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
040910/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
20250516,160408,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3995,-115,5,-2.80,232727587,58203,194.29,4065,4190,3950,5340,2880,4110,3998.55,3.70,0,-24022,4343,4226,4163,4046,3983,4195,4015,93,1230,500,2460,5,1,18574275,742,-2.62,0.61,12,0.31,-1523.00,6590.00,10290,20240524,-61.18,3800,20250409,5.13,7370,-45.79,20250210,3800,5.13,20250409,10290,-61.18,20240524,3800,5.13,20250409,1.13,Y,040910,500,92 억,,687643,N,N,14861,N,00,N
20250516,150412,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4005,-105,5,-2.55,211636817,52935,176.71,4065,4190,3950,5340,2880,4110,3998.05,3.70,0,-19449,4343,4226,4163,4046,3983,4195,4015,93,1230,500,2460,5,1,18574275,744,-2.63,0.61,12,0.28,-1523.00,6590.00,10290,20240524,-61.08,3800,20250409,5.39,7370,-45.66,20250210,3800,5.39,20250409,10290,-61.08,20240524,3800,5.39,20250409,1.13,Y,040910,500,92 억,,687643,N,N,3567,N,00,N
20250516,140410,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3975,-135,5,-3.28,169618747,42368,141.43,4065,4190,3950,5340,2880,4110,4003.46,3.70,0,-16212,4343,4226,4163,4046,3983,4195,4015,93,1230,500,2460,5,1,18574275,738,-2.61,0.60,12,0.23,-1523.00,6590.00,10290,20240524,-61.37,3800,20250409,4.61,7370,-46.07,20250210,3800,4.61,20250409,10290,-61.37,20240524,3800,4.61,20250409,1.13,Y,040910,500,92 억,,687643,N,N,3567,N,00,N
20250516,130409,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4010,-100,5,-2.43,129240735,32244,107.64,4065,4190,3950,5340,2880,4110,4008.21,3.70,0,-11628,4343,4226,4163,4046,3983,4195,4015,93,1230,500,2460,5,1,18574275,745,-2.63,0.61,12,0.17,-1523.00,6590.00,10290,20240524,-61.03,3800,20250409,5.53,7370,-45.59,20250210,3800,5.53,20250409,10290,-61.03,20240524,3800,5.53,20250409,1.13,Y,040910,500,92 억,,687643,N,N,3567,N,00,N
20250516,120407,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4005,-105,5,-2.55,116989240,29185,97.43,4065,4190,3950,5340,2880,4110,4008.54,3.70,0,-11619,4343,4226,4163,4046,3983,4195,4015,93,1230,500,2460,5,1,18574275,744,-2.63,0.61,12,0.16,-1523.00,6590.00,10290,20240524,-61.08,3800,20250409,5.39,7370,-45.66,20250210,3800,5.39,20250409,10290,-61.08,20240524,3800,5.39,20250409,1.13,Y,040910,500,92 억,,687643,N,N,3567,N,00,N
20250516,110355,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4020,-90,5,-2.19,45067860,11204,37.40,4065,4190,3950,5340,2880,4110,4022.48,3.70,0,-4472,4343,4226,4163,4046,3983,4195,4015,93,1230,500,2460,5,1,18574275,747,-2.64,0.61,12,0.06,-1523.00,6590.00,10290,20240524,-60.93,3800,20250409,5.79,7370,-45.45,20250210,3800,5.79,20250409,10290,-60.93,20240524,3800,5.79,20250409,1.13,Y,040910,500,92 억,,687643,N,N,3567,N,00,N
20250516,100412,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4010,-100,5,-2.43,35744570,8881,29.65,4065,4190,3950,5340,2880,4110,4024.84,3.70,0,-3664,4343,4226,4163,4046,3983,4195,4015,93,1230,500,2460,5,1,18574275,745,-2.63,0.61,12,0.05,-1523.00,6590.00,10290,20240524,-61.03,3800,20250409,5.53,7370,-45.59,20250210,3800,5.53,20250409,10290,-61.03,20240524,3800,5.53,20250409,1.13,Y,040910,500,92 억,,687643,N,N,3567,N,00,N
20250516,090411,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3950,-160,5,-3.89,12625265,3143,10.49,4065,4190,3950,5340,2880,4110,4016.95,3.70,0,599,4343,4226,4163,4046,3983,4195,4015,93,1230,500,2460,5,1,18574275,734,-2.59,0.60,12,0.02,-1523.00,6590.00,10290,20240524,-61.61,3800,20250409,3.95,7370,-46.40,20250210,3800,3.95,20250409,10290,-61.61,20240524,3800,3.95,20250409,1.13,Y,040910,500,92 억,,687643,N,N,3567,N,00,N
20250515,160437,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4110,-120,5,-2.84,123845539,29875,64.85,4245,4280,4100,5490,2965,4230,4145.46,3.72,0,-4134,4333,4281,4183,4131,4033,4307,4157,93,1260,500,2530,5,1,18574275,763,-2.70,0.62,12,0.16,-1523.00,6590.00,10290,20240524,-60.06,3800,20250409,8.16,7370,-44.23,20250210,3800,8.16,20250409,10290,-60.06,20240524,3800,8.16,20250409,1.14,Y,040910,500,92 억,,691209,N,N,3567,N,00,N
20250515,150440,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4105,-125,5,-2.96,114660829,27639,60.00,4245,4280,4100,5490,2965,4230,4148.52,3.72,0,-3489,4333,4281,4183,4131,4033,4307,4157,93,1260,500,2530,5,1,18574275,762,-2.70,0.62,12,0.15,-1523.00,6590.00,10290,20240524,-60.11,3800,20250409,8.03,7370,-44.30,20250210,3800,8.03,20250409,10290,-60.11,20240524,3800,8.03,20250409,1.14,Y,040910,500,92 억,,691209,N,N,4321,N,00,N
20250515,140441,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4120,-110,5,-2.60,86443749,20783,45.11,4245,4280,4110,5490,2965,4230,4159.35,3.72,0,-3105,4333,4281,4183,4131,4033,4307,4157,93,1260,500,2530,5,1,18574275,765,-2.71,0.63,12,0.11,-1523.00,6590.00,10290,20240524,-59.96,3800,20250409,8.42,7370,-44.10,20250210,3800,8.42,20250409,10290,-59.96,20240524,3800,8.42,20250409,1.14,Y,040910,500,92 억,,691209,N,N,4321,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 160408 57 100.00 KOSDAQ 기계·장비 N N N N N 3995 -115 5 -2.80 232727587 58203 194.29 4065 4190 3950 5340 2880 4110 3998.55 3.70 0 -24022 4343 4226 4163 4046 3983 4195 4015 93 1230 500 2460 5 1 18574275 742 -2.62 0.61 12 0.31 -1523.00 6590.00 10290 20240524 -61.18 3800 20250409 5.13 7370 -45.79 20250210 3800 5.13 20250409 10290 -61.18 20240524 3800 5.13 20250409 1.13 Y 040910 500 92 억 687643 N N 14861 N 00 N
3 20250516 150412 57 100.00 KOSDAQ 기계·장비 N N N N N 4005 -105 5 -2.55 211636817 52935 176.71 4065 4190 3950 5340 2880 4110 3998.05 3.70 0 -19449 4343 4226 4163 4046 3983 4195 4015 93 1230 500 2460 5 1 18574275 744 -2.63 0.61 12 0.28 -1523.00 6590.00 10290 20240524 -61.08 3800 20250409 5.39 7370 -45.66 20250210 3800 5.39 20250409 10290 -61.08 20240524 3800 5.39 20250409 1.13 Y 040910 500 92 억 687643 N N 3567 N 00 N
4 20250516 140410 57 100.00 KOSDAQ 기계·장비 N N N N N 3975 -135 5 -3.28 169618747 42368 141.43 4065 4190 3950 5340 2880 4110 4003.46 3.70 0 -16212 4343 4226 4163 4046 3983 4195 4015 93 1230 500 2460 5 1 18574275 738 -2.61 0.60 12 0.23 -1523.00 6590.00 10290 20240524 -61.37 3800 20250409 4.61 7370 -46.07 20250210 3800 4.61 20250409 10290 -61.37 20240524 3800 4.61 20250409 1.13 Y 040910 500 92 억 687643 N N 3567 N 00 N
5 20250516 130409 57 100.00 KOSDAQ 기계·장비 N N N N N 4010 -100 5 -2.43 129240735 32244 107.64 4065 4190 3950 5340 2880 4110 4008.21 3.70 0 -11628 4343 4226 4163 4046 3983 4195 4015 93 1230 500 2460 5 1 18574275 745 -2.63 0.61 12 0.17 -1523.00 6590.00 10290 20240524 -61.03 3800 20250409 5.53 7370 -45.59 20250210 3800 5.53 20250409 10290 -61.03 20240524 3800 5.53 20250409 1.13 Y 040910 500 92 억 687643 N N 3567 N 00 N
6 20250516 120407 57 100.00 KOSDAQ 기계·장비 N N N N N 4005 -105 5 -2.55 116989240 29185 97.43 4065 4190 3950 5340 2880 4110 4008.54 3.70 0 -11619 4343 4226 4163 4046 3983 4195 4015 93 1230 500 2460 5 1 18574275 744 -2.63 0.61 12 0.16 -1523.00 6590.00 10290 20240524 -61.08 3800 20250409 5.39 7370 -45.66 20250210 3800 5.39 20250409 10290 -61.08 20240524 3800 5.39 20250409 1.13 Y 040910 500 92 억 687643 N N 3567 N 00 N
7 20250516 110355 57 100.00 KOSDAQ 기계·장비 N N N N N 4020 -90 5 -2.19 45067860 11204 37.40 4065 4190 3950 5340 2880 4110 4022.48 3.70 0 -4472 4343 4226 4163 4046 3983 4195 4015 93 1230 500 2460 5 1 18574275 747 -2.64 0.61 12 0.06 -1523.00 6590.00 10290 20240524 -60.93 3800 20250409 5.79 7370 -45.45 20250210 3800 5.79 20250409 10290 -60.93 20240524 3800 5.79 20250409 1.13 Y 040910 500 92 억 687643 N N 3567 N 00 N
8 20250516 100412 57 100.00 KOSDAQ 기계·장비 N N N N N 4010 -100 5 -2.43 35744570 8881 29.65 4065 4190 3950 5340 2880 4110 4024.84 3.70 0 -3664 4343 4226 4163 4046 3983 4195 4015 93 1230 500 2460 5 1 18574275 745 -2.63 0.61 12 0.05 -1523.00 6590.00 10290 20240524 -61.03 3800 20250409 5.53 7370 -45.59 20250210 3800 5.53 20250409 10290 -61.03 20240524 3800 5.53 20250409 1.13 Y 040910 500 92 억 687643 N N 3567 N 00 N
9 20250516 090411 57 100.00 KOSDAQ 기계·장비 N N N N N 3950 -160 5 -3.89 12625265 3143 10.49 4065 4190 3950 5340 2880 4110 4016.95 3.70 0 599 4343 4226 4163 4046 3983 4195 4015 93 1230 500 2460 5 1 18574275 734 -2.59 0.60 12 0.02 -1523.00 6590.00 10290 20240524 -61.61 3800 20250409 3.95 7370 -46.40 20250210 3800 3.95 20250409 10290 -61.61 20240524 3800 3.95 20250409 1.13 Y 040910 500 92 억 687643 N N 3567 N 00 N
10 20250515 160437 57 100.00 KOSDAQ 기계·장비 N N N N N 4110 -120 5 -2.84 123845539 29875 64.85 4245 4280 4100 5490 2965 4230 4145.46 3.72 0 -4134 4333 4281 4183 4131 4033 4307 4157 93 1260 500 2530 5 1 18574275 763 -2.70 0.62 12 0.16 -1523.00 6590.00 10290 20240524 -60.06 3800 20250409 8.16 7370 -44.23 20250210 3800 8.16 20250409 10290 -60.06 20240524 3800 8.16 20250409 1.14 Y 040910 500 92 억 691209 N N 3567 N 00 N
11 20250515 150440 57 100.00 KOSDAQ 기계·장비 N N N N N 4105 -125 5 -2.96 114660829 27639 60.00 4245 4280 4100 5490 2965 4230 4148.52 3.72 0 -3489 4333 4281 4183 4131 4033 4307 4157 93 1260 500 2530 5 1 18574275 762 -2.70 0.62 12 0.15 -1523.00 6590.00 10290 20240524 -60.11 3800 20250409 8.03 7370 -44.30 20250210 3800 8.03 20250409 10290 -60.11 20240524 3800 8.03 20250409 1.14 Y 040910 500 92 억 691209 N N 4321 N 00 N
12 20250515 140441 57 100.00 KOSDAQ 기계·장비 N N N N N 4120 -110 5 -2.60 86443749 20783 45.11 4245 4280 4110 5490 2965 4230 4159.35 3.72 0 -3105 4333 4281 4183 4131 4033 4307 4157 93 1260 500 2530 5 1 18574275 765 -2.71 0.63 12 0.11 -1523.00 6590.00 10290 20240524 -59.96 3800 20250409 8.42 7370 -44.10 20250210 3800 8.42 20250409 10290 -59.96 20240524 3800 8.42 20250409 1.14 Y 040910 500 92 억 691209 N N 4321 N 00 N