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
267320/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
20250516,160847,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3210,-275,5,-7.89,9748763256,2963400,140.71,3480,3480,3205,4530,2440,3485,3289.69,0.60,0,-143093,3835,3660,3535,3360,3235,3597,3297,49,1045,100,2300,5,1,48539820,1558,-26.31,1.98,12,6.11,-122.00,1619.00,4385,20250324,-26.80,1635,20241209,96.33,4385,-26.80,20250324,1775,80.85,20250131,4385,-26.80,20250324,1635,96.33,20241209,2.07,Y,267320,100,48 억,,290918,N,N,41798,N,00,N
20250516,150903,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3215,-270,5,-7.75,9381191634,2848940,135.28,3480,3480,3205,4530,2440,3485,3292.82,0.60,0,-134536,3835,3660,3535,3360,3235,3597,3297,49,1045,100,2300,5,1,48539820,1561,-26.35,1.99,12,5.87,-122.00,1619.00,4385,20250324,-26.68,1635,20241209,96.64,4385,-26.68,20250324,1775,81.13,20250131,4385,-26.68,20250324,1635,96.64,20241209,2.07,Y,267320,100,48 억,,290918,N,N,98196,N,00,N
20250516,140858,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3240,-245,5,-7.03,8484659014,2571170,122.09,3480,3480,3205,4530,2440,3485,3299.87,0.60,0,-96520,3835,3660,3535,3360,3235,3597,3297,49,1045,100,2300,5,1,48539820,1573,-26.56,2.00,12,5.30,-122.00,1619.00,4385,20250324,-26.11,1635,20241209,98.17,4385,-26.11,20250324,1775,82.54,20250131,4385,-26.11,20250324,1635,98.17,20241209,2.07,Y,267320,100,48 억,,290918,N,N,98196,N,00,N
20250516,130856,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3225,-260,5,-7.46,7581958043,2291494,108.81,3480,3480,3205,4530,2440,3485,3308.68,0.60,0,-76519,3835,3660,3535,3360,3235,3597,3297,49,1045,100,2300,5,1,48539820,1565,-26.43,1.99,12,4.72,-122.00,1619.00,4385,20250324,-26.45,1635,20241209,97.25,4385,-26.45,20250324,1775,81.69,20250131,4385,-26.45,20250324,1635,97.25,20241209,2.07,Y,267320,100,48 억,,290918,N,N,98196,N,00,N
20250516,120859,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3230,-255,5,-7.32,6265822416,1883014,89.41,3480,3480,3230,4530,2440,3485,3327.49,0.60,0,-108376,3835,3660,3535,3360,3235,3597,3297,49,1045,100,2300,5,1,48539820,1568,-26.48,2.00,12,3.88,-122.00,1619.00,4385,20250324,-26.34,1635,20241209,97.55,4385,-26.34,20250324,1775,81.97,20250131,4385,-26.34,20250324,1635,97.55,20241209,2.07,Y,267320,100,48 억,,290918,N,N,98196,N,00,N
20250516,110824,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3270,-215,5,-6.17,4921240247,1470040,69.80,3480,3480,3255,4530,2440,3485,3347.62,0.60,0,-62520,3835,3660,3535,3360,3235,3597,3297,49,1045,100,2300,5,1,48539820,1587,-26.80,2.02,12,3.03,-122.00,1619.00,4385,20250324,-25.43,1635,20241209,100.00,4385,-25.43,20250324,1775,84.23,20250131,4385,-25.43,20250324,1635,100.00,20241209,2.07,Y,267320,100,48 억,,290918,N,N,98196,N,00,N
20250516,100849,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3370,-115,5,-3.30,2365359302,696272,33.06,3480,3480,3365,4530,2440,3485,3397.09,0.60,0,-87187,3835,3660,3535,3360,3235,3597,3297,49,1045,100,2300,5,1,48539820,1636,-27.62,2.08,12,1.43,-122.00,1619.00,4385,20250324,-23.15,1635,20241209,106.12,4385,-23.15,20250324,1775,89.86,20250131,4385,-23.15,20250324,1635,106.12,20241209,2.07,Y,267320,100,48 억,,290918,N,N,98196,N,00,N
20250516,090902,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3405,-80,5,-2.30,740195437,216891,10.30,3480,3480,3390,4530,2440,3485,3412.51,0.60,0,-17229,3835,3660,3535,3360,3235,3597,3297,49,1045,100,2300,5,1,48539820,1653,-27.91,2.10,12,0.45,-122.00,1619.00,4385,20250324,-22.35,1635,20241209,108.26,4385,-22.35,20250324,1775,91.83,20250131,4385,-22.35,20250324,1635,108.26,20241209,2.07,Y,267320,100,48 억,,290918,N,N,98196,N,00,N
20250515,161005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3485,-80,5,-2.24,7390808830,2067400,148.35,3565,3710,3410,4630,2500,3565,3575.11,0.72,0,-197466,3698,3631,3563,3496,3428,3665,3530,49,1065,100,2350,5,1,48539820,1692,-28.57,2.15,12,4.26,-122.00,1619.00,4385,20250324,-20.52,1635,20241209,113.15,4385,-20.52,20250324,1775,96.34,20250131,4385,-20.52,20250324,1635,113.15,20241209,2.10,Y,267320,100,48 억,,347717,N,N,98196,N,00,N
20250515,151017,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3485,-80,5,-2.24,7278631965,2035223,146.04,3565,3710,3410,4630,2500,3565,3576.34,0.72,0,-196757,3698,3631,3563,3496,3428,3665,3530,49,1065,100,2350,5,1,48539820,1692,-28.57,2.15,12,4.19,-122.00,1619.00,4385,20250324,-20.52,1635,20241209,113.15,4385,-20.52,20250324,1775,96.34,20250131,4385,-20.52,20250324,1635,113.15,20241209,2.10,Y,267320,100,48 억,,347717,N,N,1978,N,00,N
20250515,141018,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3490,-75,5,-2.10,6731312811,1878150,134.77,3565,3710,3410,4630,2500,3565,3584.02,0.72,0,-170508,3698,3631,3563,3496,3428,3665,3530,49,1065,100,2350,5,1,48539820,1694,-28.61,2.16,12,3.87,-122.00,1619.00,4385,20250324,-20.41,1635,20241209,113.46,4385,-20.41,20250324,1775,96.62,20250131,4385,-20.41,20250324,1635,113.46,20241209,2.10,Y,267320,100,48 억,,347717,N,N,1978,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 160847 57 100.00 KOSDAQ 기계·장비 N N N N N 3210 -275 5 -7.89 9748763256 2963400 140.71 3480 3480 3205 4530 2440 3485 3289.69 0.60 0 -143093 3835 3660 3535 3360 3235 3597 3297 49 1045 100 2300 5 1 48539820 1558 -26.31 1.98 12 6.11 -122.00 1619.00 4385 20250324 -26.80 1635 20241209 96.33 4385 -26.80 20250324 1775 80.85 20250131 4385 -26.80 20250324 1635 96.33 20241209 2.07 Y 267320 100 48 억 290918 N N 41798 N 00 N
3 20250516 150903 57 100.00 KOSDAQ 기계·장비 N N N N N 3215 -270 5 -7.75 9381191634 2848940 135.28 3480 3480 3205 4530 2440 3485 3292.82 0.60 0 -134536 3835 3660 3535 3360 3235 3597 3297 49 1045 100 2300 5 1 48539820 1561 -26.35 1.99 12 5.87 -122.00 1619.00 4385 20250324 -26.68 1635 20241209 96.64 4385 -26.68 20250324 1775 81.13 20250131 4385 -26.68 20250324 1635 96.64 20241209 2.07 Y 267320 100 48 억 290918 N N 98196 N 00 N
4 20250516 140858 57 100.00 KOSDAQ 기계·장비 N N N N N 3240 -245 5 -7.03 8484659014 2571170 122.09 3480 3480 3205 4530 2440 3485 3299.87 0.60 0 -96520 3835 3660 3535 3360 3235 3597 3297 49 1045 100 2300 5 1 48539820 1573 -26.56 2.00 12 5.30 -122.00 1619.00 4385 20250324 -26.11 1635 20241209 98.17 4385 -26.11 20250324 1775 82.54 20250131 4385 -26.11 20250324 1635 98.17 20241209 2.07 Y 267320 100 48 억 290918 N N 98196 N 00 N
5 20250516 130856 57 100.00 KOSDAQ 기계·장비 N N N N N 3225 -260 5 -7.46 7581958043 2291494 108.81 3480 3480 3205 4530 2440 3485 3308.68 0.60 0 -76519 3835 3660 3535 3360 3235 3597 3297 49 1045 100 2300 5 1 48539820 1565 -26.43 1.99 12 4.72 -122.00 1619.00 4385 20250324 -26.45 1635 20241209 97.25 4385 -26.45 20250324 1775 81.69 20250131 4385 -26.45 20250324 1635 97.25 20241209 2.07 Y 267320 100 48 억 290918 N N 98196 N 00 N
6 20250516 120859 57 100.00 KOSDAQ 기계·장비 N N N N N 3230 -255 5 -7.32 6265822416 1883014 89.41 3480 3480 3230 4530 2440 3485 3327.49 0.60 0 -108376 3835 3660 3535 3360 3235 3597 3297 49 1045 100 2300 5 1 48539820 1568 -26.48 2.00 12 3.88 -122.00 1619.00 4385 20250324 -26.34 1635 20241209 97.55 4385 -26.34 20250324 1775 81.97 20250131 4385 -26.34 20250324 1635 97.55 20241209 2.07 Y 267320 100 48 억 290918 N N 98196 N 00 N
7 20250516 110824 57 100.00 KOSDAQ 기계·장비 N N N N N 3270 -215 5 -6.17 4921240247 1470040 69.80 3480 3480 3255 4530 2440 3485 3347.62 0.60 0 -62520 3835 3660 3535 3360 3235 3597 3297 49 1045 100 2300 5 1 48539820 1587 -26.80 2.02 12 3.03 -122.00 1619.00 4385 20250324 -25.43 1635 20241209 100.00 4385 -25.43 20250324 1775 84.23 20250131 4385 -25.43 20250324 1635 100.00 20241209 2.07 Y 267320 100 48 억 290918 N N 98196 N 00 N
8 20250516 100849 57 100.00 KOSDAQ 기계·장비 N N N N N 3370 -115 5 -3.30 2365359302 696272 33.06 3480 3480 3365 4530 2440 3485 3397.09 0.60 0 -87187 3835 3660 3535 3360 3235 3597 3297 49 1045 100 2300 5 1 48539820 1636 -27.62 2.08 12 1.43 -122.00 1619.00 4385 20250324 -23.15 1635 20241209 106.12 4385 -23.15 20250324 1775 89.86 20250131 4385 -23.15 20250324 1635 106.12 20241209 2.07 Y 267320 100 48 억 290918 N N 98196 N 00 N
9 20250516 090902 57 100.00 KOSDAQ 기계·장비 N N N N N 3405 -80 5 -2.30 740195437 216891 10.30 3480 3480 3390 4530 2440 3485 3412.51 0.60 0 -17229 3835 3660 3535 3360 3235 3597 3297 49 1045 100 2300 5 1 48539820 1653 -27.91 2.10 12 0.45 -122.00 1619.00 4385 20250324 -22.35 1635 20241209 108.26 4385 -22.35 20250324 1775 91.83 20250131 4385 -22.35 20250324 1635 108.26 20241209 2.07 Y 267320 100 48 억 290918 N N 98196 N 00 N
10 20250515 161005 57 100.00 KOSDAQ 기계·장비 N N N N N 3485 -80 5 -2.24 7390808830 2067400 148.35 3565 3710 3410 4630 2500 3565 3575.11 0.72 0 -197466 3698 3631 3563 3496 3428 3665 3530 49 1065 100 2350 5 1 48539820 1692 -28.57 2.15 12 4.26 -122.00 1619.00 4385 20250324 -20.52 1635 20241209 113.15 4385 -20.52 20250324 1775 96.34 20250131 4385 -20.52 20250324 1635 113.15 20241209 2.10 Y 267320 100 48 억 347717 N N 98196 N 00 N
11 20250515 151017 57 100.00 KOSDAQ 기계·장비 N N N N N 3485 -80 5 -2.24 7278631965 2035223 146.04 3565 3710 3410 4630 2500 3565 3576.34 0.72 0 -196757 3698 3631 3563 3496 3428 3665 3530 49 1065 100 2350 5 1 48539820 1692 -28.57 2.15 12 4.19 -122.00 1619.00 4385 20250324 -20.52 1635 20241209 113.15 4385 -20.52 20250324 1775 96.34 20250131 4385 -20.52 20250324 1635 113.15 20241209 2.10 Y 267320 100 48 억 347717 N N 1978 N 00 N
12 20250515 141018 57 100.00 KOSDAQ 기계·장비 N N N N N 3490 -75 5 -2.10 6731312811 1878150 134.77 3565 3710 3410 4630 2500 3565 3584.02 0.72 0 -170508 3698 3631 3563 3496 3428 3665 3530 49 1065 100 2350 5 1 48539820 1694 -28.61 2.16 12 3.87 -122.00 1619.00 4385 20250324 -20.41 1635 20241209 113.46 4385 -20.41 20250324 1775 96.62 20250131 4385 -20.41 20250324 1635 113.46 20241209 2.10 Y 267320 100 48 억 347717 N N 1978 N 00 N