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
137080/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
20250516,160704,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3140,-120,5,-3.68,27865360,8726,72.80,3245,3245,3140,4235,2285,3260,3193.37,1.05,0,254,3366,3312,3286,3232,3206,3300,3220,64,975,500,2080,5,1,11059422,347,-2.03,0.45,12,0.08,-1550.00,6912.00,7040,20240531,-55.40,2675,20241115,17.38,4095,-23.32,20250103,2895,8.46,20250304,7040,-55.40,20240531,2675,17.38,20241115,0.11,Y,137080,500,64 억,,115976,N,N,163,N,00,N
20250516,150717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3200,-60,5,-1.84,26229245,8205,68.45,3245,3245,3165,4235,2285,3260,3196.74,1.05,0,274,3366,3312,3286,3232,3206,3300,3220,64,975,500,2080,5,1,11059422,354,-2.06,0.46,12,0.07,-1550.00,6912.00,7040,20240531,-54.55,2675,20241115,19.63,4095,-21.86,20250103,2895,10.54,20250304,7040,-54.55,20240531,2675,19.63,20241115,0.11,Y,137080,500,64 억,,115976,N,N,0,N,00,N
20250516,140711,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3175,-85,5,-2.61,24717965,7731,64.50,3245,3245,3165,4235,2285,3260,3197.25,1.05,0,358,3366,3312,3286,3232,3206,3300,3220,64,975,500,2080,5,1,11059422,351,-2.05,0.46,12,0.07,-1550.00,6912.00,7040,20240531,-54.90,2675,20241115,18.69,4095,-22.47,20250103,2895,9.67,20250304,7040,-54.90,20240531,2675,18.69,20241115,0.11,Y,137080,500,64 억,,115976,N,N,0,N,00,N
20250516,130709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3195,-65,5,-1.99,24374820,7623,63.60,3245,3245,3165,4235,2285,3260,3197.54,1.05,0,369,3366,3312,3286,3232,3206,3300,3220,64,975,500,2080,5,1,11059422,353,-2.06,0.46,12,0.07,-1550.00,6912.00,7040,20240531,-54.62,2675,20241115,19.44,4095,-21.98,20250103,2895,10.36,20250304,7040,-54.62,20240531,2675,19.44,20241115,0.11,Y,137080,500,64 억,,115976,N,N,0,N,00,N
20250516,120713,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3195,-65,5,-1.99,24141705,7550,62.99,3245,3245,3165,4235,2285,3260,3197.58,1.05,0,415,3366,3312,3286,3232,3206,3300,3220,64,975,500,2080,5,1,11059422,353,-2.06,0.46,12,0.07,-1550.00,6912.00,7040,20240531,-54.62,2675,20241115,19.44,4095,-21.98,20250103,2895,10.36,20250304,7040,-54.62,20240531,2675,19.44,20241115,0.11,Y,137080,500,64 억,,115976,N,N,0,N,00,N
20250516,110646,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3195,-65,5,-1.99,10582580,3289,27.44,3245,3245,3195,4235,2285,3260,3217.57,1.05,0,580,3366,3312,3286,3232,3206,3300,3220,64,975,500,2080,5,1,11059422,353,-2.06,0.46,12,0.03,-1550.00,6912.00,7040,20240531,-54.62,2675,20241115,19.44,4095,-21.98,20250103,2895,10.36,20250304,7040,-54.62,20240531,2675,19.44,20241115,0.11,Y,137080,500,64 억,,115976,N,N,0,N,00,N
20250516,100711,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3240,-20,5,-0.61,3732175,1154,9.63,3245,3245,3225,4235,2285,3260,3234.12,1.05,0,-1,3366,3312,3286,3232,3206,3300,3220,64,975,500,2080,5,1,11059422,358,-2.09,0.47,12,0.01,-1550.00,6912.00,7040,20240531,-53.98,2675,20241115,21.12,4095,-20.88,20250103,2895,11.92,20250304,7040,-53.98,20240531,2675,21.12,20241115,0.11,Y,137080,500,64 억,,115976,N,N,0,N,00,N
20250516,090716,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3240,-20,5,-0.61,639090,197,1.64,3245,3245,3225,4235,2285,3260,3244.11,1.05,0,-6,3366,3312,3286,3232,3206,3300,3220,64,975,500,2080,5,1,11059422,358,-2.09,0.47,12,0.00,-1550.00,6912.00,7040,20240531,-53.98,2675,20241115,21.12,4095,-20.88,20250103,2895,11.92,20250304,7040,-53.98,20240531,2675,21.12,20241115,0.11,Y,137080,500,64 억,,115976,N,N,0,N,00,N
20250515,160804,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3260,-95,5,-2.83,39296045,11986,139.79,3315,3340,3260,4360,2350,3355,3278.50,1.05,0,1045,3438,3396,3353,3311,3268,3417,3332,64,1005,500,2140,5,1,11059422,361,-2.10,0.47,12,0.11,-1550.00,6912.00,7040,20240531,-53.69,2675,20241115,21.87,4095,-20.39,20250103,2895,12.61,20250304,7040,-53.69,20240531,2675,21.87,20241115,0.11,Y,137080,500,64 억,,115901,N,N,54,N,00,N
20250515,150813,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3260,-95,5,-2.83,36834645,11231,130.99,3315,3340,3260,4360,2350,3355,3279.73,1.05,0,1411,3438,3396,3353,3311,3268,3417,3332,64,1005,500,2140,5,1,11059422,361,-2.10,0.47,12,0.10,-1550.00,6912.00,7040,20240531,-53.69,2675,20241115,21.87,4095,-20.39,20250103,2895,12.61,20250304,7040,-53.69,20240531,2675,21.87,20241115,0.11,Y,137080,500,64 억,,115901,N,N,54,N,00,N
20250515,140814,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3260,-95,5,-2.83,36157610,11024,128.57,3315,3340,3260,4360,2350,3355,3279.90,1.05,0,1412,3438,3396,3353,3311,3268,3417,3332,64,1005,500,2140,5,1,11059422,361,-2.10,0.47,12,0.10,-1550.00,6912.00,7040,20240531,-53.69,2675,20241115,21.87,4095,-20.39,20250103,2895,12.61,20250304,7040,-53.69,20240531,2675,21.87,20241115,0.11,Y,137080,500,64 억,,115901,N,N,54,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 160704 57 100.00 KOSDAQ 기계·장비 N N N N N 3140 -120 5 -3.68 27865360 8726 72.80 3245 3245 3140 4235 2285 3260 3193.37 1.05 0 254 3366 3312 3286 3232 3206 3300 3220 64 975 500 2080 5 1 11059422 347 -2.03 0.45 12 0.08 -1550.00 6912.00 7040 20240531 -55.40 2675 20241115 17.38 4095 -23.32 20250103 2895 8.46 20250304 7040 -55.40 20240531 2675 17.38 20241115 0.11 Y 137080 500 64 억 115976 N N 163 N 00 N
3 20250516 150717 57 100.00 KOSDAQ 기계·장비 N N N N N 3200 -60 5 -1.84 26229245 8205 68.45 3245 3245 3165 4235 2285 3260 3196.74 1.05 0 274 3366 3312 3286 3232 3206 3300 3220 64 975 500 2080 5 1 11059422 354 -2.06 0.46 12 0.07 -1550.00 6912.00 7040 20240531 -54.55 2675 20241115 19.63 4095 -21.86 20250103 2895 10.54 20250304 7040 -54.55 20240531 2675 19.63 20241115 0.11 Y 137080 500 64 억 115976 N N 0 N 00 N
4 20250516 140711 57 100.00 KOSDAQ 기계·장비 N N N N N 3175 -85 5 -2.61 24717965 7731 64.50 3245 3245 3165 4235 2285 3260 3197.25 1.05 0 358 3366 3312 3286 3232 3206 3300 3220 64 975 500 2080 5 1 11059422 351 -2.05 0.46 12 0.07 -1550.00 6912.00 7040 20240531 -54.90 2675 20241115 18.69 4095 -22.47 20250103 2895 9.67 20250304 7040 -54.90 20240531 2675 18.69 20241115 0.11 Y 137080 500 64 억 115976 N N 0 N 00 N
5 20250516 130709 57 100.00 KOSDAQ 기계·장비 N N N N N 3195 -65 5 -1.99 24374820 7623 63.60 3245 3245 3165 4235 2285 3260 3197.54 1.05 0 369 3366 3312 3286 3232 3206 3300 3220 64 975 500 2080 5 1 11059422 353 -2.06 0.46 12 0.07 -1550.00 6912.00 7040 20240531 -54.62 2675 20241115 19.44 4095 -21.98 20250103 2895 10.36 20250304 7040 -54.62 20240531 2675 19.44 20241115 0.11 Y 137080 500 64 억 115976 N N 0 N 00 N
6 20250516 120713 57 100.00 KOSDAQ 기계·장비 N N N N N 3195 -65 5 -1.99 24141705 7550 62.99 3245 3245 3165 4235 2285 3260 3197.58 1.05 0 415 3366 3312 3286 3232 3206 3300 3220 64 975 500 2080 5 1 11059422 353 -2.06 0.46 12 0.07 -1550.00 6912.00 7040 20240531 -54.62 2675 20241115 19.44 4095 -21.98 20250103 2895 10.36 20250304 7040 -54.62 20240531 2675 19.44 20241115 0.11 Y 137080 500 64 억 115976 N N 0 N 00 N
7 20250516 110646 57 100.00 KOSDAQ 기계·장비 N N N N N 3195 -65 5 -1.99 10582580 3289 27.44 3245 3245 3195 4235 2285 3260 3217.57 1.05 0 580 3366 3312 3286 3232 3206 3300 3220 64 975 500 2080 5 1 11059422 353 -2.06 0.46 12 0.03 -1550.00 6912.00 7040 20240531 -54.62 2675 20241115 19.44 4095 -21.98 20250103 2895 10.36 20250304 7040 -54.62 20240531 2675 19.44 20241115 0.11 Y 137080 500 64 억 115976 N N 0 N 00 N
8 20250516 100711 57 100.00 KOSDAQ 기계·장비 N N N N N 3240 -20 5 -0.61 3732175 1154 9.63 3245 3245 3225 4235 2285 3260 3234.12 1.05 0 -1 3366 3312 3286 3232 3206 3300 3220 64 975 500 2080 5 1 11059422 358 -2.09 0.47 12 0.01 -1550.00 6912.00 7040 20240531 -53.98 2675 20241115 21.12 4095 -20.88 20250103 2895 11.92 20250304 7040 -53.98 20240531 2675 21.12 20241115 0.11 Y 137080 500 64 억 115976 N N 0 N 00 N
9 20250516 090716 57 100.00 KOSDAQ 기계·장비 N N N N N 3240 -20 5 -0.61 639090 197 1.64 3245 3245 3225 4235 2285 3260 3244.11 1.05 0 -6 3366 3312 3286 3232 3206 3300 3220 64 975 500 2080 5 1 11059422 358 -2.09 0.47 12 0.00 -1550.00 6912.00 7040 20240531 -53.98 2675 20241115 21.12 4095 -20.88 20250103 2895 11.92 20250304 7040 -53.98 20240531 2675 21.12 20241115 0.11 Y 137080 500 64 억 115976 N N 0 N 00 N
10 20250515 160804 57 100.00 KOSDAQ 기계·장비 N N N N N 3260 -95 5 -2.83 39296045 11986 139.79 3315 3340 3260 4360 2350 3355 3278.50 1.05 0 1045 3438 3396 3353 3311 3268 3417 3332 64 1005 500 2140 5 1 11059422 361 -2.10 0.47 12 0.11 -1550.00 6912.00 7040 20240531 -53.69 2675 20241115 21.87 4095 -20.39 20250103 2895 12.61 20250304 7040 -53.69 20240531 2675 21.87 20241115 0.11 Y 137080 500 64 억 115901 N N 54 N 00 N
11 20250515 150813 57 100.00 KOSDAQ 기계·장비 N N N N N 3260 -95 5 -2.83 36834645 11231 130.99 3315 3340 3260 4360 2350 3355 3279.73 1.05 0 1411 3438 3396 3353 3311 3268 3417 3332 64 1005 500 2140 5 1 11059422 361 -2.10 0.47 12 0.10 -1550.00 6912.00 7040 20240531 -53.69 2675 20241115 21.87 4095 -20.39 20250103 2895 12.61 20250304 7040 -53.69 20240531 2675 21.87 20241115 0.11 Y 137080 500 64 억 115901 N N 54 N 00 N
12 20250515 140814 57 100.00 KOSDAQ 기계·장비 N N N N N 3260 -95 5 -2.83 36157610 11024 128.57 3315 3340 3260 4360 2350 3355 3279.90 1.05 0 1412 3438 3396 3353 3311 3268 3417 3332 64 1005 500 2140 5 1 11059422 361 -2.10 0.47 12 0.10 -1550.00 6912.00 7040 20240531 -53.69 2675 20241115 21.87 4095 -20.39 20250103 2895 12.61 20250304 7040 -53.69 20240531 2675 21.87 20241115 0.11 Y 137080 500 64 억 115901 N N 54 N 00 N