 7690 4150 5920 5939.18 2.63 0 -9991 6126 6022 5926 5822 5726 5975 5775 50 1770 500 3900 10 1 10002634 601 6.35 0.52 12 0.64 947.00 11467.00 12570 20240503 -52.19 4130 20241210 45.52 6900 -12.90 20250214 4630 29.81 20250102 11690 -48.59 20240517 4130 45.52 20241210 2.85 Y 241790 500 50 억 263362 N N 0 N 00 N
3 20250516 150843 57 100.00 KOSDAQ 기계·장비 N N N N N 6020 100 2 1.69 339908135 57287 175.99 5930 6070 5740 7690 4150 5920 5933.50 2.63 0 -8589 6126 6022 5926 5822 5726 5975 5775 50 1770 500 3900 10 1 10002634 602 6.36 0.52 12 0.57 947.00 11467.00 12570 20240503 -52.11 4130 20241210 45.76 6900 -12.75 20250214 4630 30.02 20250102 11690 -48.50 20240517 4130 45.76 20241210 2.85 Y 241790 500 50 억 263362 N N 0 N 00 N
4 20250516 140837 57 100.00 KOSDAQ 기계·장비 N N N N N 6010 90 2 1.52 199749060 34046 104.59 5930 6040 5740 7690 4150 5920 5866.56 2.63 0 1873 6126 6022 5926 5822 5726 5975 5775 50 1770 500 3900 10 1 10002634 601 6.35 0.52 12 0.34 947.00 11467.00 12570 20240503 -52.19 4130 20241210 45.52 6900 -12.90 20250214 4630 29.81 20250102 11690 -48.59 20240517 4130 45.52 20241210 2.85 Y 241790 500 50 억 263362 N N 0 N 00 N
5 20250516 130835 57 100.00 KOSDAQ 기계·장비 N N N N N 5800 -120 5 -2.03 106167690 18230 56.00 5930 5940 5750 7690 4150 5920 5822.18 2.63 0 -1851 6126 6022 5926 5822 5726 5975 5775 50 1770 500 3900 10 1 10002634 580 6.12 0.51 12 0.18 947.00 11467.00 12570 20240503 -53.86 4130 20241210 40.44 6900 -15.94 20250214 4630 25.27 20250102 11690 -50.38 20240517 4130 40.44 20241210 2.85 Y 241790 500 50 억 263362 N N 0 N 00 N
6 20250516 120839 57 100.00 KOSDAQ 기계·장비 N N N N N 5810 -110 5 -1.86 75059220 12840 39.45 5930 5940 5780 7690 4150 5920 5843.96 2.63 0 -2531 6126 6022 5926 5822 5726 5975 5775 50 1770 500 3900 10 1 10002634 581 6.14 0.51 12 0.13 947.00 11467.00 12570 20240503 -53.78 4130 20241210 40.68 6900 -15.80 20250214 4630 25.49 20250102 11690 -50.30 20240517 4130 40.68 20241210 2.85 Y 241790 500 50 억 263362 N N 0 N 00 N
7 20250516 110805 57 100.00 KOSDAQ 기계·장비 N N N N N 5800 -120 5 -2.03 59190710 10103 31.04 5930 5940 5780 7690 4150 5920 5856.85 2.63 0 -2353 6126 6022 5926 5822 5726 5975 5775 50 1770 500 3900 10 1 10002634 580 6.12 0.51 12 0.10 947.00 11467.00 12570 20240503 -53.86 4130 20241210 40.44 6900 -15.94 20250214 4630 25.27 20250102 11690 -50.38 20240517 4130 40.44 20241210 2.85 Y 241790 500 50 억 263362 N N 0 N 00 N
8 20250516 100830 57 100.00 KOSDAQ 기계·장비 N N N N N 5820 -100 5 -1.69 37716320 6406 19.68 5930 5940 5820 7690 4150 5920 5886.07 2.63 0 -2665 6126 6022 5926 5822 5726 5975 5775 50 1770 500 3900 10 1 10002634 582 6.15 0.51 12 0.06 947.00 11467.00 12570 20240503 -53.70 4130 20241210 40.92 6900 -15.65 20250214 4630 25.70 20250102 11690 -50.21 20240517 4130 40.92 20241210 2.85 Y 241790 500 50 억 263362 N N 0 N 00 N
9 20250516 090841 57 100.00 KOSDAQ 기계·장비 N N N N N 5920 0 3 0.00 6343500 1077 3.31 5930 5930 5860 7690 4150 5920 5878.38 2.63 0 -703 6126 6022 5926 5822 5726 5975 5775 50 1770 500 3900 10 1 10002634 592 6.25 0.52 12 0.01 947.00 11467.00 12570 20240503 -52.90 4130 20241210 43.34 6900 -14.20 20250214 4630 27.86 20250102 11690 -49.36 20240517 4130 43.34 20241210 2.85 Y 241790 500 50 억 263362 N N 0 N 00 N
10 20250515 160941 57 100.00 KOSDAQ 기계·장비 N N N N N 5920 -60 5 -1.00 191331250 32240 66.71 6030 6030 5830 7770 4190 5980 5934.59 2.64 0 -1446 6186 6082 6016 5912 5846 6050 5880 50 1790 500 3940 10 1 10002634 592 6.25 0.52 12 0.32 947.00 11467.00 12570 20240503 -52.90 4130 20241210 43.34 6900 -14.20 20250214 4630 27.86 20250102 11690 -49.36 20240517 4130 43.34 20241210 2.91 Y 241790 500 50 억 264474 N N 13 N 00 N
11 20250515 150952 57 100.00 KOSDAQ 기계·장비 N N N N N 5870 -110 5 -1.84 180399290 30385 62.87 6030 6030 5830 7770 4190 5980 5937.12 2.64 0 -1414 6186 6082 6016 5912 5846 6050 5880 50 1790 500 3940 10 1 10002634 587 6.20 0.51 12 0.30 947.00 11467.00 12570 20240503 -53.30 4130 20241210 42.13 6900 -14.93 20250214 4630 26.78 20250102 11690 -49.79 20240517 4130 42.13 20241210 2.91 Y 241790 500 50 억 264474 N N 13 N 00 N
12 20250515 140953 57 100.00 KOSDAQ 기계·장비 N N N N N 5910 -70 5 -1.17 145723430 24469 50.63 6030 6030 5830 7770 4190 5980 5955.43 2.64 0 -3902 6186 6082 6016 5912 5846 6050 5880 50 1790 500 3940 10 1 10002634 591 6.24 0.52 12 0.24 947.00 11467.00 12570 20240503 -52.98 4130 20241210 43.10 6900 -14.35 20250214 4630 27.65 20250102 11690 -49.44 20240517 4130 43.10 20241210 2.91 Y 241790 500 50 억 264474 N N 13 N 00 N