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
056080/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
20250516,160449,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13850,50,2,0.36,170897606645,12298209,37.12,13680,15090,12970,17940,9660,13800,13896.19,13.09,0,14291,23266,18532,16166,11432,9066,17350,10250,188,4140,500,0,10,1,37512152,5195,-162.94,14.55,12,32.78,-85.00,952.00,20900,20250515,-33.73,5030,20241113,175.35,20900,-33.73,20250515,6300,119.84,20250409,20900,-33.73,20250515,5030,175.35,20241113,1.59,Y,056080,500,187 억,,4909504,N,N,5019,N,02,N
20250516,150453,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13500,-300,5,-2.17,164032415115,11797872,35.61,13680,15090,12970,17940,9660,13800,13903.57,13.09,0,13404,23266,18532,16166,11432,9066,17350,10250,188,4140,500,0,10,1,37512152,5064,-158.82,14.18,12,31.45,-85.00,952.00,20900,20250515,-35.41,5030,20241113,168.39,20900,-35.41,20250515,6300,114.29,20250409,20900,-35.41,20250515,5030,168.39,20241113,1.59,Y,056080,500,187 억,,4909504,N,N,8452,N,02,N
20250516,140451,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13510,-290,5,-2.10,154977570000,11122675,33.57,13680,15090,12970,17940,9660,13800,13933.50,13.09,0,1361,23266,18532,16166,11432,9066,17350,10250,188,4140,500,0,10,1,37512152,5068,-158.94,14.19,12,29.65,-85.00,952.00,20900,20250515,-35.36,5030,20241113,168.59,20900,-35.36,20250515,6300,114.44,20250409,20900,-35.36,20250515,5030,168.59,20241113,1.59,Y,056080,500,187 억,,4909504,N,N,8452,N,02,N
20250516,130451,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13710,-90,5,-0.65,146011357120,10456017,31.56,13680,15090,12970,17940,9660,13800,13964.36,13.09,0,-6199,23266,18532,16166,11432,9066,17350,10250,188,4140,500,0,10,1,37512152,5143,-161.29,14.40,12,27.87,-85.00,952.00,20900,20250515,-34.40,5030,20241113,172.56,20900,-34.40,20250515,6300,117.62,20250409,20900,-34.40,20250515,5030,172.56,20241113,1.59,Y,056080,500,187 억,,4909504,N,N,8452,N,02,N
20250516,120450,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13710,-90,5,-0.65,138903190275,9937193,29.99,13680,15090,12970,17940,9660,13800,13978.14,13.09,0,-2646,23266,18532,16166,11432,9066,17350,10250,188,4140,500,0,10,1,37512152,5143,-161.29,14.40,12,26.49,-85.00,952.00,20900,20250515,-34.40,5030,20241113,172.56,20900,-34.40,20250515,6300,117.62,20250409,20900,-34.40,20250515,5030,172.56,20241113,1.59,Y,056080,500,187 억,,4909504,N,N,8452,N,02,N
20250516,110436,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14000,200,2,1.45,121981321485,8712142,26.30,13680,15090,12970,17940,9660,13800,14001.34,13.09,0,21362,23266,18532,16166,11432,9066,17350,10250,188,4140,500,0,10,1,37512152,5252,-164.71,14.71,12,23.22,-85.00,952.00,20900,20250515,-33.01,5030,20241113,178.33,20900,-33.01,20250515,6300,122.22,20250409,20900,-33.01,20250515,5030,178.33,20241113,1.59,Y,056080,500,187 억,,4909504,N,N,8452,N,02,N
20250516,100454,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13140,-660,5,-4.78,96902365265,6850866,20.68,13680,15090,12970,17940,9660,13800,14144.62,13.09,0,42439,23266,18532,16166,11432,9066,17350,10250,188,4140,500,0,10,1,37512152,4929,-154.59,13.80,12,18.26,-85.00,952.00,20900,20250515,-37.13,5030,20241113,161.23,20900,-37.13,20250515,6300,108.57,20250409,20900,-37.13,20250515,5030,161.23,20241113,1.59,Y,056080,500,187 억,,4909504,N,N,8452,N,02,N
20250516,090452,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14790,990,2,7.17,18655105640,1314133,3.97,13680,14800,13430,17940,9660,13800,14196.21,13.09,0,44307,23266,18532,16166,11432,9066,17350,10250,188,4140,500,0,10,1,37512152,5548,-174.00,15.54,12,3.50,-85.00,952.00,20900,20250515,-29.23,5030,20241113,194.04,20900,-29.23,20250515,6300,134.76,20250409,20900,-29.23,20250515,5030,194.04,20241113,1.59,Y,056080,500,187 억,,4909504,N,N,8452,N,02,N
20250515,160525,53,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,13800,-2460,5,-15.13,530799507665,32862657,936.52,19190,20900,13800,21100,11390,16260,16153.80,13.47,0,-136332,17073,16666,15853,15446,14633,16870,15650,188,4840,500,0,10,1,37512152,5177,-162.35,14.50,12,87.61,-85.00,952.00,20900,20250515,-33.97,5030,20241113,174.35,20900,-33.97,20250515,6300,119.05,20250409,20900,-33.97,20250515,5030,174.35,20241113,1.29,Y,056080,500,187 억,,5052064,N,N,8452,N,02,N
20250515,150529,53,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,14140,-2120,5,-13.04,518331192685,31971945,911.14,19190,20900,13910,21100,11390,16260,16212.06,13.47,0,-142055,17073,16666,15853,15446,14633,16870,15650,188,4840,500,0,10,1,37512152,5304,-166.35,14.85,12,85.23,-85.00,952.00,20900,20250515,-32.34,5030,20241113,181.11,20900,-32.34,20250515,6300,124.44,20250409,20900,-32.34,20250515,5030,181.11,20241113,1.29,Y,056080,500,187 억,,5052064,N,N,1169,N,02,N
20250515,140530,53,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,14460,-1800,5,-11.07,489562325530,29971127,854.12,19190,20900,13910,21100,11390,16260,16334.47,13.47,0,-142983,17073,16666,15853,15446,14633,16870,15650,188,4840,500,0,10,1,37512152,5424,-170.12,15.19,12,79.90,-85.00,952.00,20900,20250515,-30.81,5030,20241113,187.48,20900,-30.81,20250515,6300,129.52,20250409,20900,-30.81,20250515,5030,187.48,20241113,1.29,Y,056080,500,187 억,,5052064,N,N,1169,N,02,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 160449 53 100.00 KOSDAQ 기계·장비 N N N N N 13850 50 2 0.36 170897606645 12298209 37.12 13680 15090 12970 17940 9660 13800 13896.19 13.09 0 14291 23266 18532 16166 11432 9066 17350 10250 188 4140 500 0 10 1 37512152 5195 -162.94 14.55 12 32.78 -85.00 952.00 20900 20250515 -33.73 5030 20241113 175.35 20900 -33.73 20250515 6300 119.84 20250409 20900 -33.73 20250515 5030 175.35 20241113 1.59 Y 056080 500 187 억 4909504 N N 5019 N 02 N
3 20250516 150453 53 100.00 KOSDAQ 기계·장비 N N N N N 13500 -300 5 -2.17 164032415115 11797872 35.61 13680 15090 12970 17940 9660 13800 13903.57 13.09 0 13404 23266 18532 16166 11432 9066 17350 10250 188 4140 500 0 10 1 37512152 5064 -158.82 14.18 12 31.45 -85.00 952.00 20900 20250515 -35.41 5030 20241113 168.39 20900 -35.41 20250515 6300 114.29 20250409 20900 -35.41 20250515 5030 168.39 20241113 1.59 Y 056080 500 187 억 4909504 N N 8452 N 02 N
4 20250516 140451 53 100.00 KOSDAQ 기계·장비 N N N N N 13510 -290 5 -2.10 154977570000 11122675 33.57 13680 15090 12970 17940 9660 13800 13933.50 13.09 0 1361 23266 18532 16166 11432 9066 17350 10250 188 4140 500 0 10 1 37512152 5068 -158.94 14.19 12 29.65 -85.00 952.00 20900 20250515 -35.36 5030 20241113 168.59 20900 -35.36 20250515 6300 114.44 20250409 20900 -35.36 20250515 5030 168.59 20241113 1.59 Y 056080 500 187 억 4909504 N N 8452 N 02 N
5 20250516 130451 53 100.00 KOSDAQ 기계·장비 N N N N N 13710 -90 5 -0.65 146011357120 10456017 31.56 13680 15090 12970 17940 9660 13800 13964.36 13.09 0 -6199 23266 18532 16166 11432 9066 17350 10250 188 4140 500 0 10 1 37512152 5143 -161.29 14.40 12 27.87 -85.00 952.00 20900 20250515 -34.40 5030 20241113 172.56 20900 -34.40 20250515 6300 117.62 20250409 20900 -34.40 20250515 5030 172.56 20241113 1.59 Y 056080 500 187 억 4909504 N N 8452 N 02 N
6 20250516 120450 53 100.00 KOSDAQ 기계·장비 N N N N N 13710 -90 5 -0.65 138903190275 9937193 29.99 13680 15090 12970 17940 9660 13800 13978.14 13.09 0 -2646 23266 18532 16166 11432 9066 17350 10250 188 4140 500 0 10 1 37512152 5143 -161.29 14.40 12 26.49 -85.00 952.00 20900 20250515 -34.40 5030 20241113 172.56 20900 -34.40 20250515 6300 117.62 20250409 20900 -34.40 20250515 5030 172.56 20241113 1.59 Y 056080 500 187 억 4909504 N N 8452 N 02 N
7 20250516 110436 53 100.00 KOSDAQ 기계·장비 N N N N N 14000 200 2 1.45 121981321485 8712142 26.30 13680 15090 12970 17940 9660 13800 14001.34 13.09 0 21362 23266 18532 16166 11432 9066 17350 10250 188 4140 500 0 10 1 37512152 5252 -164.71 14.71 12 23.22 -85.00 952.00 20900 20250515 -33.01 5030 20241113 178.33 20900 -33.01 20250515 6300 122.22 20250409 20900 -33.01 20250515 5030 178.33 20241113 1.59 Y 056080 500 187 억 4909504 N N 8452 N 02 N
8 20250516 100454 53 100.00 KOSDAQ 기계·장비 N N N N N 13140 -660 5 -4.78 96902365265 6850866 20.68 13680 15090 12970 17940 9660 13800 14144.62 13.09 0 42439 23266 18532 16166 11432 9066 17350 10250 188 4140 500 0 10 1 37512152 4929 -154.59 13.80 12 18.26 -85.00 952.00 20900 20250515 -37.13 5030 20241113 161.23 20900 -37.13 20250515 6300 108.57 20250409 20900 -37.13 20250515 5030 161.23 20241113 1.59 Y 056080 500 187 억 4909504 N N 8452 N 02 N
9 20250516 090452 53 100.00 KOSDAQ 기계·장비 N N N N N 14790 990 2 7.17 18655105640 1314133 3.97 13680 14800 13430 17940 9660 13800 14196.21 13.09 0 44307 23266 18532 16166 11432 9066 17350 10250 188 4140 500 0 10 1 37512152 5548 -174.00 15.54 12 3.50 -85.00 952.00 20900 20250515 -29.23 5030 20241113 194.04 20900 -29.23 20250515 6300 134.76 20250409 20900 -29.23 20250515 5030 194.04 20241113 1.59 Y 056080 500 187 억 4909504 N N 8452 N 02 N
10 20250515 160525 53 100.00 KOSDAQ 신고가 기계·장비 N N N N N 13800 -2460 5 -15.13 530799507665 32862657 936.52 19190 20900 13800 21100 11390 16260 16153.80 13.47 0 -136332 17073 16666 15853 15446 14633 16870 15650 188 4840 500 0 10 1 37512152 5177 -162.35 14.50 12 87.61 -85.00 952.00 20900 20250515 -33.97 5030 20241113 174.35 20900 -33.97 20250515 6300 119.05 20250409 20900 -33.97 20250515 5030 174.35 20241113 1.29 Y 056080 500 187 억 5052064 N N 8452 N 02 N
11 20250515 150529 53 100.00 KOSDAQ 신고가 기계·장비 N N N N N 14140 -2120 5 -13.04 518331192685 31971945 911.14 19190 20900 13910 21100 11390 16260 16212.06 13.47 0 -142055 17073 16666 15853 15446 14633 16870 15650 188 4840 500 0 10 1 37512152 5304 -166.35 14.85 12 85.23 -85.00 952.00 20900 20250515 -32.34 5030 20241113 181.11 20900 -32.34 20250515 6300 124.44 20250409 20900 -32.34 20250515 5030 181.11 20241113 1.29 Y 056080 500 187 억 5052064 N N 1169 N 02 N
12 20250515 140530 53 100.00 KOSDAQ 신고가 기계·장비 N N N N N 14460 -1800 5 -11.07 489562325530 29971127 854.12 19190 20900 13910 21100 11390 16260 16334.47 13.47 0 -142983 17073 16666 15853 15446 14633 16870 15650 188 4840 500 0 10 1 37512152 5424 -170.12 15.19 12 79.90 -85.00 952.00 20900 20250515 -30.81 5030 20241113 187.48 20900 -30.81 20250515 6300 129.52 20250409 20900 -30.81 20250515 5030 187.48 20241113 1.29 Y 056080 500 187 억 5052064 N N 1169 N 02 N