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
265520/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
20250516,160844,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16720,-750,5,-4.29,2783481285,166884,486.17,17370,17370,16390,22700,12230,17470,16679.13,10.39,0,-44241,18163,17816,17633,17286,17103,17725,17195,76,5230,500,12220,10,1,15281421,2555,4.93,0.75,12,1.09,3389.00,22433.00,36300,20240503,-53.94,14270,20241210,17.17,19220,-13.01,20250207,15210,9.93,20250409,29700,-43.70,20240614,14270,17.17,20241210,2.84,Y,265520,500,76 억,,1587983,N,N,6887,N,00,N
20250516,150901,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16660,-810,5,-4.64,2684991465,160986,468.99,17370,17370,16390,22700,12230,17470,16678.42,10.39,0,-44839,18163,17816,17633,17286,17103,17725,17195,76,5230,500,12220,10,1,15281421,2546,4.92,0.74,12,1.05,3389.00,22433.00,36300,20240503,-54.10,14270,20241210,16.75,19220,-13.32,20250207,15210,9.53,20250409,29700,-43.91,20240614,14270,16.75,20241210,2.84,Y,265520,500,76 억,,1587983,N,N,946,N,00,N
20250516,140855,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16550,-920,5,-5.27,2426173385,145446,423.72,17370,17370,16390,22700,12230,17470,16680.92,10.39,0,-49461,18163,17816,17633,17286,17103,17725,17195,76,5230,500,12220,10,1,15281421,2529,4.88,0.74,12,0.95,3389.00,22433.00,36300,20240503,-54.41,14270,20241210,15.98,19220,-13.89,20250207,15210,8.81,20250409,29700,-44.28,20240614,14270,15.98,20241210,2.84,Y,265520,500,76 억,,1587983,N,N,946,N,00,N
20250516,130853,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16570,-900,5,-5.15,2230707975,133642,389.33,17370,17370,16390,22700,12230,17470,16691.67,10.39,0,-50866,18163,17816,17633,17286,17103,17725,17195,76,5230,500,12220,10,1,15281421,2532,4.89,0.74,12,0.87,3389.00,22433.00,36300,20240503,-54.35,14270,20241210,16.12,19220,-13.79,20250207,15210,8.94,20250409,29700,-44.21,20240614,14270,16.12,20241210,2.84,Y,265520,500,76 억,,1587983,N,N,946,N,00,N
20250516,120857,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16520,-950,5,-5.44,2028409615,121408,353.69,17370,17370,16390,22700,12230,17470,16707.38,10.39,0,-51618,18163,17816,17633,17286,17103,17725,17195,76,5230,500,12220,10,1,15281421,2524,4.87,0.74,12,0.79,3389.00,22433.00,36300,20240503,-54.49,14270,20241210,15.77,19220,-14.05,20250207,15210,8.61,20250409,29700,-44.38,20240614,14270,15.77,20241210,2.84,Y,265520,500,76 억,,1587983,N,N,946,N,00,N
20250516,110821,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16560,-910,5,-5.21,1689755165,100867,293.85,17370,17370,16390,22700,12230,17470,16752.31,10.39,0,-42755,18163,17816,17633,17286,17103,17725,17195,76,5230,500,12220,10,1,15281421,2531,4.89,0.74,12,0.66,3389.00,22433.00,36300,20240503,-54.38,14270,20241210,16.05,19220,-13.84,20250207,15210,8.88,20250409,29700,-44.24,20240614,14270,16.05,20241210,2.84,Y,265520,500,76 억,,1587983,N,N,946,N,00,N
20250516,100847,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16830,-640,5,-3.66,886781880,52498,152.94,17370,17370,16390,22700,12230,17470,16891.73,10.39,0,-23127,18163,17816,17633,17286,17103,17725,17195,76,5230,500,12220,10,1,15281421,2572,4.97,0.75,12,0.34,3389.00,22433.00,36300,20240503,-53.64,14270,20241210,17.94,19220,-12.43,20250207,15210,10.65,20250409,29700,-43.33,20240614,14270,17.94,20241210,2.84,Y,265520,500,76 억,,1587983,N,N,946,N,00,N
20250516,090900,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16930,-540,5,-3.09,298079820,17489,50.95,17370,17370,16830,22700,12230,17470,17043.85,10.39,0,-8770,18163,17816,17633,17286,17103,17725,17195,76,5230,500,12220,10,1,15281421,2587,5.00,0.75,12,0.11,3389.00,22433.00,36300,20240503,-53.36,14270,20241210,18.64,19220,-11.91,20250207,15210,11.31,20250409,29700,-43.00,20240614,14270,18.64,20241210,2.84,Y,265520,500,76 억,,1587983,N,N,946,N,00,N
20250515,161002,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17470,-390,5,-2.18,604232160,34326,95.16,17770,17980,17450,23200,12510,17860,17602.75,10.46,0,-9272,18180,18020,17910,17750,17640,17965,17695,76,5340,500,12500,10,1,15281421,2670,5.15,0.78,12,0.22,3389.00,22433.00,36300,20240503,-51.87,14270,20241210,22.42,19220,-9.11,20250207,15210,14.86,20250409,29700,-41.18,20240614,14270,22.42,20241210,2.80,Y,265520,500,76 억,,1597919,N,N,946,N,00,N
20250515,151014,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17510,-350,5,-1.96,553318820,31413,87.09,17770,17980,17470,23200,12510,17860,17614.33,10.46,0,-8975,18180,18020,17910,17750,17640,17965,17695,76,5340,500,12500,10,1,15281421,2676,5.17,0.78,12,0.21,3389.00,22433.00,36300,20240503,-51.76,14270,20241210,22.70,19220,-8.90,20250207,15210,15.12,20250409,29700,-41.04,20240614,14270,22.70,20241210,2.80,Y,265520,500,76 억,,1597919,N,N,452,N,00,N
20250515,141015,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17480,-380,5,-2.13,451802540,25612,71.01,17770,17980,17470,23200,12510,17860,17640.27,10.46,0,-6380,18180,18020,17910,17750,17640,17965,17695,76,5340,500,12500,10,1,15281421,2671,5.16,0.78,12,0.17,3389.00,22433.00,36300,20240503,-51.85,14270,20241210,22.49,19220,-9.05,20250207,15210,14.92,20250409,29700,-41.14,20240614,14270,22.49,20241210,2.80,Y,265520,500,76 억,,1597919,N,N,452,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 160844 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16720 -750 5 -4.29 2783481285 166884 486.17 17370 17370 16390 22700 12230 17470 16679.13 10.39 0 -44241 18163 17816 17633 17286 17103 17725 17195 76 5230 500 12220 10 1 15281421 2555 4.93 0.75 12 1.09 3389.00 22433.00 36300 20240503 -53.94 14270 20241210 17.17 19220 -13.01 20250207 15210 9.93 20250409 29700 -43.70 20240614 14270 17.17 20241210 2.84 Y 265520 500 76 억 1587983 N N 6887 N 00 N
3 20250516 150901 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16660 -810 5 -4.64 2684991465 160986 468.99 17370 17370 16390 22700 12230 17470 16678.42 10.39 0 -44839 18163 17816 17633 17286 17103 17725 17195 76 5230 500 12220 10 1 15281421 2546 4.92 0.74 12 1.05 3389.00 22433.00 36300 20240503 -54.10 14270 20241210 16.75 19220 -13.32 20250207 15210 9.53 20250409 29700 -43.91 20240614 14270 16.75 20241210 2.84 Y 265520 500 76 억 1587983 N N 946 N 00 N
4 20250516 140855 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16550 -920 5 -5.27 2426173385 145446 423.72 17370 17370 16390 22700 12230 17470 16680.92 10.39 0 -49461 18163 17816 17633 17286 17103 17725 17195 76 5230 500 12220 10 1 15281421 2529 4.88 0.74 12 0.95 3389.00 22433.00 36300 20240503 -54.41 14270 20241210 15.98 19220 -13.89 20250207 15210 8.81 20250409 29700 -44.28 20240614 14270 15.98 20241210 2.84 Y 265520 500 76 억 1587983 N N 946 N 00 N
5 20250516 130853 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16570 -900 5 -5.15 2230707975 133642 389.33 17370 17370 16390 22700 12230 17470 16691.67 10.39 0 -50866 18163 17816 17633 17286 17103 17725 17195 76 5230 500 12220 10 1 15281421 2532 4.89 0.74 12 0.87 3389.00 22433.00 36300 20240503 -54.35 14270 20241210 16.12 19220 -13.79 20250207 15210 8.94 20250409 29700 -44.21 20240614 14270 16.12 20241210 2.84 Y 265520 500 76 억 1587983 N N 946 N 00 N
6 20250516 120857 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16520 -950 5 -5.44 2028409615 121408 353.69 17370 17370 16390 22700 12230 17470 16707.38 10.39 0 -51618 18163 17816 17633 17286 17103 17725 17195 76 5230 500 12220 10 1 15281421 2524 4.87 0.74 12 0.79 3389.00 22433.00 36300 20240503 -54.49 14270 20241210 15.77 19220 -14.05 20250207 15210 8.61 20250409 29700 -44.38 20240614 14270 15.77 20241210 2.84 Y 265520 500 76 억 1587983 N N 946 N 00 N
7 20250516 110821 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16560 -910 5 -5.21 1689755165 100867 293.85 17370 17370 16390 22700 12230 17470 16752.31 10.39 0 -42755 18163 17816 17633 17286 17103 17725 17195 76 5230 500 12220 10 1 15281421 2531 4.89 0.74 12 0.66 3389.00 22433.00 36300 20240503 -54.38 14270 20241210 16.05 19220 -13.84 20250207 15210 8.88 20250409 29700 -44.24 20240614 14270 16.05 20241210 2.84 Y 265520 500 76 억 1587983 N N 946 N 00 N
8 20250516 100847 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16830 -640 5 -3.66 886781880 52498 152.94 17370 17370 16390 22700 12230 17470 16891.73 10.39 0 -23127 18163 17816 17633 17286 17103 17725 17195 76 5230 500 12220 10 1 15281421 2572 4.97 0.75 12 0.34 3389.00 22433.00 36300 20240503 -53.64 14270 20241210 17.94 19220 -12.43 20250207 15210 10.65 20250409 29700 -43.33 20240614 14270 17.94 20241210 2.84 Y 265520 500 76 억 1587983 N N 946 N 00 N
9 20250516 090900 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16930 -540 5 -3.09 298079820 17489 50.95 17370 17370 16830 22700 12230 17470 17043.85 10.39 0 -8770 18163 17816 17633 17286 17103 17725 17195 76 5230 500 12220 10 1 15281421 2587 5.00 0.75 12 0.11 3389.00 22433.00 36300 20240503 -53.36 14270 20241210 18.64 19220 -11.91 20250207 15210 11.31 20250409 29700 -43.00 20240614 14270 18.64 20241210 2.84 Y 265520 500 76 억 1587983 N N 946 N 00 N
10 20250515 161002 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17470 -390 5 -2.18 604232160 34326 95.16 17770 17980 17450 23200 12510 17860 17602.75 10.46 0 -9272 18180 18020 17910 17750 17640 17965 17695 76 5340 500 12500 10 1 15281421 2670 5.15 0.78 12 0.22 3389.00 22433.00 36300 20240503 -51.87 14270 20241210 22.42 19220 -9.11 20250207 15210 14.86 20250409 29700 -41.18 20240614 14270 22.42 20241210 2.80 Y 265520 500 76 억 1597919 N N 946 N 00 N
11 20250515 151014 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17510 -350 5 -1.96 553318820 31413 87.09 17770 17980 17470 23200 12510 17860 17614.33 10.46 0 -8975 18180 18020 17910 17750 17640 17965 17695 76 5340 500 12500 10 1 15281421 2676 5.17 0.78 12 0.21 3389.00 22433.00 36300 20240503 -51.76 14270 20241210 22.70 19220 -8.90 20250207 15210 15.12 20250409 29700 -41.04 20240614 14270 22.70 20241210 2.80 Y 265520 500 76 억 1597919 N N 452 N 00 N
12 20250515 141015 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17480 -380 5 -2.13 451802540 25612 71.01 17770 17980 17470 23200 12510 17860 17640.27 10.46 0 -6380 18180 18020 17910 17750 17640 17965 17695 76 5340 500 12500 10 1 15281421 2671 5.16 0.78 12 0.17 3389.00 22433.00 36300 20240503 -51.85 14270 20241210 22.49 19220 -9.05 20250207 15210 14.92 20250409 29700 -41.14 20240614 14270 22.49 20241210 2.80 Y 265520 500 76 억 1597919 N N 452 N 00 N