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
109740/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
20250516,160637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4910,-160,5,-3.16,488837445,99465,15.28,5160,5160,4820,6590,3550,5070,4914.67,1.39,0,8387,6890,5980,5490,4580,4090,5735,4335,135,1520,500,3650,5,1,25710390,1262,-16.26,1.02,12,0.39,-302.00,4793.00,7130,20240902,-31.14,3600,20250312,36.39,7000,-29.86,20250514,3600,36.39,20250312,7130,-31.14,20240902,3600,36.39,20250312,0.34,Y,109740,500,135 억,,356407,N,N,2089,N,00,N
20250516,150647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4955,-115,5,-2.27,449734070,91605,14.07,5160,5160,4820,6590,3550,5070,4909.49,1.39,0,11777,6890,5980,5490,4580,4090,5735,4335,135,1520,500,3650,5,1,25710390,1274,-16.41,1.03,12,0.36,-302.00,4793.00,7130,20240902,-30.50,3600,20250312,37.64,7000,-29.21,20250514,3600,37.64,20250312,7130,-30.50,20240902,3600,37.64,20250312,0.34,Y,109740,500,135 억,,356407,N,N,2147,N,00,N
20250516,140643,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4845,-225,5,-4.44,380974715,77722,11.94,5160,5160,4820,6590,3550,5070,4901.76,1.39,0,10864,6890,5980,5490,4580,4090,5735,4335,135,1520,500,3650,5,1,25710390,1246,-16.04,1.01,12,0.30,-302.00,4793.00,7130,20240902,-32.05,3600,20250312,34.58,7000,-30.79,20250514,3600,34.58,20250312,7130,-32.05,20240902,3600,34.58,20250312,0.34,Y,109740,500,135 억,,356407,N,N,2147,N,00,N
20250516,130641,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4850,-220,5,-4.34,367991780,75039,11.53,5160,5160,4820,6590,3550,5070,4904.00,1.39,0,11817,6890,5980,5490,4580,4090,5735,4335,135,1520,500,3650,5,1,25710390,1247,-16.06,1.01,12,0.29,-302.00,4793.00,7130,20240902,-31.98,3600,20250312,34.72,7000,-30.71,20250514,3600,34.72,20250312,7130,-31.98,20240902,3600,34.72,20250312,0.34,Y,109740,500,135 억,,356407,N,N,2147,N,00,N
20250516,120644,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4880,-190,5,-3.75,306934272,62479,9.60,5160,5160,4820,6590,3550,5070,4912.60,1.39,0,7805,6890,5980,5490,4580,4090,5735,4335,135,1520,500,3650,5,1,25710390,1255,-16.16,1.02,12,0.24,-302.00,4793.00,7130,20240902,-31.56,3600,20250312,35.56,7000,-30.29,20250514,3600,35.56,20250312,7130,-31.56,20240902,3600,35.56,20250312,0.34,Y,109740,500,135 억,,356407,N,N,2147,N,00,N
20250516,110620,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4850,-220,5,-4.34,244908983,49730,7.64,5160,5160,4820,6590,3550,5070,4924.77,1.39,0,-242,6890,5980,5490,4580,4090,5735,4335,135,1520,500,3650,5,1,25710390,1247,-16.06,1.01,12,0.19,-302.00,4793.00,7130,20240902,-31.98,3600,20250312,34.72,7000,-30.71,20250514,3600,34.72,20250312,7130,-31.98,20240902,3600,34.72,20250312,0.34,Y,109740,500,135 억,,356407,N,N,2147,N,00,N
20250516,100646,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4855,-215,5,-4.24,161364098,32516,5.00,5160,5160,4855,6590,3550,5070,4962.60,1.39,0,988,6890,5980,5490,4580,4090,5735,4335,135,1520,500,3650,5,1,25710390,1248,-16.08,1.01,12,0.13,-302.00,4793.00,7130,20240902,-31.91,3600,20250312,34.86,7000,-30.64,20250514,3600,34.86,20250312,7130,-31.91,20240902,3600,34.86,20250312,0.34,Y,109740,500,135 억,,356407,N,N,2147,N,00,N
20250516,090648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5050,-20,5,-0.39,23193210,4568,0.70,5160,5160,5000,6590,3550,5070,5077.32,1.39,0,-1714,6890,5980,5490,4580,4090,5735,4335,135,1520,500,3650,10,1,25710390,1298,-16.72,1.05,12,0.02,-302.00,4793.00,7130,20240902,-29.17,3600,20250312,40.28,7000,-27.86,20250514,3600,40.28,20250312,7130,-29.17,20240902,3600,40.28,20250312,0.34,Y,109740,500,135 억,,356407,N,N,2147,N,00,N
20250515,160733,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5070,-1490,5,-22.71,3519443865,649936,185.75,6400,6400,5000,8520,4600,6560,5415.15,1.61,0,-59356,7420,6990,6570,6140,5720,7205,6355,135,1960,500,4720,10,1,25710390,1304,-16.79,1.06,12,2.53,-302.00,4793.00,7130,20240902,-28.89,3600,20250312,40.83,7000,-27.57,20250514,3600,40.83,20250312,7130,-28.89,20240902,3600,40.83,20250312,0.33,Y,109740,500,135 억,,413571,N,N,2147,N,00,N
20250515,150740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5080,-1480,5,-22.56,3452325205,636662,181.95,6400,6400,5000,8520,4600,6560,5422.54,1.61,0,-59047,7420,6990,6570,6140,5720,7205,6355,135,1960,500,4720,10,1,25710390,1306,-16.82,1.06,12,2.48,-302.00,4793.00,7130,20240902,-28.75,3600,20250312,41.11,7000,-27.43,20250514,3600,41.11,20250312,7130,-28.75,20240902,3600,41.11,20250312,0.33,Y,109740,500,135 억,,413571,N,N,22,N,00,N
20250515,140741,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5090,-1470,5,-22.41,3253924350,597318,170.71,6400,6400,5030,8520,4600,6560,5447.56,1.61,0,-59290,7420,6990,6570,6140,5720,7205,6355,135,1960,500,4720,10,1,25710390,1309,-16.85,1.06,12,2.32,-302.00,4793.00,7130,20240902,-28.61,3600,20250312,41.39,7000,-27.29,20250514,3600,41.39,20250312,7130,-28.61,20240902,3600,41.39,20250312,0.33,Y,109740,500,135 억,,413571,N,N,22,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 160637 57 100.00 KOSDAQ 기계·장비 N N N N N 4910 -160 5 -3.16 488837445 99465 15.28 5160 5160 4820 6590 3550 5070 4914.67 1.39 0 8387 6890 5980 5490 4580 4090 5735 4335 135 1520 500 3650 5 1 25710390 1262 -16.26 1.02 12 0.39 -302.00 4793.00 7130 20240902 -31.14 3600 20250312 36.39 7000 -29.86 20250514 3600 36.39 20250312 7130 -31.14 20240902 3600 36.39 20250312 0.34 Y 109740 500 135 억 356407 N N 2089 N 00 N
3 20250516 150647 57 100.00 KOSDAQ 기계·장비 N N N N N 4955 -115 5 -2.27 449734070 91605 14.07 5160 5160 4820 6590 3550 5070 4909.49 1.39 0 11777 6890 5980 5490 4580 4090 5735 4335 135 1520 500 3650 5 1 25710390 1274 -16.41 1.03 12 0.36 -302.00 4793.00 7130 20240902 -30.50 3600 20250312 37.64 7000 -29.21 20250514 3600 37.64 20250312 7130 -30.50 20240902 3600 37.64 20250312 0.34 Y 109740 500 135 억 356407 N N 2147 N 00 N
4 20250516 140643 57 100.00 KOSDAQ 기계·장비 N N N N N 4845 -225 5 -4.44 380974715 77722 11.94 5160 5160 4820 6590 3550 5070 4901.76 1.39 0 10864 6890 5980 5490 4580 4090 5735 4335 135 1520 500 3650 5 1 25710390 1246 -16.04 1.01 12 0.30 -302.00 4793.00 7130 20240902 -32.05 3600 20250312 34.58 7000 -30.79 20250514 3600 34.58 20250312 7130 -32.05 20240902 3600 34.58 20250312 0.34 Y 109740 500 135 억 356407 N N 2147 N 00 N
5 20250516 130641 57 100.00 KOSDAQ 기계·장비 N N N N N 4850 -220 5 -4.34 367991780 75039 11.53 5160 5160 4820 6590 3550 5070 4904.00 1.39 0 11817 6890 5980 5490 4580 4090 5735 4335 135 1520 500 3650 5 1 25710390 1247 -16.06 1.01 12 0.29 -302.00 4793.00 7130 20240902 -31.98 3600 20250312 34.72 7000 -30.71 20250514 3600 34.72 20250312 7130 -31.98 20240902 3600 34.72 20250312 0.34 Y 109740 500 135 억 356407 N N 2147 N 00 N
6 20250516 120644 57 100.00 KOSDAQ 기계·장비 N N N N N 4880 -190 5 -3.75 306934272 62479 9.60 5160 5160 4820 6590 3550 5070 4912.60 1.39 0 7805 6890 5980 5490 4580 4090 5735 4335 135 1520 500 3650 5 1 25710390 1255 -16.16 1.02 12 0.24 -302.00 4793.00 7130 20240902 -31.56 3600 20250312 35.56 7000 -30.29 20250514 3600 35.56 20250312 7130 -31.56 20240902 3600 35.56 20250312 0.34 Y 109740 500 135 억 356407 N N 2147 N 00 N
7 20250516 110620 57 100.00 KOSDAQ 기계·장비 N N N N N 4850 -220 5 -4.34 244908983 49730 7.64 5160 5160 4820 6590 3550 5070 4924.77 1.39 0 -242 6890 5980 5490 4580 4090 5735 4335 135 1520 500 3650 5 1 25710390 1247 -16.06 1.01 12 0.19 -302.00 4793.00 7130 20240902 -31.98 3600 20250312 34.72 7000 -30.71 20250514 3600 34.72 20250312 7130 -31.98 20240902 3600 34.72 20250312 0.34 Y 109740 500 135 억 356407 N N 2147 N 00 N
8 20250516 100646 57 100.00 KOSDAQ 기계·장비 N N N N N 4855 -215 5 -4.24 161364098 32516 5.00 5160 5160 4855 6590 3550 5070 4962.60 1.39 0 988 6890 5980 5490 4580 4090 5735 4335 135 1520 500 3650 5 1 25710390 1248 -16.08 1.01 12 0.13 -302.00 4793.00 7130 20240902 -31.91 3600 20250312 34.86 7000 -30.64 20250514 3600 34.86 20250312 7130 -31.91 20240902 3600 34.86 20250312 0.34 Y 109740 500 135 억 356407 N N 2147 N 00 N
9 20250516 090648 57 100.00 KOSDAQ 기계·장비 N N N N N 5050 -20 5 -0.39 23193210 4568 0.70 5160 5160 5000 6590 3550 5070 5077.32 1.39 0 -1714 6890 5980 5490 4580 4090 5735 4335 135 1520 500 3650 10 1 25710390 1298 -16.72 1.05 12 0.02 -302.00 4793.00 7130 20240902 -29.17 3600 20250312 40.28 7000 -27.86 20250514 3600 40.28 20250312 7130 -29.17 20240902 3600 40.28 20250312 0.34 Y 109740 500 135 억 356407 N N 2147 N 00 N
10 20250515 160733 57 100.00 KOSDAQ 기계·장비 N N N N N 5070 -1490 5 -22.71 3519443865 649936 185.75 6400 6400 5000 8520 4600 6560 5415.15 1.61 0 -59356 7420 6990 6570 6140 5720 7205 6355 135 1960 500 4720 10 1 25710390 1304 -16.79 1.06 12 2.53 -302.00 4793.00 7130 20240902 -28.89 3600 20250312 40.83 7000 -27.57 20250514 3600 40.83 20250312 7130 -28.89 20240902 3600 40.83 20250312 0.33 Y 109740 500 135 억 413571 N N 2147 N 00 N
11 20250515 150740 57 100.00 KOSDAQ 기계·장비 N N N N N 5080 -1480 5 -22.56 3452325205 636662 181.95 6400 6400 5000 8520 4600 6560 5422.54 1.61 0 -59047 7420 6990 6570 6140 5720 7205 6355 135 1960 500 4720 10 1 25710390 1306 -16.82 1.06 12 2.48 -302.00 4793.00 7130 20240902 -28.75 3600 20250312 41.11 7000 -27.43 20250514 3600 41.11 20250312 7130 -28.75 20240902 3600 41.11 20250312 0.33 Y 109740 500 135 억 413571 N N 22 N 00 N
12 20250515 140741 57 100.00 KOSDAQ 기계·장비 N N N N N 5090 -1470 5 -22.41 3253924350 597318 170.71 6400 6400 5030 8520 4600 6560 5447.56 1.61 0 -59290 7420 6990 6570 6140 5720 7205 6355 135 1960 500 4720 10 1 25710390 1309 -16.85 1.06 12 2.32 -302.00 4793.00 7130 20240902 -28.61 3600 20250312 41.39 7000 -27.29 20250514 3600 41.39 20250312 7130 -28.61 20240902 3600 41.39 20250312 0.33 Y 109740 500 135 억 413571 N N 22 N 00 N