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
484810/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
20250516,161110,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18000,-740,5,-3.95,6868854765,375900,98.41,18740,18870,18000,24350,13120,18740,18273.53,0.53,0,-13969,19886,19312,19026,18452,18166,19170,18310,77,5610,500,13110,10,1,15450915,2781,55.38,7.40,12,2.43,325.00,2432.00,27150,20250320,-33.70,17100,20250327,5.26,27150,-33.70,20250320,17100,5.26,20250327,27150,-33.70,20250320,17100,5.26,20250327,1.21,Y,484810,500,77 억,,81208,N,N,5494,N,00,N
20250516,151132,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18040,-700,5,-3.74,6592933145,360580,94.40,18740,18870,18000,24350,13120,18740,18283.79,0.53,0,-13288,19886,19312,19026,18452,18166,19170,18310,77,5610,500,13110,10,1,15450915,2787,55.51,7.42,12,2.33,325.00,2432.00,27150,20250320,-33.55,17100,20250327,5.50,27150,-33.55,20250320,17100,5.50,20250327,27150,-33.55,20250320,17100,5.50,20250327,1.21,Y,484810,500,77 억,,81208,N,N,172,N,00,N
20250516,141125,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18070,-670,5,-3.58,5868223715,320388,83.88,18740,18870,18000,24350,13120,18740,18315.52,0.53,0,-10433,19886,19312,19026,18452,18166,19170,18310,77,5610,500,13110,10,1,15450915,2792,55.60,7.43,12,2.07,325.00,2432.00,27150,20250320,-33.44,17100,20250327,5.67,27150,-33.44,20250320,17100,5.67,20250327,27150,-33.44,20250320,17100,5.67,20250327,1.21,Y,484810,500,77 억,,81208,N,N,172,N,00,N
20250516,131121,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18090,-650,5,-3.47,5496792845,299834,78.49,18740,18870,18000,24350,13120,18740,18332.30,0.53,0,-6345,19886,19312,19026,18452,18166,19170,18310,77,5610,500,13110,10,1,15450915,2795,55.66,7.44,12,1.94,325.00,2432.00,27150,20250320,-33.37,17100,20250327,5.79,27150,-33.37,20250320,17100,5.79,20250327,27150,-33.37,20250320,17100,5.79,20250327,1.21,Y,484810,500,77 억,,81208,N,N,172,N,00,N
20250516,121125,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18080,-660,5,-3.52,5148204695,280548,73.45,18740,18870,18000,24350,13120,18740,18350.03,0.53,0,-6441,19886,19312,19026,18452,18166,19170,18310,77,5610,500,13110,10,1,15450915,2794,55.63,7.43,12,1.82,325.00,2432.00,27150,20250320,-33.41,17100,20250327,5.73,27150,-33.41,20250320,17100,5.73,20250327,27150,-33.41,20250320,17100,5.73,20250327,1.21,Y,484810,500,77 억,,81208,N,N,172,N,00,N
20250516,111039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18160,-580,5,-3.09,4720119635,256874,67.25,18740,18870,18000,24350,13120,18740,18374.73,0.53,0,-4818,19886,19312,19026,18452,18166,19170,18310,77,5610,500,13110,10,1,15450915,2806,55.88,7.47,12,1.66,325.00,2432.00,27150,20250320,-33.11,17100,20250327,6.20,27150,-33.11,20250320,17100,6.20,20250327,27150,-33.11,20250320,17100,6.20,20250327,1.21,Y,484810,500,77 억,,81208,N,N,172,N,00,N
20250516,101104,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18340,-400,5,-2.13,2842626875,153234,40.12,18740,18870,18300,24350,13120,18740,18550.45,0.53,0,-9146,19886,19312,19026,18452,18166,19170,18310,77,5610,500,13110,10,1,15450915,2834,56.43,7.54,12,0.99,325.00,2432.00,27150,20250320,-32.45,17100,20250327,7.25,27150,-32.45,20250320,17100,7.25,20250327,27150,-32.45,20250320,17100,7.25,20250327,1.21,Y,484810,500,77 억,,81208,N,N,172,N,00,N
20250516,091130,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18490,-250,5,-1.33,928753905,49750,13.02,18740,18870,18420,24350,13120,18740,18667.90,0.53,0,-2395,19886,19312,19026,18452,18166,19170,18310,77,5610,500,13110,10,1,15450915,2857,56.89,7.60,12,0.32,325.00,2432.00,27150,20250320,-31.90,17100,20250327,8.13,27150,-31.90,20250320,17100,8.13,20250327,27150,-31.90,20250320,17100,8.13,20250327,1.21,Y,484810,500,77 억,,81208,N,N,172,N,00,N
20250515,161252,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18740,-580,5,-3.00,6978852960,368138,67.06,19500,19600,18740,25100,13530,19320,18957.33,0.75,0,-48423,19806,19562,19116,18872,18426,19685,18995,77,5780,500,13520,10,1,15450915,2896,57.66,7.71,12,2.38,325.00,2432.00,27150,20250320,-30.98,17100,20250327,9.59,27150,-30.98,20250320,17100,9.59,20250327,27150,-30.98,20250320,17100,9.59,20250327,1.22,Y,484810,500,77 억,,116359,N,N,172,N,00,N
20250515,151309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18760,-560,5,-2.90,6766717150,356824,65.00,19500,19600,18740,25100,13530,19320,18963.63,0.75,0,-47126,19806,19562,19116,18872,18426,19685,18995,77,5780,500,13520,10,1,15450915,2899,57.72,7.71,12,2.31,325.00,2432.00,27150,20250320,-30.90,17100,20250327,9.71,27150,-30.90,20250320,17100,9.71,20250327,27150,-30.90,20250320,17100,9.71,20250327,1.22,Y,484810,500,77 억,,116359,N,N,622,N,00,N
20250515,141310,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18780,-540,5,-2.80,6282871120,331046,60.30,19500,19600,18740,25100,13530,19320,18978.73,0.75,0,-47652,19806,19562,19116,18872,18426,19685,18995,77,5780,500,13520,10,1,15450915,2902,57.78,7.72,12,2.14,325.00,2432.00,27150,20250320,-30.83,17100,20250327,9.82,27150,-30.83,20250320,17100,9.82,20250327,27150,-30.83,20250320,17100,9.82,20250327,1.22,Y,484810,500,77 억,,116359,N,N,622,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 161110 57 100.00 KOSDAQ 기계·장비 N N N N N 18000 -740 5 -3.95 6868854765 375900 98.41 18740 18870 18000 24350 13120 18740 18273.53 0.53 0 -13969 19886 19312 19026 18452 18166 19170 18310 77 5610 500 13110 10 1 15450915 2781 55.38 7.40 12 2.43 325.00 2432.00 27150 20250320 -33.70 17100 20250327 5.26 27150 -33.70 20250320 17100 5.26 20250327 27150 -33.70 20250320 17100 5.26 20250327 1.21 Y 484810 500 77 억 81208 N N 5494 N 00 N
3 20250516 151132 57 100.00 KOSDAQ 기계·장비 N N N N N 18040 -700 5 -3.74 6592933145 360580 94.40 18740 18870 18000 24350 13120 18740 18283.79 0.53 0 -13288 19886 19312 19026 18452 18166 19170 18310 77 5610 500 13110 10 1 15450915 2787 55.51 7.42 12 2.33 325.00 2432.00 27150 20250320 -33.55 17100 20250327 5.50 27150 -33.55 20250320 17100 5.50 20250327 27150 -33.55 20250320 17100 5.50 20250327 1.21 Y 484810 500 77 억 81208 N N 172 N 00 N
4 20250516 141125 57 100.00 KOSDAQ 기계·장비 N N N N N 18070 -670 5 -3.58 5868223715 320388 83.88 18740 18870 18000 24350 13120 18740 18315.52 0.53 0 -10433 19886 19312 19026 18452 18166 19170 18310 77 5610 500 13110 10 1 15450915 2792 55.60 7.43 12 2.07 325.00 2432.00 27150 20250320 -33.44 17100 20250327 5.67 27150 -33.44 20250320 17100 5.67 20250327 27150 -33.44 20250320 17100 5.67 20250327 1.21 Y 484810 500 77 억 81208 N N 172 N 00 N
5 20250516 131121 57 100.00 KOSDAQ 기계·장비 N N N N N 18090 -650 5 -3.47 5496792845 299834 78.49 18740 18870 18000 24350 13120 18740 18332.30 0.53 0 -6345 19886 19312 19026 18452 18166 19170 18310 77 5610 500 13110 10 1 15450915 2795 55.66 7.44 12 1.94 325.00 2432.00 27150 20250320 -33.37 17100 20250327 5.79 27150 -33.37 20250320 17100 5.79 20250327 27150 -33.37 20250320 17100 5.79 20250327 1.21 Y 484810 500 77 억 81208 N N 172 N 00 N
6 20250516 121125 57 100.00 KOSDAQ 기계·장비 N N N N N 18080 -660 5 -3.52 5148204695 280548 73.45 18740 18870 18000 24350 13120 18740 18350.03 0.53 0 -6441 19886 19312 19026 18452 18166 19170 18310 77 5610 500 13110 10 1 15450915 2794 55.63 7.43 12 1.82 325.00 2432.00 27150 20250320 -33.41 17100 20250327 5.73 27150 -33.41 20250320 17100 5.73 20250327 27150 -33.41 20250320 17100 5.73 20250327 1.21 Y 484810 500 77 억 81208 N N 172 N 00 N
7 20250516 111039 57 100.00 KOSDAQ 기계·장비 N N N N N 18160 -580 5 -3.09 4720119635 256874 67.25 18740 18870 18000 24350 13120 18740 18374.73 0.53 0 -4818 19886 19312 19026 18452 18166 19170 18310 77 5610 500 13110 10 1 15450915 2806 55.88 7.47 12 1.66 325.00 2432.00 27150 20250320 -33.11 17100 20250327 6.20 27150 -33.11 20250320 17100 6.20 20250327 27150 -33.11 20250320 17100 6.20 20250327 1.21 Y 484810 500 77 억 81208 N N 172 N 00 N
8 20250516 101104 57 100.00 KOSDAQ 기계·장비 N N N N N 18340 -400 5 -2.13 2842626875 153234 40.12 18740 18870 18300 24350 13120 18740 18550.45 0.53 0 -9146 19886 19312 19026 18452 18166 19170 18310 77 5610 500 13110 10 1 15450915 2834 56.43 7.54 12 0.99 325.00 2432.00 27150 20250320 -32.45 17100 20250327 7.25 27150 -32.45 20250320 17100 7.25 20250327 27150 -32.45 20250320 17100 7.25 20250327 1.21 Y 484810 500 77 억 81208 N N 172 N 00 N
9 20250516 091130 57 100.00 KOSDAQ 기계·장비 N N N N N 18490 -250 5 -1.33 928753905 49750 13.02 18740 18870 18420 24350 13120 18740 18667.90 0.53 0 -2395 19886 19312 19026 18452 18166 19170 18310 77 5610 500 13110 10 1 15450915 2857 56.89 7.60 12 0.32 325.00 2432.00 27150 20250320 -31.90 17100 20250327 8.13 27150 -31.90 20250320 17100 8.13 20250327 27150 -31.90 20250320 17100 8.13 20250327 1.21 Y 484810 500 77 억 81208 N N 172 N 00 N
10 20250515 161252 57 100.00 KOSDAQ 기계·장비 N N N N N 18740 -580 5 -3.00 6978852960 368138 67.06 19500 19600 18740 25100 13530 19320 18957.33 0.75 0 -48423 19806 19562 19116 18872 18426 19685 18995 77 5780 500 13520 10 1 15450915 2896 57.66 7.71 12 2.38 325.00 2432.00 27150 20250320 -30.98 17100 20250327 9.59 27150 -30.98 20250320 17100 9.59 20250327 27150 -30.98 20250320 17100 9.59 20250327 1.22 Y 484810 500 77 억 116359 N N 172 N 00 N
11 20250515 151309 57 100.00 KOSDAQ 기계·장비 N N N N N 18760 -560 5 -2.90 6766717150 356824 65.00 19500 19600 18740 25100 13530 19320 18963.63 0.75 0 -47126 19806 19562 19116 18872 18426 19685 18995 77 5780 500 13520 10 1 15450915 2899 57.72 7.71 12 2.31 325.00 2432.00 27150 20250320 -30.90 17100 20250327 9.71 27150 -30.90 20250320 17100 9.71 20250327 27150 -30.90 20250320 17100 9.71 20250327 1.22 Y 484810 500 77 억 116359 N N 622 N 00 N
12 20250515 141310 57 100.00 KOSDAQ 기계·장비 N N N N N 18780 -540 5 -2.80 6282871120 331046 60.30 19500 19600 18740 25100 13530 19320 18978.73 0.75 0 -47652 19806 19562 19116 18872 18426 19685 18995 77 5780 500 13520 10 1 15450915 2902 57.78 7.72 12 2.14 325.00 2432.00 27150 20250320 -30.83 17100 20250327 9.82 27150 -30.83 20250320 17100 9.82 20250327 27150 -30.83 20250320 17100 9.82 20250327 1.22 Y 484810 500 77 억 116359 N N 622 N 00 N