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
101680/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
20250516,160627,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2540,-385,5,-13.16,519431170,196800,1076.29,2905,2910,2535,3800,2050,2925,2639.39,2.60,0,-45022,3035,2980,2940,2885,2845,2960,2865,42,875,500,1810,5,1,8404000,213,14.19,0.51,12,2.34,179.00,4974.00,4940,20241219,-48.58,1857,20240805,36.78,3500,-27.43,20250502,2440,4.10,20250331,4940,-48.58,20241219,1857,36.78,20240805,0.03,Y,101680,500,42 억,,218523,N,N,12982,N,00,N
20250516,150636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2550,-375,5,-12.82,502978475,190334,1040.93,2905,2910,2535,3800,2050,2925,2642.61,2.60,0,-44074,3035,2980,2940,2885,2845,2960,2865,42,875,500,1810,5,1,8404000,214,14.25,0.51,12,2.26,179.00,4974.00,4940,20241219,-48.38,1857,20240805,37.32,3500,-27.14,20250502,2440,4.51,20250331,4940,-48.38,20241219,1857,37.32,20240805,0.03,Y,101680,500,42 억,,218523,N,N,1051,N,00,N
20250516,140633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2540,-385,5,-13.16,444000820,167199,914.41,2905,2910,2535,3800,2050,2925,2655.52,2.60,0,-42443,3035,2980,2940,2885,2845,2960,2865,42,875,500,1810,5,1,8404000,213,14.19,0.51,12,1.99,179.00,4974.00,4940,20241219,-48.58,1857,20240805,36.78,3500,-27.43,20250502,2440,4.10,20250331,4940,-48.58,20241219,1857,36.78,20240805,0.03,Y,101680,500,42 억,,218523,N,N,1051,N,00,N
20250516,130630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2605,-320,5,-10.94,379774038,142232,777.86,2905,2910,2585,3800,2050,2925,2670.10,2.60,0,-29363,3035,2980,2940,2885,2845,2960,2865,42,875,500,1810,5,1,8404000,219,14.55,0.52,12,1.69,179.00,4974.00,4940,20241219,-47.27,1857,20240805,40.28,3500,-25.57,20250502,2440,6.76,20250331,4940,-47.27,20241219,1857,40.28,20240805,0.03,Y,101680,500,42 억,,218523,N,N,1051,N,00,N
20250516,120632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2600,-325,5,-11.11,346293217,129414,707.76,2905,2910,2585,3800,2050,2925,2675.86,2.60,0,-22296,3035,2980,2940,2885,2845,2960,2865,42,875,500,1810,5,1,8404000,219,14.53,0.52,12,1.54,179.00,4974.00,4940,20241219,-47.37,1857,20240805,40.01,3500,-25.71,20250502,2440,6.56,20250331,4940,-47.37,20241219,1857,40.01,20240805,0.03,Y,101680,500,42 억,,218523,N,N,1051,N,00,N
20250516,110609,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2635,-290,5,-9.91,240078832,88802,485.65,2905,2910,2615,3800,2050,2925,2703.53,2.60,0,-10771,3035,2980,2940,2885,2845,2960,2865,42,875,500,1810,5,1,8404000,221,14.72,0.53,12,1.06,179.00,4974.00,4940,20241219,-46.66,1857,20240805,41.90,3500,-24.71,20250502,2440,7.99,20250331,4940,-46.66,20241219,1857,41.90,20240805,0.03,Y,101680,500,42 억,,218523,N,N,1051,N,00,N
20250516,100635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2690,-235,5,-8.03,147699515,54059,295.65,2905,2910,2615,3800,2050,2925,2732.19,2.60,0,-5195,3035,2980,2940,2885,2845,2960,2865,42,875,500,1810,5,1,8404000,226,15.03,0.54,12,0.64,179.00,4974.00,4940,20241219,-45.55,1857,20240805,44.86,3500,-23.14,20250502,2440,10.25,20250331,4940,-45.55,20241219,1857,44.86,20240805,0.03,Y,101680,500,42 억,,218523,N,N,1051,N,00,N
20250516,090636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2845,-80,5,-2.74,27117570,9469,51.79,2905,2910,2815,3800,2050,2925,2863.83,2.60,0,-67,3035,2980,2940,2885,2845,2960,2865,42,875,500,1810,5,1,8404000,239,15.89,0.57,12,0.11,179.00,4974.00,4940,20241219,-42.41,1857,20240805,53.20,3500,-18.71,20250502,2440,16.60,20250331,4940,-42.41,20241219,1857,53.20,20240805,0.03,Y,101680,500,42 억,,218523,N,N,1051,N,00,N
20250515,160720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2925,-45,5,-1.52,53560095,18285,56.28,2995,2995,2900,3860,2080,2970,2929.23,2.61,0,-965,3060,3015,2955,2910,2850,3037,2932,42,890,500,1840,5,1,8404000,246,16.34,0.59,12,0.22,179.00,4974.00,4940,20241219,-40.79,1857,20240805,57.51,3500,-16.43,20250502,2440,19.88,20250331,4940,-40.79,20241219,1857,57.51,20240805,0.02,Y,101680,500,42 억,,219172,N,N,1051,N,00,N
20250515,150727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2950,-20,5,-0.67,45987690,15720,48.39,2995,2995,2900,3860,2080,2970,2925.43,2.61,0,-1491,3060,3015,2955,2910,2850,3037,2932,42,890,500,1840,5,1,8404000,248,16.48,0.59,12,0.19,179.00,4974.00,4940,20241219,-40.28,1857,20240805,58.86,3500,-15.71,20250502,2440,20.90,20250331,4940,-40.28,20241219,1857,58.86,20240805,0.02,Y,101680,500,42 억,,219172,N,N,1101,N,00,N
20250515,140728,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2910,-60,5,-2.02,34009980,11627,35.79,2995,2995,2900,3860,2080,2970,2925.09,2.61,0,-2367,3060,3015,2955,2910,2850,3037,2932,42,890,500,1840,5,1,8404000,245,16.26,0.59,12,0.14,179.00,4974.00,4940,20241219,-41.09,1857,20240805,56.70,3500,-16.86,20250502,2440,19.26,20250331,4940,-41.09,20241219,1857,56.70,20240805,0.02,Y,101680,500,42 억,,219172,N,N,1101,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 160627 57 100.00 KOSDAQ 기계·장비 N N N N N 2540 -385 5 -13.16 519431170 196800 1076.29 2905 2910 2535 3800 2050 2925 2639.39 2.60 0 -45022 3035 2980 2940 2885 2845 2960 2865 42 875 500 1810 5 1 8404000 213 14.19 0.51 12 2.34 179.00 4974.00 4940 20241219 -48.58 1857 20240805 36.78 3500 -27.43 20250502 2440 4.10 20250331 4940 -48.58 20241219 1857 36.78 20240805 0.03 Y 101680 500 42 억 218523 N N 12982 N 00 N
3 20250516 150636 57 100.00 KOSDAQ 기계·장비 N N N N N 2550 -375 5 -12.82 502978475 190334 1040.93 2905 2910 2535 3800 2050 2925 2642.61 2.60 0 -44074 3035 2980 2940 2885 2845 2960 2865 42 875 500 1810 5 1 8404000 214 14.25 0.51 12 2.26 179.00 4974.00 4940 20241219 -48.38 1857 20240805 37.32 3500 -27.14 20250502 2440 4.51 20250331 4940 -48.38 20241219 1857 37.32 20240805 0.03 Y 101680 500 42 억 218523 N N 1051 N 00 N
4 20250516 140633 57 100.00 KOSDAQ 기계·장비 N N N N N 2540 -385 5 -13.16 444000820 167199 914.41 2905 2910 2535 3800 2050 2925 2655.52 2.60 0 -42443 3035 2980 2940 2885 2845 2960 2865 42 875 500 1810 5 1 8404000 213 14.19 0.51 12 1.99 179.00 4974.00 4940 20241219 -48.58 1857 20240805 36.78 3500 -27.43 20250502 2440 4.10 20250331 4940 -48.58 20241219 1857 36.78 20240805 0.03 Y 101680 500 42 억 218523 N N 1051 N 00 N
5 20250516 130630 57 100.00 KOSDAQ 기계·장비 N N N N N 2605 -320 5 -10.94 379774038 142232 777.86 2905 2910 2585 3800 2050 2925 2670.10 2.60 0 -29363 3035 2980 2940 2885 2845 2960 2865 42 875 500 1810 5 1 8404000 219 14.55 0.52 12 1.69 179.00 4974.00 4940 20241219 -47.27 1857 20240805 40.28 3500 -25.57 20250502 2440 6.76 20250331 4940 -47.27 20241219 1857 40.28 20240805 0.03 Y 101680 500 42 억 218523 N N 1051 N 00 N
6 20250516 120632 57 100.00 KOSDAQ 기계·장비 N N N N N 2600 -325 5 -11.11 346293217 129414 707.76 2905 2910 2585 3800 2050 2925 2675.86 2.60 0 -22296 3035 2980 2940 2885 2845 2960 2865 42 875 500 1810 5 1 8404000 219 14.53 0.52 12 1.54 179.00 4974.00 4940 20241219 -47.37 1857 20240805 40.01 3500 -25.71 20250502 2440 6.56 20250331 4940 -47.37 20241219 1857 40.01 20240805 0.03 Y 101680 500 42 억 218523 N N 1051 N 00 N
7 20250516 110609 57 100.00 KOSDAQ 기계·장비 N N N N N 2635 -290 5 -9.91 240078832 88802 485.65 2905 2910 2615 3800 2050 2925 2703.53 2.60 0 -10771 3035 2980 2940 2885 2845 2960 2865 42 875 500 1810 5 1 8404000 221 14.72 0.53 12 1.06 179.00 4974.00 4940 20241219 -46.66 1857 20240805 41.90 3500 -24.71 20250502 2440 7.99 20250331 4940 -46.66 20241219 1857 41.90 20240805 0.03 Y 101680 500 42 억 218523 N N 1051 N 00 N
8 20250516 100635 57 100.00 KOSDAQ 기계·장비 N N N N N 2690 -235 5 -8.03 147699515 54059 295.65 2905 2910 2615 3800 2050 2925 2732.19 2.60 0 -5195 3035 2980 2940 2885 2845 2960 2865 42 875 500 1810 5 1 8404000 226 15.03 0.54 12 0.64 179.00 4974.00 4940 20241219 -45.55 1857 20240805 44.86 3500 -23.14 20250502 2440 10.25 20250331 4940 -45.55 20241219 1857 44.86 20240805 0.03 Y 101680 500 42 억 218523 N N 1051 N 00 N
9 20250516 090636 57 100.00 KOSDAQ 기계·장비 N N N N N 2845 -80 5 -2.74 27117570 9469 51.79 2905 2910 2815 3800 2050 2925 2863.83 2.60 0 -67 3035 2980 2940 2885 2845 2960 2865 42 875 500 1810 5 1 8404000 239 15.89 0.57 12 0.11 179.00 4974.00 4940 20241219 -42.41 1857 20240805 53.20 3500 -18.71 20250502 2440 16.60 20250331 4940 -42.41 20241219 1857 53.20 20240805 0.03 Y 101680 500 42 억 218523 N N 1051 N 00 N
10 20250515 160720 57 100.00 KOSDAQ 기계·장비 N N N N N 2925 -45 5 -1.52 53560095 18285 56.28 2995 2995 2900 3860 2080 2970 2929.23 2.61 0 -965 3060 3015 2955 2910 2850 3037 2932 42 890 500 1840 5 1 8404000 246 16.34 0.59 12 0.22 179.00 4974.00 4940 20241219 -40.79 1857 20240805 57.51 3500 -16.43 20250502 2440 19.88 20250331 4940 -40.79 20241219 1857 57.51 20240805 0.02 Y 101680 500 42 억 219172 N N 1051 N 00 N
11 20250515 150727 57 100.00 KOSDAQ 기계·장비 N N N N N 2950 -20 5 -0.67 45987690 15720 48.39 2995 2995 2900 3860 2080 2970 2925.43 2.61 0 -1491 3060 3015 2955 2910 2850 3037 2932 42 890 500 1840 5 1 8404000 248 16.48 0.59 12 0.19 179.00 4974.00 4940 20241219 -40.28 1857 20240805 58.86 3500 -15.71 20250502 2440 20.90 20250331 4940 -40.28 20241219 1857 58.86 20240805 0.02 Y 101680 500 42 억 219172 N N 1101 N 00 N
12 20250515 140728 57 100.00 KOSDAQ 기계·장비 N N N N N 2910 -60 5 -2.02 34009980 11627 35.79 2995 2995 2900 3860 2080 2970 2925.09 2.61 0 -2367 3060 3015 2955 2910 2850 3037 2932 42 890 500 1840 5 1 8404000 245 16.26 0.59 12 0.14 179.00 4974.00 4940 20241219 -41.09 1857 20240805 56.70 3500 -16.86 20250502 2440 19.26 20250331 4940 -41.09 20241219 1857 56.70 20240805 0.02 Y 101680 500 42 억 219172 N N 1101 N 00 N