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
320000/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
20250516,160926,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2980,-75,5,-2.45,336479295,112386,149.37,3040,3055,2960,3970,2140,3055,2993.96,1.18,0,-30291,3155,3105,3050,3000,2945,3107,3002,28,915,100,2070,5,1,27965627,833,-3.39,2.22,12,0.40,-878.00,1342.00,5410,20240614,-44.92,2165,20240820,37.64,3335,-10.64,20250109,2165,37.64,20250221,5410,-44.92,20240614,2165,37.64,20240820,3.23,Y,320000,100,27 억,,330634,N,N,700,N,00,N
20250516,150944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2985,-70,5,-2.29,303598765,101349,134.70,3040,3055,2960,3970,2140,3055,2995.58,1.18,0,-23683,3155,3105,3050,3000,2945,3107,3002,28,915,100,2070,5,1,27965627,835,-3.40,2.22,12,0.36,-878.00,1342.00,5410,20240614,-44.82,2165,20240820,37.88,3335,-10.49,20250109,2165,37.88,20250221,5410,-44.82,20240614,2165,37.88,20240820,3.23,Y,320000,100,27 억,,330634,N,N,0,N,00,N
20250516,140937,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3005,-50,5,-1.64,232119110,77487,102.99,3040,3055,2960,3970,2140,3055,2995.59,1.18,0,-13408,3155,3105,3050,3000,2945,3107,3002,28,915,100,2070,5,1,27965627,840,-3.42,2.24,12,0.28,-878.00,1342.00,5410,20240614,-44.45,2165,20240820,38.80,3335,-9.90,20250109,2165,38.80,20250221,5410,-44.45,20240614,2165,38.80,20240820,3.23,Y,320000,100,27 억,,330634,N,N,0,N,00,N
20250516,130936,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3015,-40,5,-1.31,216701295,72364,96.18,3040,3050,2960,3970,2140,3055,2994.60,1.18,0,-11541,3155,3105,3050,3000,2945,3107,3002,28,915,100,2070,5,1,27965627,843,-3.43,2.25,12,0.26,-878.00,1342.00,5410,20240614,-44.27,2165,20240820,39.26,3335,-9.60,20250109,2165,39.26,20250221,5410,-44.27,20240614,2165,39.26,20240820,3.23,Y,320000,100,27 억,,330634,N,N,0,N,00,N
20250516,120939,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3010,-45,5,-1.47,157821030,52718,70.07,3040,3050,2960,3970,2140,3055,2993.68,1.18,0,-12789,3155,3105,3050,3000,2945,3107,3002,28,915,100,2070,5,1,27965627,842,-3.43,2.24,12,0.19,-878.00,1342.00,5410,20240614,-44.36,2165,20240820,39.03,3335,-9.75,20250109,2165,39.03,20250221,5410,-44.36,20240614,2165,39.03,20240820,3.23,Y,320000,100,27 억,,330634,N,N,0,N,00,N
20250516,110901,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3015,-40,5,-1.31,119977285,40116,53.32,3040,3050,2960,3970,2140,3055,2990.76,1.18,0,-6318,3155,3105,3050,3000,2945,3107,3002,28,915,100,2070,5,1,27965627,843,-3.43,2.25,12,0.14,-878.00,1342.00,5410,20240614,-44.27,2165,20240820,39.26,3335,-9.60,20250109,2165,39.26,20250221,5410,-44.27,20240614,2165,39.26,20240820,3.23,Y,320000,100,27 억,,330634,N,N,0,N,00,N
20250516,100926,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2965,-90,5,-2.95,51624755,17292,22.98,3040,3050,2960,3970,2140,3055,2985.47,1.18,0,-5603,3155,3105,3050,3000,2945,3107,3002,28,915,100,2070,5,1,27965627,829,-3.38,2.21,12,0.06,-878.00,1342.00,5410,20240614,-45.19,2165,20240820,36.95,3335,-11.09,20250109,2165,36.95,20250221,5410,-45.19,20240614,2165,36.95,20240820,3.23,Y,320000,100,27 억,,330634,N,N,0,N,00,N
20250516,090942,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2995,-60,5,-1.96,10550450,3518,4.68,3040,3040,2995,3970,2140,3055,2998.99,1.18,0,-454,3155,3105,3050,3000,2945,3107,3002,28,915,100,2070,5,1,27965627,838,-3.41,2.23,12,0.01,-878.00,1342.00,5410,20240614,-44.64,2165,20240820,38.34,3335,-10.19,20250109,2165,38.34,20250221,5410,-44.64,20240614,2165,38.34,20240820,3.23,Y,320000,100,27 억,,330634,N,N,0,N,00,N
20250515,161050,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3055,0,3,0.00,227571930,75165,77.28,3055,3100,2995,3970,2140,3055,3027.63,1.14,0,11830,3275,3165,3105,2995,2935,3135,2965,28,915,100,2070,5,1,27965627,854,-3.48,2.28,12,0.27,-878.00,1342.00,5410,20240614,-43.53,2165,20240820,41.11,3335,-8.40,20250109,2165,41.11,20250221,5410,-43.53,20240614,2165,41.11,20240820,3.26,Y,320000,100,27 억,,318610,N,N,0,N,00,N
20250515,151104,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3070,15,2,0.49,225525050,74495,76.59,3055,3100,2995,3970,2140,3055,3027.39,1.14,0,11916,3275,3165,3105,2995,2935,3135,2965,28,915,100,2070,5,1,27965627,859,-3.50,2.29,12,0.27,-878.00,1342.00,5410,20240614,-43.25,2165,20240820,41.80,3335,-7.95,20250109,2165,41.80,20250221,5410,-43.25,20240614,2165,41.80,20240820,3.26,Y,320000,100,27 억,,318610,N,N,0,N,00,N
20250515,141104,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3050,-5,5,-0.16,221275365,73104,75.16,3055,3100,2995,3970,2140,3055,3026.86,1.14,0,11018,3275,3165,3105,2995,2935,3135,2965,28,915,100,2070,5,1,27965627,853,-3.47,2.27,12,0.26,-878.00,1342.00,5410,20240614,-43.62,2165,20240820,40.88,3335,-8.55,20250109,2165,40.88,20250221,5410,-43.62,20240614,2165,40.88,20240820,3.26,Y,320000,100,27 억,,318610,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 160926 57 100.00 KOSDAQ 기계·장비 N N N N N 2980 -75 5 -2.45 336479295 112386 149.37 3040 3055 2960 3970 2140 3055 2993.96 1.18 0 -30291 3155 3105 3050 3000 2945 3107 3002 28 915 100 2070 5 1 27965627 833 -3.39 2.22 12 0.40 -878.00 1342.00 5410 20240614 -44.92 2165 20240820 37.64 3335 -10.64 20250109 2165 37.64 20250221 5410 -44.92 20240614 2165 37.64 20240820 3.23 Y 320000 100 27 억 330634 N N 700 N 00 N
3 20250516 150944 57 100.00 KOSDAQ 기계·장비 N N N N N 2985 -70 5 -2.29 303598765 101349 134.70 3040 3055 2960 3970 2140 3055 2995.58 1.18 0 -23683 3155 3105 3050 3000 2945 3107 3002 28 915 100 2070 5 1 27965627 835 -3.40 2.22 12 0.36 -878.00 1342.00 5410 20240614 -44.82 2165 20240820 37.88 3335 -10.49 20250109 2165 37.88 20250221 5410 -44.82 20240614 2165 37.88 20240820 3.23 Y 320000 100 27 억 330634 N N 0 N 00 N
4 20250516 140937 57 100.00 KOSDAQ 기계·장비 N N N N N 3005 -50 5 -1.64 232119110 77487 102.99 3040 3055 2960 3970 2140 3055 2995.59 1.18 0 -13408 3155 3105 3050 3000 2945 3107 3002 28 915 100 2070 5 1 27965627 840 -3.42 2.24 12 0.28 -878.00 1342.00 5410 20240614 -44.45 2165 20240820 38.80 3335 -9.90 20250109 2165 38.80 20250221 5410 -44.45 20240614 2165 38.80 20240820 3.23 Y 320000 100 27 억 330634 N N 0 N 00 N
5 20250516 130936 57 100.00 KOSDAQ 기계·장비 N N N N N 3015 -40 5 -1.31 216701295 72364 96.18 3040 3050 2960 3970 2140 3055 2994.60 1.18 0 -11541 3155 3105 3050 3000 2945 3107 3002 28 915 100 2070 5 1 27965627 843 -3.43 2.25 12 0.26 -878.00 1342.00 5410 20240614 -44.27 2165 20240820 39.26 3335 -9.60 20250109 2165 39.26 20250221 5410 -44.27 20240614 2165 39.26 20240820 3.23 Y 320000 100 27 억 330634 N N 0 N 00 N
6 20250516 120939 57 100.00 KOSDAQ 기계·장비 N N N N N 3010 -45 5 -1.47 157821030 52718 70.07 3040 3050 2960 3970 2140 3055 2993.68 1.18 0 -12789 3155 3105 3050 3000 2945 3107 3002 28 915 100 2070 5 1 27965627 842 -3.43 2.24 12 0.19 -878.00 1342.00 5410 20240614 -44.36 2165 20240820 39.03 3335 -9.75 20250109 2165 39.03 20250221 5410 -44.36 20240614 2165 39.03 20240820 3.23 Y 320000 100 27 억 330634 N N 0 N 00 N
7 20250516 110901 57 100.00 KOSDAQ 기계·장비 N N N N N 3015 -40 5 -1.31 119977285 40116 53.32 3040 3050 2960 3970 2140 3055 2990.76 1.18 0 -6318 3155 3105 3050 3000 2945 3107 3002 28 915 100 2070 5 1 27965627 843 -3.43 2.25 12 0.14 -878.00 1342.00 5410 20240614 -44.27 2165 20240820 39.26 3335 -9.60 20250109 2165 39.26 20250221 5410 -44.27 20240614 2165 39.26 20240820 3.23 Y 320000 100 27 억 330634 N N 0 N 00 N
8 20250516 100926 57 100.00 KOSDAQ 기계·장비 N N N N N 2965 -90 5 -2.95 51624755 17292 22.98 3040 3050 2960 3970 2140 3055 2985.47 1.18 0 -5603 3155 3105 3050 3000 2945 3107 3002 28 915 100 2070 5 1 27965627 829 -3.38 2.21 12 0.06 -878.00 1342.00 5410 20240614 -45.19 2165 20240820 36.95 3335 -11.09 20250109 2165 36.95 20250221 5410 -45.19 20240614 2165 36.95 20240820 3.23 Y 320000 100 27 억 330634 N N 0 N 00 N
9 20250516 090942 57 100.00 KOSDAQ 기계·장비 N N N N N 2995 -60 5 -1.96 10550450 3518 4.68 3040 3040 2995 3970 2140 3055 2998.99 1.18 0 -454 3155 3105 3050 3000 2945 3107 3002 28 915 100 2070 5 1 27965627 838 -3.41 2.23 12 0.01 -878.00 1342.00 5410 20240614 -44.64 2165 20240820 38.34 3335 -10.19 20250109 2165 38.34 20250221 5410 -44.64 20240614 2165 38.34 20240820 3.23 Y 320000 100 27 억 330634 N N 0 N 00 N
10 20250515 161050 57 100.00 KOSDAQ 기계·장비 N N N N N 3055 0 3 0.00 227571930 75165 77.28 3055 3100 2995 3970 2140 3055 3027.63 1.14 0 11830 3275 3165 3105 2995 2935 3135 2965 28 915 100 2070 5 1 27965627 854 -3.48 2.28 12 0.27 -878.00 1342.00 5410 20240614 -43.53 2165 20240820 41.11 3335 -8.40 20250109 2165 41.11 20250221 5410 -43.53 20240614 2165 41.11 20240820 3.26 Y 320000 100 27 억 318610 N N 0 N 00 N
11 20250515 151104 57 100.00 KOSDAQ 기계·장비 N N N N N 3070 15 2 0.49 225525050 74495 76.59 3055 3100 2995 3970 2140 3055 3027.39 1.14 0 11916 3275 3165 3105 2995 2935 3135 2965 28 915 100 2070 5 1 27965627 859 -3.50 2.29 12 0.27 -878.00 1342.00 5410 20240614 -43.25 2165 20240820 41.80 3335 -7.95 20250109 2165 41.80 20250221 5410 -43.25 20240614 2165 41.80 20240820 3.26 Y 320000 100 27 억 318610 N N 0 N 00 N
12 20250515 141104 57 100.00 KOSDAQ 기계·장비 N N N N N 3050 -5 5 -0.16 221275365 73104 75.16 3055 3100 2995 3970 2140 3055 3026.86 1.14 0 11018 3275 3165 3105 2995 2935 3135 2965 28 915 100 2070 5 1 27965627 853 -3.47 2.27 12 0.26 -878.00 1342.00 5410 20240614 -43.62 2165 20240820 40.88 3335 -8.55 20250109 2165 40.88 20250221 5410 -43.62 20240614 2165 40.88 20240820 3.26 Y 320000 100 27 억 318610 N N 0 N 00 N