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
159010/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
20250516,160719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4810,-140,5,-2.83,133164795,27758,100.65,4950,4950,4720,6430,3465,4950,4797.35,0.95,0,-1992,5070,5010,4925,4865,4780,4967,4822,67,1480,500,3460,5,1,13334739,641,-27.02,1.09,12,0.21,-178.00,4413.00,11840,20240509,-59.38,3840,20241209,25.26,5800,-17.07,20250320,4115,16.89,20250102,10910,-55.91,20240516,3840,25.26,20241209,1.13,Y,159010,500,66 억,,126355,N,N,89,N,00,N
20250516,150732,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4745,-205,5,-4.14,126532595,26365,95.59,4950,4950,4720,6430,3465,4950,4799.26,0.95,0,-1315,5070,5010,4925,4865,4780,4967,4822,67,1480,500,3460,5,1,13334739,633,-26.66,1.08,12,0.20,-178.00,4413.00,11840,20240509,-59.92,3840,20241209,23.57,5800,-18.19,20250320,4115,15.31,20250102,10910,-56.51,20240516,3840,23.57,20241209,1.13,Y,159010,500,66 억,,126355,N,N,0,N,00,N
20250516,140727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4725,-225,5,-4.55,122065160,25422,92.18,4950,4950,4720,6430,3465,4950,4801.56,0.95,0,-1544,5070,5010,4925,4865,4780,4967,4822,67,1480,500,3460,5,1,13334739,630,-26.54,1.07,12,0.19,-178.00,4413.00,11840,20240509,-60.09,3840,20241209,23.05,5800,-18.53,20250320,4115,14.82,20250102,10910,-56.69,20240516,3840,23.05,20241209,1.13,Y,159010,500,66 억,,126355,N,N,0,N,00,N
20250516,130725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4740,-210,5,-4.24,115808585,24098,87.37,4950,4950,4725,6430,3465,4950,4805.73,0.95,0,-1259,5070,5010,4925,4865,4780,4967,4822,67,1480,500,3460,5,1,13334739,632,-26.63,1.07,12,0.18,-178.00,4413.00,11840,20240509,-59.97,3840,20241209,23.44,5800,-18.28,20250320,4115,15.19,20250102,10910,-56.55,20240516,3840,23.44,20241209,1.13,Y,159010,500,66 억,,126355,N,N,0,N,00,N
20250516,120729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4775,-175,5,-3.54,99772570,20720,75.13,4950,4950,4770,6430,3465,4950,4815.28,0.95,0,447,5070,5010,4925,4865,4780,4967,4822,67,1480,500,3460,5,1,13334739,637,-26.83,1.08,12,0.16,-178.00,4413.00,11840,20240509,-59.67,3840,20241209,24.35,5800,-17.67,20250320,4115,16.04,20250102,10910,-56.23,20240516,3840,24.35,20241209,1.13,Y,159010,500,66 억,,126355,N,N,0,N,00,N
20250516,110700,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4815,-135,5,-2.73,86391995,17923,64.99,4950,4950,4785,6430,3465,4950,4820.17,0.95,0,1693,5070,5010,4925,4865,4780,4967,4822,67,1480,500,3460,5,1,13334739,642,-27.05,1.09,12,0.13,-178.00,4413.00,11840,20240509,-59.33,3840,20241209,25.39,5800,-16.98,20250320,4115,17.01,20250102,10910,-55.87,20240516,3840,25.39,20241209,1.13,Y,159010,500,66 억,,126355,N,N,0,N,00,N
20250516,100726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4835,-115,5,-2.32,62192085,12891,46.74,4950,4950,4800,6430,3465,4950,4824.46,0.95,0,2,5070,5010,4925,4865,4780,4967,4822,67,1480,500,3460,5,1,13334739,645,-27.16,1.10,12,0.10,-178.00,4413.00,11840,20240509,-59.16,3840,20241209,25.91,5800,-16.64,20250320,4115,17.50,20250102,10910,-55.68,20240516,3840,25.91,20241209,1.13,Y,159010,500,66 억,,126355,N,N,0,N,00,N
20250516,090732,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4900,-50,5,-1.01,1163135,236,0.86,4950,4950,4900,6430,3465,4950,4928.54,0.95,0,-219,5070,5010,4925,4865,4780,4967,4822,67,1480,500,3460,5,1,13334739,653,-27.53,1.11,12,0.00,-178.00,4413.00,11840,20240509,-58.61,3840,20241209,27.60,5800,-15.52,20250320,4115,19.08,20250102,10910,-55.09,20240516,3840,27.60,20241209,1.13,Y,159010,500,66 억,,126355,N,N,0,N,00,N
20250515,160822,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4950,-15,5,-0.30,135197003,27580,103.85,4970,4985,4840,6450,3480,4965,4901.99,1.01,0,-1250,5111,5037,4986,4912,4861,5012,4887,67,1485,500,3470,5,1,13334739,660,-27.81,1.12,12,0.21,-178.00,4413.00,11840,20240509,-58.19,3840,20241209,28.91,5800,-14.66,20250320,4115,20.29,20250102,10910,-54.63,20240516,3840,28.91,20241209,1.11,Y,159010,500,66 억,,134640,N,N,0,N,00,N
20250515,150831,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4925,-40,5,-0.81,127258978,25972,97.79,4970,4985,4840,6450,3480,4965,4899.85,1.01,0,-656,5111,5037,4986,4912,4861,5012,4887,67,1485,500,3470,5,1,13334739,657,-27.67,1.12,12,0.19,-178.00,4413.00,11840,20240509,-58.40,3840,20241209,28.26,5800,-15.09,20250320,4115,19.68,20250102,10910,-54.86,20240516,3840,28.26,20241209,1.11,Y,159010,500,66 억,,134640,N,N,0,N,00,N
20250515,140832,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4895,-70,5,-1.41,103214538,21086,79.40,4970,4985,4840,6450,3480,4965,4894.93,1.01,0,-130,5111,5037,4986,4912,4861,5012,4887,67,1485,500,3470,5,1,13334739,653,-27.50,1.11,12,0.16,-178.00,4413.00,11840,20240509,-58.66,3840,20241209,27.47,5800,-15.60,20250320,4115,18.96,20250102,10910,-55.13,20240516,3840,27.47,20241209,1.11,Y,159010,500,66 억,,134640,N,N,0,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 160719 57 100.00 KOSDAQ 기계·장비 N N N N N 4810 -140 5 -2.83 133164795 27758 100.65 4950 4950 4720 6430 3465 4950 4797.35 0.95 0 -1992 5070 5010 4925 4865 4780 4967 4822 67 1480 500 3460 5 1 13334739 641 -27.02 1.09 12 0.21 -178.00 4413.00 11840 20240509 -59.38 3840 20241209 25.26 5800 -17.07 20250320 4115 16.89 20250102 10910 -55.91 20240516 3840 25.26 20241209 1.13 Y 159010 500 66 억 126355 N N 89 N 00 N
3 20250516 150732 57 100.00 KOSDAQ 기계·장비 N N N N N 4745 -205 5 -4.14 126532595 26365 95.59 4950 4950 4720 6430 3465 4950 4799.26 0.95 0 -1315 5070 5010 4925 4865 4780 4967 4822 67 1480 500 3460 5 1 13334739 633 -26.66 1.08 12 0.20 -178.00 4413.00 11840 20240509 -59.92 3840 20241209 23.57 5800 -18.19 20250320 4115 15.31 20250102 10910 -56.51 20240516 3840 23.57 20241209 1.13 Y 159010 500 66 억 126355 N N 0 N 00 N
4 20250516 140727 57 100.00 KOSDAQ 기계·장비 N N N N N 4725 -225 5 -4.55 122065160 25422 92.18 4950 4950 4720 6430 3465 4950 4801.56 0.95 0 -1544 5070 5010 4925 4865 4780 4967 4822 67 1480 500 3460 5 1 13334739 630 -26.54 1.07 12 0.19 -178.00 4413.00 11840 20240509 -60.09 3840 20241209 23.05 5800 -18.53 20250320 4115 14.82 20250102 10910 -56.69 20240516 3840 23.05 20241209 1.13 Y 159010 500 66 억 126355 N N 0 N 00 N
5 20250516 130725 57 100.00 KOSDAQ 기계·장비 N N N N N 4740 -210 5 -4.24 115808585 24098 87.37 4950 4950 4725 6430 3465 4950 4805.73 0.95 0 -1259 5070 5010 4925 4865 4780 4967 4822 67 1480 500 3460 5 1 13334739 632 -26.63 1.07 12 0.18 -178.00 4413.00 11840 20240509 -59.97 3840 20241209 23.44 5800 -18.28 20250320 4115 15.19 20250102 10910 -56.55 20240516 3840 23.44 20241209 1.13 Y 159010 500 66 억 126355 N N 0 N 00 N
6 20250516 120729 57 100.00 KOSDAQ 기계·장비 N N N N N 4775 -175 5 -3.54 99772570 20720 75.13 4950 4950 4770 6430 3465 4950 4815.28 0.95 0 447 5070 5010 4925 4865 4780 4967 4822 67 1480 500 3460 5 1 13334739 637 -26.83 1.08 12 0.16 -178.00 4413.00 11840 20240509 -59.67 3840 20241209 24.35 5800 -17.67 20250320 4115 16.04 20250102 10910 -56.23 20240516 3840 24.35 20241209 1.13 Y 159010 500 66 억 126355 N N 0 N 00 N
7 20250516 110700 57 100.00 KOSDAQ 기계·장비 N N N N N 4815 -135 5 -2.73 86391995 17923 64.99 4950 4950 4785 6430 3465 4950 4820.17 0.95 0 1693 5070 5010 4925 4865 4780 4967 4822 67 1480 500 3460 5 1 13334739 642 -27.05 1.09 12 0.13 -178.00 4413.00 11840 20240509 -59.33 3840 20241209 25.39 5800 -16.98 20250320 4115 17.01 20250102 10910 -55.87 20240516 3840 25.39 20241209 1.13 Y 159010 500 66 억 126355 N N 0 N 00 N
8 20250516 100726 57 100.00 KOSDAQ 기계·장비 N N N N N 4835 -115 5 -2.32 62192085 12891 46.74 4950 4950 4800 6430 3465 4950 4824.46 0.95 0 2 5070 5010 4925 4865 4780 4967 4822 67 1480 500 3460 5 1 13334739 645 -27.16 1.10 12 0.10 -178.00 4413.00 11840 20240509 -59.16 3840 20241209 25.91 5800 -16.64 20250320 4115 17.50 20250102 10910 -55.68 20240516 3840 25.91 20241209 1.13 Y 159010 500 66 억 126355 N N 0 N 00 N
9 20250516 090732 57 100.00 KOSDAQ 기계·장비 N N N N N 4900 -50 5 -1.01 1163135 236 0.86 4950 4950 4900 6430 3465 4950 4928.54 0.95 0 -219 5070 5010 4925 4865 4780 4967 4822 67 1480 500 3460 5 1 13334739 653 -27.53 1.11 12 0.00 -178.00 4413.00 11840 20240509 -58.61 3840 20241209 27.60 5800 -15.52 20250320 4115 19.08 20250102 10910 -55.09 20240516 3840 27.60 20241209 1.13 Y 159010 500 66 억 126355 N N 0 N 00 N
10 20250515 160822 57 100.00 KOSDAQ 기계·장비 N N N N N 4950 -15 5 -0.30 135197003 27580 103.85 4970 4985 4840 6450 3480 4965 4901.99 1.01 0 -1250 5111 5037 4986 4912 4861 5012 4887 67 1485 500 3470 5 1 13334739 660 -27.81 1.12 12 0.21 -178.00 4413.00 11840 20240509 -58.19 3840 20241209 28.91 5800 -14.66 20250320 4115 20.29 20250102 10910 -54.63 20240516 3840 28.91 20241209 1.11 Y 159010 500 66 억 134640 N N 0 N 00 N
11 20250515 150831 57 100.00 KOSDAQ 기계·장비 N N N N N 4925 -40 5 -0.81 127258978 25972 97.79 4970 4985 4840 6450 3480 4965 4899.85 1.01 0 -656 5111 5037 4986 4912 4861 5012 4887 67 1485 500 3470 5 1 13334739 657 -27.67 1.12 12 0.19 -178.00 4413.00 11840 20240509 -58.40 3840 20241209 28.26 5800 -15.09 20250320 4115 19.68 20250102 10910 -54.86 20240516 3840 28.26 20241209 1.11 Y 159010 500 66 억 134640 N N 0 N 00 N
12 20250515 140832 57 100.00 KOSDAQ 기계·장비 N N N N N 4895 -70 5 -1.41 103214538 21086 79.40 4970 4985 4840 6450 3480 4965 4894.93 1.01 0 -130 5111 5037 4986 4912 4861 5012 4887 67 1485 500 3470 5 1 13334739 653 -27.50 1.11 12 0.16 -178.00 4413.00 11840 20240509 -58.66 3840 20241209 27.47 5800 -15.60 20250320 4115 18.96 20250102 10910 -55.13 20240516 3840 27.47 20241209 1.11 Y 159010 500 66 억 134640 N N 0 N 00 N