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
382840/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
20250516,161006,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9030,-150,5,-1.63,413020395,45657,162.86,9250,9260,9000,11930,6430,9180,9046.16,1.72,0,-17629,9373,9276,9193,9096,9013,9235,9055,15,2750,100,6600,10,1,15271581,1379,36.86,1.14,12,0.30,245.00,7935.00,17400,20241007,-48.10,7750,20250409,16.52,12690,-28.84,20250109,7750,16.52,20250409,17400,-48.10,20241007,7750,16.52,20250409,4.29,Y,382840,100,15 억,,262867,N,N,10888,N,00,N
20250516,151025,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9040,-140,5,-1.53,406380085,44922,160.24,9250,9260,9000,11930,6430,9180,9046.35,1.72,0,-17133,9373,9276,9193,9096,9013,9235,9055,15,2750,100,6600,10,1,15271581,1381,36.90,1.14,12,0.29,245.00,7935.00,17400,20241007,-48.05,7750,20250409,16.65,12690,-28.76,20250109,7750,16.65,20250409,17400,-48.05,20241007,7750,16.65,20250409,4.29,Y,382840,100,15 억,,262867,N,N,5299,N,00,N
20250516,141020,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9020,-160,5,-1.74,345185490,38148,136.07,9250,9260,9000,11930,6430,9180,9048.59,1.72,0,-15055,9373,9276,9193,9096,9013,9235,9055,15,2750,100,6600,10,1,15271581,1377,36.82,1.14,12,0.25,245.00,7935.00,17400,20241007,-48.16,7750,20250409,16.39,12690,-28.92,20250109,7750,16.39,20250409,17400,-48.16,20241007,7750,16.39,20250409,4.29,Y,382840,100,15 억,,262867,N,N,5299,N,00,N
20250516,131016,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9030,-150,5,-1.63,326073510,36031,128.52,9250,9260,9000,11930,6430,9180,9049.80,1.72,0,-14573,9373,9276,9193,9096,9013,9235,9055,15,2750,100,6600,10,1,15271581,1379,36.86,1.14,12,0.24,245.00,7935.00,17400,20241007,-48.10,7750,20250409,16.52,12690,-28.84,20250109,7750,16.52,20250409,17400,-48.10,20241007,7750,16.52,20250409,4.29,Y,382840,100,15 억,,262867,N,N,5299,N,00,N
20250516,121019,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9020,-160,5,-1.74,260874770,28795,102.71,9250,9260,9010,11930,6430,9180,9059.72,1.72,0,-14501,9373,9276,9193,9096,9013,9235,9055,15,2750,100,6600,10,1,15271581,1377,36.82,1.14,12,0.19,245.00,7935.00,17400,20241007,-48.16,7750,20250409,16.39,12690,-28.92,20250109,7750,16.39,20250409,17400,-48.16,20241007,7750,16.39,20250409,4.29,Y,382840,100,15 억,,262867,N,N,5299,N,00,N
20250516,110939,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9050,-130,5,-1.42,214163930,23627,84.28,9250,9260,9020,11930,6430,9180,9064.37,1.72,0,-12476,9373,9276,9193,9096,9013,9235,9055,15,2750,100,6600,10,1,15271581,1382,36.94,1.14,12,0.15,245.00,7935.00,17400,20241007,-47.99,7750,20250409,16.77,12690,-28.68,20250109,7750,16.77,20250409,17400,-47.99,20241007,7750,16.77,20250409,4.29,Y,382840,100,15 억,,262867,N,N,5299,N,00,N
20250516,101004,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9070,-110,5,-1.20,157458100,17353,61.90,9250,9260,9040,11930,6430,9180,9073.83,1.72,0,-10655,9373,9276,9193,9096,9013,9235,9055,15,2750,100,6600,10,1,15271581,1385,37.02,1.14,12,0.11,245.00,7935.00,17400,20241007,-47.87,7750,20250409,17.03,12690,-28.53,20250109,7750,17.03,20250409,17400,-47.87,20241007,7750,17.03,20250409,4.29,Y,382840,100,15 억,,262867,N,N,5299,N,00,N
20250516,091023,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9080,-100,5,-1.09,14631240,1604,5.72,9250,9260,9050,11930,6430,9180,9121.72,1.72,0,-362,9373,9276,9193,9096,9013,9235,9055,15,2750,100,6600,10,1,15271581,1387,37.06,1.14,12,0.01,245.00,7935.00,17400,20241007,-47.82,7750,20250409,17.16,12690,-28.45,20250109,7750,17.16,20250409,17400,-47.82,20241007,7750,17.16,20250409,4.29,Y,382840,100,15 억,,262867,N,N,5299,N,00,N
20250515,161137,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9180,-100,5,-1.08,257606595,28035,50.15,9250,9290,9110,12060,6500,9280,9188.76,1.75,0,-2596,9573,9426,9243,9096,8913,9335,9005,15,2780,100,6680,10,1,15271581,1402,37.47,1.16,12,0.18,245.00,7935.00,17400,20241007,-47.24,7750,20250409,18.45,12690,-27.66,20250109,7750,18.45,20250409,17400,-47.24,20241007,7750,18.45,20250409,4.23,Y,382840,100,15 억,,267765,N,N,5299,N,00,N
20250515,151152,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9210,-70,5,-0.75,251243745,27343,48.92,9250,9290,9110,12060,6500,9280,9188.59,1.75,0,-2318,9573,9426,9243,9096,8913,9335,9005,15,2780,100,6680,10,1,15271581,1407,37.59,1.16,12,0.18,245.00,7935.00,17400,20241007,-47.07,7750,20250409,18.84,12690,-27.42,20250109,7750,18.84,20250409,17400,-47.07,20241007,7750,18.84,20250409,4.23,Y,382840,100,15 억,,267765,N,N,6358,N,00,N
20250515,141152,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9190,-90,5,-0.97,204983980,22301,39.90,9250,9290,9110,12060,6500,9280,9191.69,1.75,0,-521,9573,9426,9243,9096,8913,9335,9005,15,2780,100,6680,10,1,15271581,1403,37.51,1.16,12,0.15,245.00,7935.00,17400,20241007,-47.18,7750,20250409,18.58,12690,-27.58,20250109,7750,18.58,20250409,17400,-47.18,20241007,7750,18.58,20250409,4.23,Y,382840,100,15 억,,267765,N,N,6358,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 161006 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9030 -150 5 -1.63 413020395 45657 162.86 9250 9260 9000 11930 6430 9180 9046.16 1.72 0 -17629 9373 9276 9193 9096 9013 9235 9055 15 2750 100 6600 10 1 15271581 1379 36.86 1.14 12 0.30 245.00 7935.00 17400 20241007 -48.10 7750 20250409 16.52 12690 -28.84 20250109 7750 16.52 20250409 17400 -48.10 20241007 7750 16.52 20250409 4.29 Y 382840 100 15 억 262867 N N 10888 N 00 N
3 20250516 151025 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9040 -140 5 -1.53 406380085 44922 160.24 9250 9260 9000 11930 6430 9180 9046.35 1.72 0 -17133 9373 9276 9193 9096 9013 9235 9055 15 2750 100 6600 10 1 15271581 1381 36.90 1.14 12 0.29 245.00 7935.00 17400 20241007 -48.05 7750 20250409 16.65 12690 -28.76 20250109 7750 16.65 20250409 17400 -48.05 20241007 7750 16.65 20250409 4.29 Y 382840 100 15 억 262867 N N 5299 N 00 N
4 20250516 141020 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9020 -160 5 -1.74 345185490 38148 136.07 9250 9260 9000 11930 6430 9180 9048.59 1.72 0 -15055 9373 9276 9193 9096 9013 9235 9055 15 2750 100 6600 10 1 15271581 1377 36.82 1.14 12 0.25 245.00 7935.00 17400 20241007 -48.16 7750 20250409 16.39 12690 -28.92 20250109 7750 16.39 20250409 17400 -48.16 20241007 7750 16.39 20250409 4.29 Y 382840 100 15 억 262867 N N 5299 N 00 N
5 20250516 131016 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9030 -150 5 -1.63 326073510 36031 128.52 9250 9260 9000 11930 6430 9180 9049.80 1.72 0 -14573 9373 9276 9193 9096 9013 9235 9055 15 2750 100 6600 10 1 15271581 1379 36.86 1.14 12 0.24 245.00 7935.00 17400 20241007 -48.10 7750 20250409 16.52 12690 -28.84 20250109 7750 16.52 20250409 17400 -48.10 20241007 7750 16.52 20250409 4.29 Y 382840 100 15 억 262867 N N 5299 N 00 N
6 20250516 121019 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9020 -160 5 -1.74 260874770 28795 102.71 9250 9260 9010 11930 6430 9180 9059.72 1.72 0 -14501 9373 9276 9193 9096 9013 9235 9055 15 2750 100 6600 10 1 15271581 1377 36.82 1.14 12 0.19 245.00 7935.00 17400 20241007 -48.16 7750 20250409 16.39 12690 -28.92 20250109 7750 16.39 20250409 17400 -48.16 20241007 7750 16.39 20250409 4.29 Y 382840 100 15 억 262867 N N 5299 N 00 N
7 20250516 110939 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9050 -130 5 -1.42 214163930 23627 84.28 9250 9260 9020 11930 6430 9180 9064.37 1.72 0 -12476 9373 9276 9193 9096 9013 9235 9055 15 2750 100 6600 10 1 15271581 1382 36.94 1.14 12 0.15 245.00 7935.00 17400 20241007 -47.99 7750 20250409 16.77 12690 -28.68 20250109 7750 16.77 20250409 17400 -47.99 20241007 7750 16.77 20250409 4.29 Y 382840 100 15 억 262867 N N 5299 N 00 N
8 20250516 101004 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9070 -110 5 -1.20 157458100 17353 61.90 9250 9260 9040 11930 6430 9180 9073.83 1.72 0 -10655 9373 9276 9193 9096 9013 9235 9055 15 2750 100 6600 10 1 15271581 1385 37.02 1.14 12 0.11 245.00 7935.00 17400 20241007 -47.87 7750 20250409 17.03 12690 -28.53 20250109 7750 17.03 20250409 17400 -47.87 20241007 7750 17.03 20250409 4.29 Y 382840 100 15 억 262867 N N 5299 N 00 N
9 20250516 091023 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9080 -100 5 -1.09 14631240 1604 5.72 9250 9260 9050 11930 6430 9180 9121.72 1.72 0 -362 9373 9276 9193 9096 9013 9235 9055 15 2750 100 6600 10 1 15271581 1387 37.06 1.14 12 0.01 245.00 7935.00 17400 20241007 -47.82 7750 20250409 17.16 12690 -28.45 20250109 7750 17.16 20250409 17400 -47.82 20241007 7750 17.16 20250409 4.29 Y 382840 100 15 억 262867 N N 5299 N 00 N
10 20250515 161137 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9180 -100 5 -1.08 257606595 28035 50.15 9250 9290 9110 12060 6500 9280 9188.76 1.75 0 -2596 9573 9426 9243 9096 8913 9335 9005 15 2780 100 6680 10 1 15271581 1402 37.47 1.16 12 0.18 245.00 7935.00 17400 20241007 -47.24 7750 20250409 18.45 12690 -27.66 20250109 7750 18.45 20250409 17400 -47.24 20241007 7750 18.45 20250409 4.23 Y 382840 100 15 억 267765 N N 5299 N 00 N
11 20250515 151152 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9210 -70 5 -0.75 251243745 27343 48.92 9250 9290 9110 12060 6500 9280 9188.59 1.75 0 -2318 9573 9426 9243 9096 8913 9335 9005 15 2780 100 6680 10 1 15271581 1407 37.59 1.16 12 0.18 245.00 7935.00 17400 20241007 -47.07 7750 20250409 18.84 12690 -27.42 20250109 7750 18.84 20250409 17400 -47.07 20241007 7750 18.84 20250409 4.23 Y 382840 100 15 억 267765 N N 6358 N 00 N
12 20250515 141152 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9190 -90 5 -0.97 204983980 22301 39.90 9250 9290 9110 12060 6500 9280 9191.69 1.75 0 -521 9573 9426 9243 9096 8913 9335 9005 15 2780 100 6680 10 1 15271581 1403 37.51 1.16 12 0.15 245.00 7935.00 17400 20241007 -47.18 7750 20250409 18.58 12690 -27.58 20250109 7750 18.58 20250409 17400 -47.18 20241007 7750 18.58 20250409 4.23 Y 382840 100 15 억 267765 N N 6358 N 00 N