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
391710/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
20250516,161011,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1691,0,3,0.00,136002906,80828,90.49,1700,1714,1660,2195,1184,1691,1682.62,0.45,0,-7659,1772,1731,1709,1668,1646,1720,1657,42,504,100,1180,1,1,42065086,711,67.64,2.72,12,0.19,25.00,621.00,3545,20240607,-52.30,1257,20241210,34.53,2320,-27.11,20250212,1366,23.79,20250409,3545,-52.30,20240607,1257,34.53,20241210,0.77,Y,391710,100,42 억,,189563,N,N,4517,N,00,N
20250516,151030,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1686,-5,5,-0.30,132341321,78658,88.06,1700,1714,1660,2195,1184,1691,1682.49,0.45,0,-7145,1772,1731,1709,1668,1646,1720,1657,42,504,100,1180,1,1,42065086,709,67.44,2.71,12,0.19,25.00,621.00,3545,20240607,-52.44,1257,20241210,34.13,2320,-27.33,20250212,1366,23.43,20250409,3545,-52.44,20240607,1257,34.13,20241210,0.77,Y,391710,100,42 억,,189563,N,N,4187,N,00,N
20250516,141025,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1677,-14,5,-0.83,103401467,61346,68.68,1700,1714,1660,2195,1184,1691,1685.55,0.45,0,-6963,1772,1731,1709,1668,1646,1720,1657,42,504,100,1180,1,1,42065086,705,67.08,2.70,12,0.15,25.00,621.00,3545,20240607,-52.69,1257,20241210,33.41,2320,-27.72,20250212,1366,22.77,20250409,3545,-52.69,20240607,1257,33.41,20241210,0.77,Y,391710,100,42 억,,189563,N,N,4187,N,00,N
20250516,131021,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1675,-16,5,-0.95,98711641,58553,65.55,1700,1714,1660,2195,1184,1691,1685.85,0.45,0,-6839,1772,1731,1709,1668,1646,1720,1657,42,504,100,1180,1,1,42065086,705,67.00,2.70,12,0.14,25.00,621.00,3545,20240607,-52.75,1257,20241210,33.25,2320,-27.80,20250212,1366,22.62,20250409,3545,-52.75,20240607,1257,33.25,20241210,0.77,Y,391710,100,42 억,,189563,N,N,4187,N,00,N
20250516,121024,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1667,-24,5,-1.42,88785674,52616,58.91,1700,1714,1660,2195,1184,1691,1687.43,0.45,0,-6068,1772,1731,1709,1668,1646,1720,1657,42,504,100,1180,1,1,42065086,701,66.68,2.68,12,0.13,25.00,621.00,3545,20240607,-52.98,1257,20241210,32.62,2320,-28.15,20250212,1366,22.04,20250409,3545,-52.98,20240607,1257,32.62,20241210,0.77,Y,391710,100,42 억,,189563,N,N,4187,N,00,N
20250516,110943,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1681,-10,5,-0.59,78940571,46754,52.34,1700,1714,1660,2195,1184,1691,1688.42,0.45,0,-5265,1772,1731,1709,1668,1646,1720,1657,42,504,100,1180,1,1,42065086,707,67.24,2.71,12,0.11,25.00,621.00,3545,20240607,-52.58,1257,20241210,33.73,2320,-27.54,20250212,1366,23.06,20250409,3545,-52.58,20240607,1257,33.73,20241210,0.77,Y,391710,100,42 억,,189563,N,N,4187,N,00,N
20250516,101008,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1678,-13,5,-0.77,48273161,28463,31.87,1700,1714,1678,2195,1184,1691,1696.00,0.45,0,1056,1772,1731,1709,1668,1646,1720,1657,42,504,100,1180,1,1,42065086,706,67.12,2.70,12,0.07,25.00,621.00,3545,20240607,-52.67,1257,20241210,33.49,2320,-27.67,20250212,1366,22.84,20250409,3545,-52.67,20240607,1257,33.49,20241210,0.77,Y,391710,100,42 억,,189563,N,N,4187,N,00,N
20250516,091028,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1687,-4,5,-0.24,2240040,1327,1.49,1700,1708,1685,2195,1184,1691,1688.05,0.45,0,-6,1772,1731,1709,1668,1646,1720,1657,42,504,100,1180,1,1,42065086,710,67.48,2.72,12,0.00,25.00,621.00,3545,20240607,-52.41,1257,20241210,34.21,2320,-27.28,20250212,1366,23.50,20250409,3545,-52.41,20240607,1257,34.21,20241210,0.77,Y,391710,100,42 억,,189563,N,N,4187,N,00,N
20250515,161142,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1691,-57,5,-3.26,152069141,88864,102.78,1730,1750,1687,2270,1224,1748,1711.33,0.45,0,82,1783,1765,1745,1727,1707,1774,1736,42,522,100,1220,1,1,42065086,711,67.64,2.72,12,0.21,25.00,621.00,3545,20240607,-52.30,1257,20241210,34.53,2320,-27.11,20250212,1366,23.79,20250409,3545,-52.30,20240607,1257,34.53,20241210,0.77,Y,391710,100,42 억,,189026,N,N,4187,N,00,N
20250515,151158,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1691,-57,5,-3.26,143918656,84047,97.20,1730,1750,1687,2270,1224,1748,1712.36,0.45,0,328,1783,1765,1745,1727,1707,1774,1736,42,522,100,1220,1,1,42065086,711,67.64,2.72,12,0.20,25.00,621.00,3545,20240607,-52.30,1257,20241210,34.53,2320,-27.11,20250212,1366,23.79,20250409,3545,-52.30,20240607,1257,34.53,20241210,0.77,Y,391710,100,42 억,,189026,N,N,7232,N,00,N
20250515,141158,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1716,-32,5,-1.83,114171679,66514,76.93,1730,1750,1700,2270,1224,1748,1716.51,0.45,0,4562,1783,1765,1745,1727,1707,1774,1736,42,522,100,1220,1,1,42065086,722,68.64,2.76,12,0.16,25.00,621.00,3545,20240607,-51.59,1257,20241210,36.52,2320,-26.03,20250212,1366,25.62,20250409,3545,-51.59,20240607,1257,36.52,20241210,0.77,Y,391710,100,42 억,,189026,N,N,7232,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 161011 57 100.00 KOSDAQ 기계·장비 N N N N N 1691 0 3 0.00 136002906 80828 90.49 1700 1714 1660 2195 1184 1691 1682.62 0.45 0 -7659 1772 1731 1709 1668 1646 1720 1657 42 504 100 1180 1 1 42065086 711 67.64 2.72 12 0.19 25.00 621.00 3545 20240607 -52.30 1257 20241210 34.53 2320 -27.11 20250212 1366 23.79 20250409 3545 -52.30 20240607 1257 34.53 20241210 0.77 Y 391710 100 42 억 189563 N N 4517 N 00 N
3 20250516 151030 57 100.00 KOSDAQ 기계·장비 N N N N N 1686 -5 5 -0.30 132341321 78658 88.06 1700 1714 1660 2195 1184 1691 1682.49 0.45 0 -7145 1772 1731 1709 1668 1646 1720 1657 42 504 100 1180 1 1 42065086 709 67.44 2.71 12 0.19 25.00 621.00 3545 20240607 -52.44 1257 20241210 34.13 2320 -27.33 20250212 1366 23.43 20250409 3545 -52.44 20240607 1257 34.13 20241210 0.77 Y 391710 100 42 억 189563 N N 4187 N 00 N
4 20250516 141025 57 100.00 KOSDAQ 기계·장비 N N N N N 1677 -14 5 -0.83 103401467 61346 68.68 1700 1714 1660 2195 1184 1691 1685.55 0.45 0 -6963 1772 1731 1709 1668 1646 1720 1657 42 504 100 1180 1 1 42065086 705 67.08 2.70 12 0.15 25.00 621.00 3545 20240607 -52.69 1257 20241210 33.41 2320 -27.72 20250212 1366 22.77 20250409 3545 -52.69 20240607 1257 33.41 20241210 0.77 Y 391710 100 42 억 189563 N N 4187 N 00 N
5 20250516 131021 57 100.00 KOSDAQ 기계·장비 N N N N N 1675 -16 5 -0.95 98711641 58553 65.55 1700 1714 1660 2195 1184 1691 1685.85 0.45 0 -6839 1772 1731 1709 1668 1646 1720 1657 42 504 100 1180 1 1 42065086 705 67.00 2.70 12 0.14 25.00 621.00 3545 20240607 -52.75 1257 20241210 33.25 2320 -27.80 20250212 1366 22.62 20250409 3545 -52.75 20240607 1257 33.25 20241210 0.77 Y 391710 100 42 억 189563 N N 4187 N 00 N
6 20250516 121024 57 100.00 KOSDAQ 기계·장비 N N N N N 1667 -24 5 -1.42 88785674 52616 58.91 1700 1714 1660 2195 1184 1691 1687.43 0.45 0 -6068 1772 1731 1709 1668 1646 1720 1657 42 504 100 1180 1 1 42065086 701 66.68 2.68 12 0.13 25.00 621.00 3545 20240607 -52.98 1257 20241210 32.62 2320 -28.15 20250212 1366 22.04 20250409 3545 -52.98 20240607 1257 32.62 20241210 0.77 Y 391710 100 42 억 189563 N N 4187 N 00 N
7 20250516 110943 57 100.00 KOSDAQ 기계·장비 N N N N N 1681 -10 5 -0.59 78940571 46754 52.34 1700 1714 1660 2195 1184 1691 1688.42 0.45 0 -5265 1772 1731 1709 1668 1646 1720 1657 42 504 100 1180 1 1 42065086 707 67.24 2.71 12 0.11 25.00 621.00 3545 20240607 -52.58 1257 20241210 33.73 2320 -27.54 20250212 1366 23.06 20250409 3545 -52.58 20240607 1257 33.73 20241210 0.77 Y 391710 100 42 억 189563 N N 4187 N 00 N
8 20250516 101008 57 100.00 KOSDAQ 기계·장비 N N N N N 1678 -13 5 -0.77 48273161 28463 31.87 1700 1714 1678 2195 1184 1691 1696.00 0.45 0 1056 1772 1731 1709 1668 1646 1720 1657 42 504 100 1180 1 1 42065086 706 67.12 2.70 12 0.07 25.00 621.00 3545 20240607 -52.67 1257 20241210 33.49 2320 -27.67 20250212 1366 22.84 20250409 3545 -52.67 20240607 1257 33.49 20241210 0.77 Y 391710 100 42 억 189563 N N 4187 N 00 N
9 20250516 091028 57 100.00 KOSDAQ 기계·장비 N N N N N 1687 -4 5 -0.24 2240040 1327 1.49 1700 1708 1685 2195 1184 1691 1688.05 0.45 0 -6 1772 1731 1709 1668 1646 1720 1657 42 504 100 1180 1 1 42065086 710 67.48 2.72 12 0.00 25.00 621.00 3545 20240607 -52.41 1257 20241210 34.21 2320 -27.28 20250212 1366 23.50 20250409 3545 -52.41 20240607 1257 34.21 20241210 0.77 Y 391710 100 42 억 189563 N N 4187 N 00 N
10 20250515 161142 57 100.00 KOSDAQ 기계·장비 N N N N N 1691 -57 5 -3.26 152069141 88864 102.78 1730 1750 1687 2270 1224 1748 1711.33 0.45 0 82 1783 1765 1745 1727 1707 1774 1736 42 522 100 1220 1 1 42065086 711 67.64 2.72 12 0.21 25.00 621.00 3545 20240607 -52.30 1257 20241210 34.53 2320 -27.11 20250212 1366 23.79 20250409 3545 -52.30 20240607 1257 34.53 20241210 0.77 Y 391710 100 42 억 189026 N N 4187 N 00 N
11 20250515 151158 57 100.00 KOSDAQ 기계·장비 N N N N N 1691 -57 5 -3.26 143918656 84047 97.20 1730 1750 1687 2270 1224 1748 1712.36 0.45 0 328 1783 1765 1745 1727 1707 1774 1736 42 522 100 1220 1 1 42065086 711 67.64 2.72 12 0.20 25.00 621.00 3545 20240607 -52.30 1257 20241210 34.53 2320 -27.11 20250212 1366 23.79 20250409 3545 -52.30 20240607 1257 34.53 20241210 0.77 Y 391710 100 42 억 189026 N N 7232 N 00 N
12 20250515 141158 57 100.00 KOSDAQ 기계·장비 N N N N N 1716 -32 5 -1.83 114171679 66514 76.93 1730 1750 1700 2270 1224 1748 1716.51 0.45 0 4562 1783 1765 1745 1727 1707 1774 1736 42 522 100 1220 1 1 42065086 722 68.64 2.76 12 0.16 25.00 621.00 3545 20240607 -51.59 1257 20241210 36.52 2320 -26.03 20250212 1366 25.62 20250409 3545 -51.59 20240607 1257 36.52 20241210 0.77 Y 391710 100 42 억 189026 N N 7232 N 00 N