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
271830/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
20250516,160849,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1652,-74,5,-4.29,342001602,204860,36.24,1726,1726,1651,2240,1209,1726,1669.77,0.93,0,-60249,1930,1827,1749,1646,1568,1789,1608,29,514,100,1170,1,1,29490202,487,-413.00,0.71,12,0.69,-4.00,2340.00,3490,20240507,-52.66,1330,20241210,24.21,1940,-14.85,20250320,1372,20.41,20250409,3325,-50.32,20240516,1330,24.21,20241210,2.62,Y,271830,100,29 억,,275672,N,N,0,N,00,N
20250516,150906,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1657,-69,5,-4.00,287771132,172049,30.44,1726,1726,1654,2240,1209,1726,1672.61,0.93,0,-57728,1930,1827,1749,1646,1568,1789,1608,29,514,100,1170,1,1,29490202,489,-414.25,0.71,12,0.58,-4.00,2340.00,3490,20240507,-52.52,1330,20241210,24.59,1940,-14.59,20250320,1372,20.77,20250409,3325,-50.17,20240516,1330,24.59,20241210,2.62,Y,271830,100,29 억,,275672,N,N,0,N,00,N
20250516,140901,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1664,-62,5,-3.59,247242148,147601,26.11,1726,1726,1656,2240,1209,1726,1675.07,0.93,0,-48696,1930,1827,1749,1646,1568,1789,1608,29,514,100,1170,1,1,29490202,491,-416.00,0.71,12,0.50,-4.00,2340.00,3490,20240507,-52.32,1330,20241210,25.11,1940,-14.23,20250320,1372,21.28,20250409,3325,-49.95,20240516,1330,25.11,20241210,2.62,Y,271830,100,29 억,,275672,N,N,0,N,00,N
20250516,130858,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1668,-58,5,-3.36,221947003,132428,23.43,1726,1726,1656,2240,1209,1726,1675.98,0.93,0,-45530,1930,1827,1749,1646,1568,1789,1608,29,514,100,1170,1,1,29490202,492,-417.00,0.71,12,0.45,-4.00,2340.00,3490,20240507,-52.21,1330,20241210,25.41,1940,-14.02,20250320,1372,21.57,20250409,3325,-49.83,20240516,1330,25.41,20241210,2.62,Y,271830,100,29 억,,275672,N,N,0,N,00,N
20250516,120902,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1665,-61,5,-3.53,196205071,116978,20.70,1726,1726,1656,2240,1209,1726,1677.28,0.93,0,-40926,1930,1827,1749,1646,1568,1789,1608,29,514,100,1170,1,1,29490202,491,-416.25,0.71,12,0.40,-4.00,2340.00,3490,20240507,-52.29,1330,20241210,25.19,1940,-14.18,20250320,1372,21.36,20250409,3325,-49.92,20240516,1330,25.19,20241210,2.62,Y,271830,100,29 억,,275672,N,N,0,N,00,N
20250516,110826,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1662,-64,5,-3.71,170774453,101703,17.99,1726,1726,1656,2240,1209,1726,1679.15,0.93,0,-34949,1930,1827,1749,1646,1568,1789,1608,29,514,100,1170,1,1,29490202,490,-415.50,0.71,12,0.34,-4.00,2340.00,3490,20240507,-52.38,1330,20241210,24.96,1940,-14.33,20250320,1372,21.14,20250409,3325,-50.02,20240516,1330,24.96,20241210,2.62,Y,271830,100,29 억,,275672,N,N,0,N,00,N
20250516,100852,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1677,-49,5,-2.84,128779812,76470,13.53,1726,1726,1672,2240,1209,1726,1684.06,0.93,0,-29554,1930,1827,1749,1646,1568,1789,1608,29,514,100,1170,1,1,29490202,495,-419.25,0.72,12,0.26,-4.00,2340.00,3490,20240507,-51.95,1330,20241210,26.09,1940,-13.56,20250320,1372,22.23,20250409,3325,-49.56,20240516,1330,26.09,20241210,2.62,Y,271830,100,29 억,,275672,N,N,0,N,00,N
20250516,090905,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1690,-36,5,-2.09,29244376,17248,3.05,1726,1726,1680,2240,1209,1726,1695.52,0.93,0,-6939,1930,1827,1749,1646,1568,1789,1608,29,514,100,1170,1,1,29490202,498,-422.50,0.72,12,0.06,-4.00,2340.00,3490,20240507,-51.58,1330,20241210,27.07,1940,-12.89,20250320,1372,23.18,20250409,3325,-49.17,20240516,1330,27.07,20241210,2.62,Y,271830,100,29 억,,275672,N,N,0,N,00,N
20250515,161008,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1726,-11,5,-0.63,988351184,560761,97.05,1737,1852,1671,2255,1216,1737,1762.53,0.86,0,23477,1884,1810,1751,1677,1618,1847,1714,29,518,100,1180,1,1,29490202,509,-431.50,0.74,12,1.90,-4.00,2340.00,3490,20240507,-50.54,1330,20241210,29.77,1940,-11.03,20250320,1372,25.80,20250409,3325,-48.09,20240516,1330,29.77,20241210,2.55,Y,271830,100,29 억,,252718,N,N,0,N,00,N
20250515,151020,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1726,-11,5,-0.63,950854320,539097,93.30,1737,1852,1671,2255,1216,1737,1763.79,0.86,0,17728,1884,1810,1751,1677,1618,1847,1714,29,518,100,1180,1,1,29490202,509,-431.50,0.74,12,1.83,-4.00,2340.00,3490,20240507,-50.54,1330,20241210,29.77,1940,-11.03,20250320,1372,25.80,20250409,3325,-48.09,20240516,1330,29.77,20241210,2.55,Y,271830,100,29 억,,252718,N,N,0,N,00,N
20250515,141021,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1700,-37,5,-2.13,893906434,505527,87.49,1737,1852,1671,2255,1216,1737,1768.27,0.86,0,21218,1884,1810,1751,1677,1618,1847,1714,29,518,100,1180,1,1,29490202,501,-425.00,0.73,12,1.71,-4.00,2340.00,3490,20240507,-51.29,1330,20241210,27.82,1940,-12.37,20250320,1372,23.91,20250409,3325,-48.87,20240516,1330,27.82,20241210,2.55,Y,271830,100,29 억,,252718,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 160849 57 100.00 KOSDAQ 기계·장비 N N N N N 1652 -74 5 -4.29 342001602 204860 36.24 1726 1726 1651 2240 1209 1726 1669.77 0.93 0 -60249 1930 1827 1749 1646 1568 1789 1608 29 514 100 1170 1 1 29490202 487 -413.00 0.71 12 0.69 -4.00 2340.00 3490 20240507 -52.66 1330 20241210 24.21 1940 -14.85 20250320 1372 20.41 20250409 3325 -50.32 20240516 1330 24.21 20241210 2.62 Y 271830 100 29 억 275672 N N 0 N 00 N
3 20250516 150906 57 100.00 KOSDAQ 기계·장비 N N N N N 1657 -69 5 -4.00 287771132 172049 30.44 1726 1726 1654 2240 1209 1726 1672.61 0.93 0 -57728 1930 1827 1749 1646 1568 1789 1608 29 514 100 1170 1 1 29490202 489 -414.25 0.71 12 0.58 -4.00 2340.00 3490 20240507 -52.52 1330 20241210 24.59 1940 -14.59 20250320 1372 20.77 20250409 3325 -50.17 20240516 1330 24.59 20241210 2.62 Y 271830 100 29 억 275672 N N 0 N 00 N
4 20250516 140901 57 100.00 KOSDAQ 기계·장비 N N N N N 1664 -62 5 -3.59 247242148 147601 26.11 1726 1726 1656 2240 1209 1726 1675.07 0.93 0 -48696 1930 1827 1749 1646 1568 1789 1608 29 514 100 1170 1 1 29490202 491 -416.00 0.71 12 0.50 -4.00 2340.00 3490 20240507 -52.32 1330 20241210 25.11 1940 -14.23 20250320 1372 21.28 20250409 3325 -49.95 20240516 1330 25.11 20241210 2.62 Y 271830 100 29 억 275672 N N 0 N 00 N
5 20250516 130858 57 100.00 KOSDAQ 기계·장비 N N N N N 1668 -58 5 -3.36 221947003 132428 23.43 1726 1726 1656 2240 1209 1726 1675.98 0.93 0 -45530 1930 1827 1749 1646 1568 1789 1608 29 514 100 1170 1 1 29490202 492 -417.00 0.71 12 0.45 -4.00 2340.00 3490 20240507 -52.21 1330 20241210 25.41 1940 -14.02 20250320 1372 21.57 20250409 3325 -49.83 20240516 1330 25.41 20241210 2.62 Y 271830 100 29 억 275672 N N 0 N 00 N
6 20250516 120902 57 100.00 KOSDAQ 기계·장비 N N N N N 1665 -61 5 -3.53 196205071 116978 20.70 1726 1726 1656 2240 1209 1726 1677.28 0.93 0 -40926 1930 1827 1749 1646 1568 1789 1608 29 514 100 1170 1 1 29490202 491 -416.25 0.71 12 0.40 -4.00 2340.00 3490 20240507 -52.29 1330 20241210 25.19 1940 -14.18 20250320 1372 21.36 20250409 3325 -49.92 20240516 1330 25.19 20241210 2.62 Y 271830 100 29 억 275672 N N 0 N 00 N
7 20250516 110826 57 100.00 KOSDAQ 기계·장비 N N N N N 1662 -64 5 -3.71 170774453 101703 17.99 1726 1726 1656 2240 1209 1726 1679.15 0.93 0 -34949 1930 1827 1749 1646 1568 1789 1608 29 514 100 1170 1 1 29490202 490 -415.50 0.71 12 0.34 -4.00 2340.00 3490 20240507 -52.38 1330 20241210 24.96 1940 -14.33 20250320 1372 21.14 20250409 3325 -50.02 20240516 1330 24.96 20241210 2.62 Y 271830 100 29 억 275672 N N 0 N 00 N
8 20250516 100852 57 100.00 KOSDAQ 기계·장비 N N N N N 1677 -49 5 -2.84 128779812 76470 13.53 1726 1726 1672 2240 1209 1726 1684.06 0.93 0 -29554 1930 1827 1749 1646 1568 1789 1608 29 514 100 1170 1 1 29490202 495 -419.25 0.72 12 0.26 -4.00 2340.00 3490 20240507 -51.95 1330 20241210 26.09 1940 -13.56 20250320 1372 22.23 20250409 3325 -49.56 20240516 1330 26.09 20241210 2.62 Y 271830 100 29 억 275672 N N 0 N 00 N
9 20250516 090905 57 100.00 KOSDAQ 기계·장비 N N N N N 1690 -36 5 -2.09 29244376 17248 3.05 1726 1726 1680 2240 1209 1726 1695.52 0.93 0 -6939 1930 1827 1749 1646 1568 1789 1608 29 514 100 1170 1 1 29490202 498 -422.50 0.72 12 0.06 -4.00 2340.00 3490 20240507 -51.58 1330 20241210 27.07 1940 -12.89 20250320 1372 23.18 20250409 3325 -49.17 20240516 1330 27.07 20241210 2.62 Y 271830 100 29 억 275672 N N 0 N 00 N
10 20250515 161008 57 100.00 KOSDAQ 기계·장비 N N N N N 1726 -11 5 -0.63 988351184 560761 97.05 1737 1852 1671 2255 1216 1737 1762.53 0.86 0 23477 1884 1810 1751 1677 1618 1847 1714 29 518 100 1180 1 1 29490202 509 -431.50 0.74 12 1.90 -4.00 2340.00 3490 20240507 -50.54 1330 20241210 29.77 1940 -11.03 20250320 1372 25.80 20250409 3325 -48.09 20240516 1330 29.77 20241210 2.55 Y 271830 100 29 억 252718 N N 0 N 00 N
11 20250515 151020 57 100.00 KOSDAQ 기계·장비 N N N N N 1726 -11 5 -0.63 950854320 539097 93.30 1737 1852 1671 2255 1216 1737 1763.79 0.86 0 17728 1884 1810 1751 1677 1618 1847 1714 29 518 100 1180 1 1 29490202 509 -431.50 0.74 12 1.83 -4.00 2340.00 3490 20240507 -50.54 1330 20241210 29.77 1940 -11.03 20250320 1372 25.80 20250409 3325 -48.09 20240516 1330 29.77 20241210 2.55 Y 271830 100 29 억 252718 N N 0 N 00 N
12 20250515 141021 57 100.00 KOSDAQ 기계·장비 N N N N N 1700 -37 5 -2.13 893906434 505527 87.49 1737 1852 1671 2255 1216 1737 1768.27 0.86 0 21218 1884 1810 1751 1677 1618 1847 1714 29 518 100 1180 1 1 29490202 501 -425.00 0.73 12 1.71 -4.00 2340.00 3490 20240507 -51.29 1330 20241210 27.82 1940 -12.37 20250320 1372 23.91 20250409 3325 -48.87 20240516 1330 27.82 20241210 2.55 Y 271830 100 29 억 252718 N N 0 N 00 N