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
382480/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
20250516,161005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2360,-100,5,-4.07,735692124,310903,250.22,2440,2445,2330,3195,1725,2460,2366.32,1.83,0,-44380,2543,2501,2448,2406,2353,2475,2380,39,735,100,1820,5,1,39357140,929,16.86,1.11,12,0.79,140.00,2124.00,3090,20240620,-23.62,1794,20241209,31.55,3050,-22.62,20250424,1929,22.34,20250203,3090,-23.62,20240620,1794,31.55,20241209,3.16,Y,382480,100,39 억,,719899,N,N,8762,N,00,N
20250516,151025,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2350,-110,5,-4.47,639724459,270073,217.36,2440,2445,2330,3195,1725,2460,2368.71,1.83,0,-33122,2543,2501,2448,2406,2353,2475,2380,39,735,100,1820,5,1,39357140,925,16.79,1.11,12,0.69,140.00,2124.00,3090,20240620,-23.95,1794,20241209,30.99,3050,-22.95,20250424,1929,21.82,20250203,3090,-23.95,20240620,1794,30.99,20241209,3.16,Y,382480,100,39 억,,719899,N,N,1759,N,00,N
20250516,141019,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2355,-105,5,-4.27,536102774,225887,181.80,2440,2445,2350,3195,1725,2460,2373.32,1.83,0,-32077,2543,2501,2448,2406,2353,2475,2380,39,735,100,1820,5,1,39357140,927,16.82,1.11,12,0.57,140.00,2124.00,3090,20240620,-23.79,1794,20241209,31.27,3050,-22.79,20250424,1929,22.08,20250203,3090,-23.79,20240620,1794,31.27,20241209,3.16,Y,382480,100,39 억,,719899,N,N,1759,N,00,N
20250516,131016,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2365,-95,5,-3.86,492753574,207502,167.00,2440,2445,2350,3195,1725,2460,2374.69,1.83,0,-26334,2543,2501,2448,2406,2353,2475,2380,39,735,100,1820,5,1,39357140,931,16.89,1.11,12,0.53,140.00,2124.00,3090,20240620,-23.46,1794,20241209,31.83,3050,-22.46,20250424,1929,22.60,20250203,3090,-23.46,20240620,1794,31.83,20241209,3.16,Y,382480,100,39 억,,719899,N,N,1759,N,00,N
20250516,121018,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2360,-100,5,-4.07,423313779,178007,143.27,2440,2445,2355,3195,1725,2460,2378.07,1.83,0,-21172,2543,2501,2448,2406,2353,2475,2380,39,735,100,1820,5,1,39357140,929,16.86,1.11,12,0.45,140.00,2124.00,3090,20240620,-23.62,1794,20241209,31.55,3050,-22.62,20250424,1929,22.34,20250203,3090,-23.62,20240620,1794,31.55,20241209,3.16,Y,382480,100,39 억,,719899,N,N,1759,N,00,N
20250516,110938,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2365,-95,5,-3.86,385533459,161994,130.38,2440,2445,2360,3195,1725,2460,2379.92,1.83,0,-18461,2543,2501,2448,2406,2353,2475,2380,39,735,100,1820,5,1,39357140,931,16.89,1.11,12,0.41,140.00,2124.00,3090,20240620,-23.46,1794,20241209,31.83,3050,-22.46,20250424,1929,22.60,20250203,3090,-23.46,20240620,1794,31.83,20241209,3.16,Y,382480,100,39 억,,719899,N,N,1759,N,00,N
20250516,101003,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2370,-90,5,-3.66,322384964,135292,108.89,2440,2445,2360,3195,1725,2460,2382.88,1.83,0,-11468,2543,2501,2448,2406,2353,2475,2380,39,735,100,1820,5,1,39357140,933,16.93,1.12,12,0.34,140.00,2124.00,3090,20240620,-23.30,1794,20241209,32.11,3050,-22.30,20250424,1929,22.86,20250203,3090,-23.30,20240620,1794,32.11,20241209,3.16,Y,382480,100,39 억,,719899,N,N,1759,N,00,N
20250516,091022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2390,-70,5,-2.85,107044849,44570,35.87,2440,2445,2375,3195,1725,2460,2401.72,1.83,0,-11466,2543,2501,2448,2406,2353,2475,2380,39,735,100,1820,5,1,39357140,941,17.07,1.13,12,0.11,140.00,2124.00,3090,20240620,-22.65,1794,20241209,33.22,3050,-21.64,20250424,1929,23.90,20250203,3090,-22.65,20240620,1794,33.22,20241209,3.16,Y,382480,100,39 억,,719899,N,N,1759,N,00,N
20250515,161136,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2460,-10,5,-0.40,293390913,120442,75.98,2470,2490,2395,3210,1730,2470,2435.95,1.83,0,-1865,2500,2485,2470,2455,2440,2492,2462,39,740,100,1820,5,1,39357140,968,17.57,1.16,12,0.31,140.00,2124.00,3090,20240620,-20.39,1794,20241209,37.12,3050,-19.34,20250424,1929,27.53,20250203,3090,-20.39,20240620,1794,37.12,20241209,3.22,Y,382480,100,39 억,,721667,N,N,1759,N,00,N
20250515,151151,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2410,-60,5,-2.43,229882262,94204,59.43,2470,2490,2405,3210,1730,2470,2440.26,1.83,0,-4332,2500,2485,2470,2455,2440,2492,2462,39,740,100,1820,5,1,39357140,949,17.21,1.13,12,0.24,140.00,2124.00,3090,20240620,-22.01,1794,20241209,34.34,3050,-20.98,20250424,1929,24.94,20250203,3090,-22.01,20240620,1794,34.34,20241209,3.22,Y,382480,100,39 억,,721667,N,N,1892,N,00,N
20250515,141151,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2415,-55,5,-2.23,201090827,82279,51.91,2470,2490,2410,3210,1730,2470,2444.01,1.83,0,-7577,2500,2485,2470,2455,2440,2492,2462,39,740,100,1820,5,1,39357140,950,17.25,1.14,12,0.21,140.00,2124.00,3090,20240620,-21.84,1794,20241209,34.62,3050,-20.82,20250424,1929,25.19,20250203,3090,-21.84,20240620,1794,34.62,20241209,3.22,Y,382480,100,39 억,,721667,N,N,1892,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 161005 57 100.00 KOSDAQ 기계·장비 N N N N N 2360 -100 5 -4.07 735692124 310903 250.22 2440 2445 2330 3195 1725 2460 2366.32 1.83 0 -44380 2543 2501 2448 2406 2353 2475 2380 39 735 100 1820 5 1 39357140 929 16.86 1.11 12 0.79 140.00 2124.00 3090 20240620 -23.62 1794 20241209 31.55 3050 -22.62 20250424 1929 22.34 20250203 3090 -23.62 20240620 1794 31.55 20241209 3.16 Y 382480 100 39 억 719899 N N 8762 N 00 N
3 20250516 151025 57 100.00 KOSDAQ 기계·장비 N N N N N 2350 -110 5 -4.47 639724459 270073 217.36 2440 2445 2330 3195 1725 2460 2368.71 1.83 0 -33122 2543 2501 2448 2406 2353 2475 2380 39 735 100 1820 5 1 39357140 925 16.79 1.11 12 0.69 140.00 2124.00 3090 20240620 -23.95 1794 20241209 30.99 3050 -22.95 20250424 1929 21.82 20250203 3090 -23.95 20240620 1794 30.99 20241209 3.16 Y 382480 100 39 억 719899 N N 1759 N 00 N
4 20250516 141019 57 100.00 KOSDAQ 기계·장비 N N N N N 2355 -105 5 -4.27 536102774 225887 181.80 2440 2445 2350 3195 1725 2460 2373.32 1.83 0 -32077 2543 2501 2448 2406 2353 2475 2380 39 735 100 1820 5 1 39357140 927 16.82 1.11 12 0.57 140.00 2124.00 3090 20240620 -23.79 1794 20241209 31.27 3050 -22.79 20250424 1929 22.08 20250203 3090 -23.79 20240620 1794 31.27 20241209 3.16 Y 382480 100 39 억 719899 N N 1759 N 00 N
5 20250516 131016 57 100.00 KOSDAQ 기계·장비 N N N N N 2365 -95 5 -3.86 492753574 207502 167.00 2440 2445 2350 3195 1725 2460 2374.69 1.83 0 -26334 2543 2501 2448 2406 2353 2475 2380 39 735 100 1820 5 1 39357140 931 16.89 1.11 12 0.53 140.00 2124.00 3090 20240620 -23.46 1794 20241209 31.83 3050 -22.46 20250424 1929 22.60 20250203 3090 -23.46 20240620 1794 31.83 20241209 3.16 Y 382480 100 39 억 719899 N N 1759 N 00 N
6 20250516 121018 57 100.00 KOSDAQ 기계·장비 N N N N N 2360 -100 5 -4.07 423313779 178007 143.27 2440 2445 2355 3195 1725 2460 2378.07 1.83 0 -21172 2543 2501 2448 2406 2353 2475 2380 39 735 100 1820 5 1 39357140 929 16.86 1.11 12 0.45 140.00 2124.00 3090 20240620 -23.62 1794 20241209 31.55 3050 -22.62 20250424 1929 22.34 20250203 3090 -23.62 20240620 1794 31.55 20241209 3.16 Y 382480 100 39 억 719899 N N 1759 N 00 N
7 20250516 110938 57 100.00 KOSDAQ 기계·장비 N N N N N 2365 -95 5 -3.86 385533459 161994 130.38 2440 2445 2360 3195 1725 2460 2379.92 1.83 0 -18461 2543 2501 2448 2406 2353 2475 2380 39 735 100 1820 5 1 39357140 931 16.89 1.11 12 0.41 140.00 2124.00 3090 20240620 -23.46 1794 20241209 31.83 3050 -22.46 20250424 1929 22.60 20250203 3090 -23.46 20240620 1794 31.83 20241209 3.16 Y 382480 100 39 억 719899 N N 1759 N 00 N
8 20250516 101003 57 100.00 KOSDAQ 기계·장비 N N N N N 2370 -90 5 -3.66 322384964 135292 108.89 2440 2445 2360 3195 1725 2460 2382.88 1.83 0 -11468 2543 2501 2448 2406 2353 2475 2380 39 735 100 1820 5 1 39357140 933 16.93 1.12 12 0.34 140.00 2124.00 3090 20240620 -23.30 1794 20241209 32.11 3050 -22.30 20250424 1929 22.86 20250203 3090 -23.30 20240620 1794 32.11 20241209 3.16 Y 382480 100 39 억 719899 N N 1759 N 00 N
9 20250516 091022 57 100.00 KOSDAQ 기계·장비 N N N N N 2390 -70 5 -2.85 107044849 44570 35.87 2440 2445 2375 3195 1725 2460 2401.72 1.83 0 -11466 2543 2501 2448 2406 2353 2475 2380 39 735 100 1820 5 1 39357140 941 17.07 1.13 12 0.11 140.00 2124.00 3090 20240620 -22.65 1794 20241209 33.22 3050 -21.64 20250424 1929 23.90 20250203 3090 -22.65 20240620 1794 33.22 20241209 3.16 Y 382480 100 39 억 719899 N N 1759 N 00 N
10 20250515 161136 57 100.00 KOSDAQ 기계·장비 N N N N N 2460 -10 5 -0.40 293390913 120442 75.98 2470 2490 2395 3210 1730 2470 2435.95 1.83 0 -1865 2500 2485 2470 2455 2440 2492 2462 39 740 100 1820 5 1 39357140 968 17.57 1.16 12 0.31 140.00 2124.00 3090 20240620 -20.39 1794 20241209 37.12 3050 -19.34 20250424 1929 27.53 20250203 3090 -20.39 20240620 1794 37.12 20241209 3.22 Y 382480 100 39 억 721667 N N 1759 N 00 N
11 20250515 151151 57 100.00 KOSDAQ 기계·장비 N N N N N 2410 -60 5 -2.43 229882262 94204 59.43 2470 2490 2405 3210 1730 2470 2440.26 1.83 0 -4332 2500 2485 2470 2455 2440 2492 2462 39 740 100 1820 5 1 39357140 949 17.21 1.13 12 0.24 140.00 2124.00 3090 20240620 -22.01 1794 20241209 34.34 3050 -20.98 20250424 1929 24.94 20250203 3090 -22.01 20240620 1794 34.34 20241209 3.22 Y 382480 100 39 억 721667 N N 1892 N 00 N
12 20250515 141151 57 100.00 KOSDAQ 기계·장비 N N N N N 2415 -55 5 -2.23 201090827 82279 51.91 2470 2490 2410 3210 1730 2470 2444.01 1.83 0 -7577 2500 2485 2470 2455 2440 2492 2462 39 740 100 1820 5 1 39357140 950 17.25 1.14 12 0.21 140.00 2124.00 3090 20240620 -21.84 1794 20241209 34.62 3050 -20.82 20250424 1929 25.19 20250203 3090 -21.84 20240620 1794 34.62 20241209 3.22 Y 382480 100 39 억 721667 N N 1892 N 00 N