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
090470/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
20250516,160601,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4055,-205,5,-4.81,113965151,27378,246.49,4220,4260,4055,5530,2985,4260,4162.65,1.14,0,-1312,4440,4350,4305,4215,4170,4327,4192,87,1270,500,2890,5,1,17476594,709,-12.10,0.43,12,0.16,-335.00,9380.00,9370,20240520,-56.72,3745,20250407,8.28,5500,-26.27,20250207,3745,8.28,20250407,9370,-56.72,20240520,3745,8.28,20250407,1.68,Y,090470,500,87 억,,199206,N,N,1393,N,00,N
20250516,150610,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4085,-175,5,-4.11,109733866,26338,237.13,4220,4260,4085,5530,2985,4260,4166.37,1.14,0,-875,4440,4350,4305,4215,4170,4327,4192,87,1270,500,2890,5,1,17476594,714,-12.19,0.44,12,0.15,-335.00,9380.00,9370,20240520,-56.40,3745,20250407,9.08,5500,-25.73,20250207,3745,9.08,20250407,9370,-56.40,20240520,3745,9.08,20250407,1.68,Y,090470,500,87 억,,199206,N,N,243,N,00,N
20250516,140607,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4160,-100,5,-2.35,86871474,20788,187.16,4220,4260,4150,5530,2985,4260,4178.92,1.14,0,-1743,4440,4350,4305,4215,4170,4327,4192,87,1270,500,2890,5,1,17476594,727,-12.42,0.44,12,0.12,-335.00,9380.00,9370,20240520,-55.60,3745,20250407,11.08,5500,-24.36,20250207,3745,11.08,20250407,9370,-55.60,20240520,3745,11.08,20250407,1.68,Y,090470,500,87 억,,199206,N,N,243,N,00,N
20250516,130605,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4180,-80,5,-1.88,50402884,12029,108.30,4220,4260,4150,5530,2985,4260,4190.11,1.14,0,959,4440,4350,4305,4215,4170,4327,4192,87,1270,500,2890,5,1,17476594,731,-12.48,0.45,12,0.07,-335.00,9380.00,9370,20240520,-55.39,3745,20250407,11.62,5500,-24.00,20250207,3745,11.62,20250407,9370,-55.39,20240520,3745,11.62,20250407,1.68,Y,090470,500,87 억,,199206,N,N,243,N,00,N
20250516,120607,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4185,-75,5,-1.76,46974170,11203,100.86,4220,4260,4150,5530,2985,4260,4193.00,1.14,0,948,4440,4350,4305,4215,4170,4327,4192,87,1270,500,2890,5,1,17476594,731,-12.49,0.45,12,0.06,-335.00,9380.00,9370,20240520,-55.34,3745,20250407,11.75,5500,-23.91,20250207,3745,11.75,20250407,9370,-55.34,20240520,3745,11.75,20250407,1.68,Y,090470,500,87 억,,199206,N,N,243,N,00,N
20250516,110546,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4190,-70,5,-1.64,39625680,9443,85.02,4220,4260,4170,5530,2985,4260,4196.30,1.14,0,1106,4440,4350,4305,4215,4170,4327,4192,87,1270,500,2890,5,1,17476594,732,-12.51,0.45,12,0.05,-335.00,9380.00,9370,20240520,-55.28,3745,20250407,11.88,5500,-23.82,20250207,3745,11.88,20250407,9370,-55.28,20240520,3745,11.88,20250407,1.68,Y,090470,500,87 억,,199206,N,N,243,N,00,N
20250516,100609,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4220,-40,5,-0.94,17970845,4275,38.49,4220,4260,4175,5530,2985,4260,4203.71,1.14,0,1371,4440,4350,4305,4215,4170,4327,4192,87,1270,500,2890,5,1,17476594,738,-12.60,0.45,12,0.02,-335.00,9380.00,9370,20240520,-54.96,3745,20250407,12.68,5500,-23.27,20250207,3745,12.68,20250407,9370,-54.96,20240520,3745,12.68,20250407,1.68,Y,090470,500,87 억,,199206,N,N,243,N,00,N
20250516,090610,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4185,-75,5,-1.76,14687915,3496,31.48,4220,4260,4175,5530,2985,4260,4201.35,1.14,0,1873,4440,4350,4305,4215,4170,4327,4192,87,1270,500,2890,5,1,17476594,731,-12.49,0.45,12,0.02,-335.00,9380.00,9370,20240520,-55.34,3745,20250407,11.75,5500,-23.91,20250207,3745,11.75,20250407,9370,-55.34,20240520,3745,11.75,20250407,1.68,Y,090470,500,87 억,,199206,N,N,243,N,00,N
20250515,160650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4260,-135,5,-3.07,47762720,11058,94.80,4350,4395,4260,5710,3080,4395,4319.29,1.14,0,-648,4445,4420,4370,4345,4295,4432,4357,87,1315,500,2980,5,1,17476594,745,-12.72,0.45,12,0.06,-335.00,9380.00,9370,20240520,-54.54,3745,20250407,13.75,5500,-22.55,20250207,3745,13.75,20250407,9370,-54.54,20240520,3745,13.75,20250407,1.69,Y,090470,500,87 억,,199839,N,N,243,N,00,N
20250515,150657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4305,-90,5,-2.05,44605110,10321,88.48,4350,4395,4280,5710,3080,4395,4321.78,1.14,0,-350,4445,4420,4370,4345,4295,4432,4357,87,1315,500,2980,5,1,17476594,752,-12.85,0.46,12,0.06,-335.00,9380.00,9370,20240520,-54.06,3745,20250407,14.95,5500,-21.73,20250207,3745,14.95,20250407,9370,-54.06,20240520,3745,14.95,20250407,1.69,Y,090470,500,87 억,,199839,N,N,333,N,00,N
20250515,140658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4330,-65,5,-1.48,35651065,8234,70.59,4350,4395,4290,5710,3080,4395,4329.74,1.14,0,-603,4445,4420,4370,4345,4295,4432,4357,87,1315,500,2980,5,1,17476594,757,-12.93,0.46,12,0.05,-335.00,9380.00,9370,20240520,-53.79,3745,20250407,15.62,5500,-21.27,20250207,3745,15.62,20250407,9370,-53.79,20240520,3745,15.62,20250407,1.69,Y,090470,500,87 억,,199839,N,N,333,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 160601 57 100.00 KOSDAQ 기계·장비 N N N N N 4055 -205 5 -4.81 113965151 27378 246.49 4220 4260 4055 5530 2985 4260 4162.65 1.14 0 -1312 4440 4350 4305 4215 4170 4327 4192 87 1270 500 2890 5 1 17476594 709 -12.10 0.43 12 0.16 -335.00 9380.00 9370 20240520 -56.72 3745 20250407 8.28 5500 -26.27 20250207 3745 8.28 20250407 9370 -56.72 20240520 3745 8.28 20250407 1.68 Y 090470 500 87 억 199206 N N 1393 N 00 N
3 20250516 150610 57 100.00 KOSDAQ 기계·장비 N N N N N 4085 -175 5 -4.11 109733866 26338 237.13 4220 4260 4085 5530 2985 4260 4166.37 1.14 0 -875 4440 4350 4305 4215 4170 4327 4192 87 1270 500 2890 5 1 17476594 714 -12.19 0.44 12 0.15 -335.00 9380.00 9370 20240520 -56.40 3745 20250407 9.08 5500 -25.73 20250207 3745 9.08 20250407 9370 -56.40 20240520 3745 9.08 20250407 1.68 Y 090470 500 87 억 199206 N N 243 N 00 N
4 20250516 140607 57 100.00 KOSDAQ 기계·장비 N N N N N 4160 -100 5 -2.35 86871474 20788 187.16 4220 4260 4150 5530 2985 4260 4178.92 1.14 0 -1743 4440 4350 4305 4215 4170 4327 4192 87 1270 500 2890 5 1 17476594 727 -12.42 0.44 12 0.12 -335.00 9380.00 9370 20240520 -55.60 3745 20250407 11.08 5500 -24.36 20250207 3745 11.08 20250407 9370 -55.60 20240520 3745 11.08 20250407 1.68 Y 090470 500 87 억 199206 N N 243 N 00 N
5 20250516 130605 57 100.00 KOSDAQ 기계·장비 N N N N N 4180 -80 5 -1.88 50402884 12029 108.30 4220 4260 4150 5530 2985 4260 4190.11 1.14 0 959 4440 4350 4305 4215 4170 4327 4192 87 1270 500 2890 5 1 17476594 731 -12.48 0.45 12 0.07 -335.00 9380.00 9370 20240520 -55.39 3745 20250407 11.62 5500 -24.00 20250207 3745 11.62 20250407 9370 -55.39 20240520 3745 11.62 20250407 1.68 Y 090470 500 87 억 199206 N N 243 N 00 N
6 20250516 120607 57 100.00 KOSDAQ 기계·장비 N N N N N 4185 -75 5 -1.76 46974170 11203 100.86 4220 4260 4150 5530 2985 4260 4193.00 1.14 0 948 4440 4350 4305 4215 4170 4327 4192 87 1270 500 2890 5 1 17476594 731 -12.49 0.45 12 0.06 -335.00 9380.00 9370 20240520 -55.34 3745 20250407 11.75 5500 -23.91 20250207 3745 11.75 20250407 9370 -55.34 20240520 3745 11.75 20250407 1.68 Y 090470 500 87 억 199206 N N 243 N 00 N
7 20250516 110546 57 100.00 KOSDAQ 기계·장비 N N N N N 4190 -70 5 -1.64 39625680 9443 85.02 4220 4260 4170 5530 2985 4260 4196.30 1.14 0 1106 4440 4350 4305 4215 4170 4327 4192 87 1270 500 2890 5 1 17476594 732 -12.51 0.45 12 0.05 -335.00 9380.00 9370 20240520 -55.28 3745 20250407 11.88 5500 -23.82 20250207 3745 11.88 20250407 9370 -55.28 20240520 3745 11.88 20250407 1.68 Y 090470 500 87 억 199206 N N 243 N 00 N
8 20250516 100609 57 100.00 KOSDAQ 기계·장비 N N N N N 4220 -40 5 -0.94 17970845 4275 38.49 4220 4260 4175 5530 2985 4260 4203.71 1.14 0 1371 4440 4350 4305 4215 4170 4327 4192 87 1270 500 2890 5 1 17476594 738 -12.60 0.45 12 0.02 -335.00 9380.00 9370 20240520 -54.96 3745 20250407 12.68 5500 -23.27 20250207 3745 12.68 20250407 9370 -54.96 20240520 3745 12.68 20250407 1.68 Y 090470 500 87 억 199206 N N 243 N 00 N
9 20250516 090610 57 100.00 KOSDAQ 기계·장비 N N N N N 4185 -75 5 -1.76 14687915 3496 31.48 4220 4260 4175 5530 2985 4260 4201.35 1.14 0 1873 4440 4350 4305 4215 4170 4327 4192 87 1270 500 2890 5 1 17476594 731 -12.49 0.45 12 0.02 -335.00 9380.00 9370 20240520 -55.34 3745 20250407 11.75 5500 -23.91 20250207 3745 11.75 20250407 9370 -55.34 20240520 3745 11.75 20250407 1.68 Y 090470 500 87 억 199206 N N 243 N 00 N
10 20250515 160650 57 100.00 KOSDAQ 기계·장비 N N N N N 4260 -135 5 -3.07 47762720 11058 94.80 4350 4395 4260 5710 3080 4395 4319.29 1.14 0 -648 4445 4420 4370 4345 4295 4432 4357 87 1315 500 2980 5 1 17476594 745 -12.72 0.45 12 0.06 -335.00 9380.00 9370 20240520 -54.54 3745 20250407 13.75 5500 -22.55 20250207 3745 13.75 20250407 9370 -54.54 20240520 3745 13.75 20250407 1.69 Y 090470 500 87 억 199839 N N 243 N 00 N
11 20250515 150657 57 100.00 KOSDAQ 기계·장비 N N N N N 4305 -90 5 -2.05 44605110 10321 88.48 4350 4395 4280 5710 3080 4395 4321.78 1.14 0 -350 4445 4420 4370 4345 4295 4432 4357 87 1315 500 2980 5 1 17476594 752 -12.85 0.46 12 0.06 -335.00 9380.00 9370 20240520 -54.06 3745 20250407 14.95 5500 -21.73 20250207 3745 14.95 20250407 9370 -54.06 20240520 3745 14.95 20250407 1.69 Y 090470 500 87 억 199839 N N 333 N 00 N
12 20250515 140658 57 100.00 KOSDAQ 기계·장비 N N N N N 4330 -65 5 -1.48 35651065 8234 70.59 4350 4395 4290 5710 3080 4395 4329.74 1.14 0 -603 4445 4420 4370 4345 4295 4432 4357 87 1315 500 2980 5 1 17476594 757 -12.93 0.46 12 0.05 -335.00 9380.00 9370 20240520 -53.79 3745 20250407 15.62 5500 -21.27 20250207 3745 15.62 20250407 9370 -53.79 20240520 3745 15.62 20250407 1.69 Y 090470 500 87 억 199839 N N 333 N 00 N