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
322310/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
20250516,160928,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22800,150,2,0.66,368091650,16197,66.99,22850,23000,22500,29400,15900,22650,22725.92,0.13,0,-3118,24083,23366,22933,22216,21783,23150,22000,47,6750,500,15400,50,1,9366542,2136,36.13,2.99,12,0.17,631.00,7614.00,32100,20240516,-28.97,13180,20241115,72.99,26400,-13.64,20250219,16090,41.70,20250102,32100,-28.97,20240516,13180,72.99,20241115,1.59,Y,322310,500,46 억,,12223,N,N,3117,N,00,N
20250516,150945,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22900,250,2,1.10,319265200,14059,58.15,22850,23000,22500,29400,15900,22650,22708.96,0.13,0,-2683,24083,23366,22933,22216,21783,23150,22000,47,6750,500,15400,50,1,9366542,2145,36.29,3.01,12,0.15,631.00,7614.00,32100,20240516,-28.66,13180,20241115,73.75,26400,-13.26,20250219,16090,42.32,20250102,32100,-28.66,20240516,13180,73.75,20241115,1.59,Y,322310,500,46 억,,12223,N,N,2823,N,00,N
20250516,140939,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22800,150,2,0.66,267778700,11800,48.80,22850,23000,22500,29400,15900,22650,22693.11,0.13,0,-2523,24083,23366,22933,22216,21783,23150,22000,47,6750,500,15400,50,1,9366542,2136,36.13,2.99,12,0.13,631.00,7614.00,32100,20240516,-28.97,13180,20241115,72.99,26400,-13.64,20250219,16090,41.70,20250102,32100,-28.97,20240516,13180,72.99,20241115,1.59,Y,322310,500,46 억,,12223,N,N,2823,N,00,N
20250516,130938,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22750,100,2,0.44,224928000,9920,41.03,22850,23000,22500,29400,15900,22650,22674.19,0.13,0,-1979,24083,23366,22933,22216,21783,23150,22000,47,6750,500,15400,50,1,9366542,2131,36.05,2.99,12,0.11,631.00,7614.00,32100,20240516,-29.13,13180,20241115,72.61,26400,-13.83,20250219,16090,41.39,20250102,32100,-29.13,20240516,13180,72.61,20241115,1.59,Y,322310,500,46 억,,12223,N,N,2823,N,00,N
20250516,120941,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22650,0,3,0.00,201389750,8884,36.74,22850,23000,22500,29400,15900,22650,22668.81,0.13,0,-1544,24083,23366,22933,22216,21783,23150,22000,47,6750,500,15400,50,1,9366542,2122,35.90,2.97,12,0.09,631.00,7614.00,32100,20240516,-29.44,13180,20241115,71.85,26400,-14.20,20250219,16090,40.77,20250102,32100,-29.44,20240516,13180,71.85,20241115,1.59,Y,322310,500,46 억,,12223,N,N,2823,N,00,N
20250516,110902,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22700,50,2,0.22,151564750,6684,27.64,22850,23000,22500,29400,15900,22650,22675.76,0.13,0,-1829,24083,23366,22933,22216,21783,23150,22000,47,6750,500,15400,50,1,9366542,2126,35.97,2.98,12,0.07,631.00,7614.00,32100,20240516,-29.28,13180,20241115,72.23,26400,-14.02,20250219,16090,41.08,20250102,32100,-29.28,20240516,13180,72.23,20241115,1.59,Y,322310,500,46 억,,12223,N,N,2823,N,00,N
20250516,100928,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22650,0,3,0.00,78888800,3480,14.39,22850,23000,22500,29400,15900,22650,22669.20,0.13,0,-1782,24083,23366,22933,22216,21783,23150,22000,47,6750,500,15400,50,1,9366542,2122,35.90,2.97,12,0.04,631.00,7614.00,32100,20240516,-29.44,13180,20241115,71.85,26400,-14.20,20250219,16090,40.77,20250102,32100,-29.44,20240516,13180,71.85,20241115,1.59,Y,322310,500,46 억,,12223,N,N,2823,N,00,N
20250516,090944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22750,100,2,0.44,13549450,598,2.47,22850,22850,22500,29400,15900,22650,22657.94,0.13,0,-402,24083,23366,22933,22216,21783,23150,22000,47,6750,500,15400,50,1,9366542,2131,36.05,2.99,12,0.01,631.00,7614.00,32100,20240516,-29.13,13180,20241115,72.61,26400,-13.83,20250219,16090,41.39,20250102,32100,-29.13,20240516,13180,72.61,20241115,1.59,Y,322310,500,46 억,,12223,N,N,2823,N,00,N
20250515,161052,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22650,-800,5,-3.41,554699300,24178,58.42,23150,23650,22500,30450,16450,23450,22942.32,0.17,0,-3511,24250,23850,23100,22700,21950,24050,22900,47,7000,500,15940,50,1,9366542,2122,35.90,2.97,12,0.26,631.00,7614.00,32100,20240516,-29.44,13180,20241115,71.85,26400,-14.20,20250219,16090,40.77,20250102,32100,-29.44,20240516,13180,71.85,20241115,1.56,Y,322310,500,46 억,,16169,N,N,2823,N,00,N
20250515,151106,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22600,-850,5,-3.62,493215600,21463,51.86,23150,23650,22500,30450,16450,23450,22979.81,0.17,0,-2104,24250,23850,23100,22700,21950,24050,22900,47,7000,500,15940,50,1,9366542,2117,35.82,2.97,12,0.23,631.00,7614.00,32100,20240516,-29.60,13180,20241115,71.47,26400,-14.39,20250219,16090,40.46,20250102,32100,-29.60,20240516,13180,71.47,20241115,1.56,Y,322310,500,46 억,,16169,N,N,3371,N,00,N
20250515,141106,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22750,-700,5,-2.99,398823850,17290,41.78,23150,23650,22650,30450,16450,23450,23066.74,0.17,0,86,24250,23850,23100,22700,21950,24050,22900,47,7000,500,15940,50,1,9366542,2131,36.05,2.99,12,0.18,631.00,7614.00,32100,20240516,-29.13,13180,20241115,72.61,26400,-13.83,20250219,16090,41.39,20250102,32100,-29.13,20240516,13180,72.61,20241115,1.56,Y,322310,500,46 억,,16169,N,N,3371,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 160928 57 100.00 KOSDAQ 기계·장비 N N N N N 22800 150 2 0.66 368091650 16197 66.99 22850 23000 22500 29400 15900 22650 22725.92 0.13 0 -3118 24083 23366 22933 22216 21783 23150 22000 47 6750 500 15400 50 1 9366542 2136 36.13 2.99 12 0.17 631.00 7614.00 32100 20240516 -28.97 13180 20241115 72.99 26400 -13.64 20250219 16090 41.70 20250102 32100 -28.97 20240516 13180 72.99 20241115 1.59 Y 322310 500 46 억 12223 N N 3117 N 00 N
3 20250516 150945 57 100.00 KOSDAQ 기계·장비 N N N N N 22900 250 2 1.10 319265200 14059 58.15 22850 23000 22500 29400 15900 22650 22708.96 0.13 0 -2683 24083 23366 22933 22216 21783 23150 22000 47 6750 500 15400 50 1 9366542 2145 36.29 3.01 12 0.15 631.00 7614.00 32100 20240516 -28.66 13180 20241115 73.75 26400 -13.26 20250219 16090 42.32 20250102 32100 -28.66 20240516 13180 73.75 20241115 1.59 Y 322310 500 46 억 12223 N N 2823 N 00 N
4 20250516 140939 57 100.00 KOSDAQ 기계·장비 N N N N N 22800 150 2 0.66 267778700 11800 48.80 22850 23000 22500 29400 15900 22650 22693.11 0.13 0 -2523 24083 23366 22933 22216 21783 23150 22000 47 6750 500 15400 50 1 9366542 2136 36.13 2.99 12 0.13 631.00 7614.00 32100 20240516 -28.97 13180 20241115 72.99 26400 -13.64 20250219 16090 41.70 20250102 32100 -28.97 20240516 13180 72.99 20241115 1.59 Y 322310 500 46 억 12223 N N 2823 N 00 N
5 20250516 130938 57 100.00 KOSDAQ 기계·장비 N N N N N 22750 100 2 0.44 224928000 9920 41.03 22850 23000 22500 29400 15900 22650 22674.19 0.13 0 -1979 24083 23366 22933 22216 21783 23150 22000 47 6750 500 15400 50 1 9366542 2131 36.05 2.99 12 0.11 631.00 7614.00 32100 20240516 -29.13 13180 20241115 72.61 26400 -13.83 20250219 16090 41.39 20250102 32100 -29.13 20240516 13180 72.61 20241115 1.59 Y 322310 500 46 억 12223 N N 2823 N 00 N
6 20250516 120941 57 100.00 KOSDAQ 기계·장비 N N N N N 22650 0 3 0.00 201389750 8884 36.74 22850 23000 22500 29400 15900 22650 22668.81 0.13 0 -1544 24083 23366 22933 22216 21783 23150 22000 47 6750 500 15400 50 1 9366542 2122 35.90 2.97 12 0.09 631.00 7614.00 32100 20240516 -29.44 13180 20241115 71.85 26400 -14.20 20250219 16090 40.77 20250102 32100 -29.44 20240516 13180 71.85 20241115 1.59 Y 322310 500 46 억 12223 N N 2823 N 00 N
7 20250516 110902 57 100.00 KOSDAQ 기계·장비 N N N N N 22700 50 2 0.22 151564750 6684 27.64 22850 23000 22500 29400 15900 22650 22675.76 0.13 0 -1829 24083 23366 22933 22216 21783 23150 22000 47 6750 500 15400 50 1 9366542 2126 35.97 2.98 12 0.07 631.00 7614.00 32100 20240516 -29.28 13180 20241115 72.23 26400 -14.02 20250219 16090 41.08 20250102 32100 -29.28 20240516 13180 72.23 20241115 1.59 Y 322310 500 46 억 12223 N N 2823 N 00 N
8 20250516 100928 57 100.00 KOSDAQ 기계·장비 N N N N N 22650 0 3 0.00 78888800 3480 14.39 22850 23000 22500 29400 15900 22650 22669.20 0.13 0 -1782 24083 23366 22933 22216 21783 23150 22000 47 6750 500 15400 50 1 9366542 2122 35.90 2.97 12 0.04 631.00 7614.00 32100 20240516 -29.44 13180 20241115 71.85 26400 -14.20 20250219 16090 40.77 20250102 32100 -29.44 20240516 13180 71.85 20241115 1.59 Y 322310 500 46 억 12223 N N 2823 N 00 N
9 20250516 090944 57 100.00 KOSDAQ 기계·장비 N N N N N 22750 100 2 0.44 13549450 598 2.47 22850 22850 22500 29400 15900 22650 22657.94 0.13 0 -402 24083 23366 22933 22216 21783 23150 22000 47 6750 500 15400 50 1 9366542 2131 36.05 2.99 12 0.01 631.00 7614.00 32100 20240516 -29.13 13180 20241115 72.61 26400 -13.83 20250219 16090 41.39 20250102 32100 -29.13 20240516 13180 72.61 20241115 1.59 Y 322310 500 46 억 12223 N N 2823 N 00 N
10 20250515 161052 57 100.00 KOSDAQ 기계·장비 N N N N N 22650 -800 5 -3.41 554699300 24178 58.42 23150 23650 22500 30450 16450 23450 22942.32 0.17 0 -3511 24250 23850 23100 22700 21950 24050 22900 47 7000 500 15940 50 1 9366542 2122 35.90 2.97 12 0.26 631.00 7614.00 32100 20240516 -29.44 13180 20241115 71.85 26400 -14.20 20250219 16090 40.77 20250102 32100 -29.44 20240516 13180 71.85 20241115 1.56 Y 322310 500 46 억 16169 N N 2823 N 00 N
11 20250515 151106 57 100.00 KOSDAQ 기계·장비 N N N N N 22600 -850 5 -3.62 493215600 21463 51.86 23150 23650 22500 30450 16450 23450 22979.81 0.17 0 -2104 24250 23850 23100 22700 21950 24050 22900 47 7000 500 15940 50 1 9366542 2117 35.82 2.97 12 0.23 631.00 7614.00 32100 20240516 -29.60 13180 20241115 71.47 26400 -14.39 20250219 16090 40.46 20250102 32100 -29.60 20240516 13180 71.47 20241115 1.56 Y 322310 500 46 억 16169 N N 3371 N 00 N
12 20250515 141106 57 100.00 KOSDAQ 기계·장비 N N N N N 22750 -700 5 -2.99 398823850 17290 41.78 23150 23650 22650 30450 16450 23450 23066.74 0.17 0 86 24250 23850 23100 22700 21950 24050 22900 47 7000 500 15940 50 1 9366542 2131 36.05 2.99 12 0.18 631.00 7614.00 32100 20240516 -29.13 13180 20241115 72.61 26400 -13.83 20250219 16090 41.39 20250102 32100 -29.13 20240516 13180 72.61 20241115 1.56 Y 322310 500 46 억 16169 N N 3371 N 00 N