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
168360/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
20250516,160723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9610,140,2,1.48,1811243665,194514,106.61,9510,9750,9150,12310,6630,9470,9311.64,5.22,0,7446,10250,9860,9630,9240,9010,9745,9125,106,2840,500,6620,10,1,21288284,2046,-106.78,7.31,12,0.91,-90.00,1314.00,14500,20250227,-33.72,3070,20240910,213.03,14500,-33.72,20250227,5060,89.92,20250102,14500,-33.72,20250227,3070,213.03,20240910,6.96,Y,168360,500,106 억,,1110213,N,N,2954,N,00,N
20250516,150737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9650,180,2,1.90,1732309865,186312,102.12,9510,9750,9150,12310,6630,9470,9297.90,5.22,0,11702,10250,9860,9630,9240,9010,9745,9125,106,2840,500,6620,10,1,21288284,2054,-107.22,7.34,12,0.88,-90.00,1314.00,14500,20250227,-33.45,3070,20240910,214.33,14500,-33.45,20250227,5060,90.71,20250102,14500,-33.45,20250227,3070,214.33,20240910,6.96,Y,168360,500,106 억,,1110213,N,N,5487,N,00,N
20250516,140731,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9210,-260,5,-2.75,1142147205,123617,67.75,9510,9530,9150,12310,6630,9470,9239.40,5.22,0,7042,10250,9860,9630,9240,9010,9745,9125,106,2840,500,6620,10,1,21288284,1961,-102.33,7.01,12,0.58,-90.00,1314.00,14500,20250227,-36.48,3070,20240910,200.00,14500,-36.48,20250227,5060,82.02,20250102,14500,-36.48,20250227,3070,200.00,20240910,6.96,Y,168360,500,106 억,,1110213,N,N,5487,N,00,N
20250516,130729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9250,-220,5,-2.32,888244715,96050,52.64,9510,9530,9150,12310,6630,9470,9247.73,5.22,0,-4046,10250,9860,9630,9240,9010,9745,9125,106,2840,500,6620,10,1,21288284,1969,-102.78,7.04,12,0.45,-90.00,1314.00,14500,20250227,-36.21,3070,20240910,201.30,14500,-36.21,20250227,5060,82.81,20250102,14500,-36.21,20250227,3070,201.30,20240910,6.96,Y,168360,500,106 억,,1110213,N,N,5487,N,00,N
20250516,120733,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9300,-170,5,-1.80,797025905,86224,47.26,9510,9530,9150,12310,6630,9470,9243.67,5.22,0,-8299,10250,9860,9630,9240,9010,9745,9125,106,2840,500,6620,10,1,21288284,1980,-103.33,7.08,12,0.41,-90.00,1314.00,14500,20250227,-35.86,3070,20240910,202.93,14500,-35.86,20250227,5060,83.79,20250102,14500,-35.86,20250227,3070,202.93,20240910,6.96,Y,168360,500,106 억,,1110213,N,N,5487,N,00,N
20250516,110704,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9250,-220,5,-2.32,644418925,69737,38.22,9510,9530,9150,12310,6630,9470,9240.70,5.22,0,-7201,10250,9860,9630,9240,9010,9745,9125,106,2840,500,6620,10,1,21288284,1969,-102.78,7.04,12,0.33,-90.00,1314.00,14500,20250227,-36.21,3070,20240910,201.30,14500,-36.21,20250227,5060,82.81,20250102,14500,-36.21,20250227,3070,201.30,20240910,6.96,Y,168360,500,106 억,,1110213,N,N,5487,N,00,N
20250516,100730,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9200,-270,5,-2.85,504534715,54554,29.90,9510,9530,9150,12310,6630,9470,9248.35,5.22,0,-5558,10250,9860,9630,9240,9010,9745,9125,106,2840,500,6620,10,1,21288284,1959,-102.22,7.00,12,0.26,-90.00,1314.00,14500,20250227,-36.55,3070,20240910,199.67,14500,-36.55,20250227,5060,81.82,20250102,14500,-36.55,20250227,3070,199.67,20240910,6.96,Y,168360,500,106 억,,1110213,N,N,5487,N,00,N
20250516,090736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9400,-70,5,-0.74,59996560,6352,3.48,9510,9530,9380,12310,6630,9470,9445.30,5.22,0,295,10250,9860,9630,9240,9010,9745,9125,106,2840,500,6620,10,1,21288284,2001,-104.44,7.15,12,0.03,-90.00,1314.00,14500,20250227,-35.17,3070,20240910,206.19,14500,-35.17,20250227,5060,85.77,20250102,14500,-35.17,20250227,3070,206.19,20240910,6.96,Y,168360,500,106 억,,1110213,N,N,5487,N,00,N
20250515,160827,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9470,-550,5,-5.49,1739027230,182453,110.16,10020,10020,9400,13020,7020,10020,9531.37,5.67,0,-84350,10346,10182,9996,9832,9646,10090,9740,106,3000,500,7010,10,1,21288284,2016,-105.22,7.21,12,0.86,-90.00,1314.00,14500,20250227,-34.69,3070,20240910,208.47,14500,-34.69,20250227,5060,87.15,20250102,14500,-34.69,20250227,3070,208.47,20240910,6.91,Y,168360,500,106 억,,1206007,N,N,5487,N,00,N
20250515,150836,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9510,-510,5,-5.09,1656627570,173759,104.91,10020,10020,9400,13020,7020,10020,9534.05,5.67,0,-81939,10346,10182,9996,9832,9646,10090,9740,106,3000,500,7010,10,1,21288284,2025,-105.67,7.24,12,0.82,-90.00,1314.00,14500,20250227,-34.41,3070,20240910,209.77,14500,-34.41,20250227,5060,87.94,20250102,14500,-34.41,20250227,3070,209.77,20240910,6.91,Y,168360,500,106 억,,1206007,N,N,1647,N,00,N
20250515,140837,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9400,-620,5,-6.19,1494936120,156655,94.59,10020,10020,9400,13020,7020,10020,9542.86,5.67,0,-77034,10346,10182,9996,9832,9646,10090,9740,106,3000,500,7010,10,1,21288284,2001,-104.44,7.15,12,0.74,-90.00,1314.00,14500,20250227,-35.17,3070,20240910,206.19,14500,-35.17,20250227,5060,85.77,20250102,14500,-35.17,20250227,3070,206.19,20240910,6.91,Y,168360,500,106 억,,1206007,N,N,1647,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 160723 57 100.00 KOSDAQ 기계·장비 N N N N N 9610 140 2 1.48 1811243665 194514 106.61 9510 9750 9150 12310 6630 9470 9311.64 5.22 0 7446 10250 9860 9630 9240 9010 9745 9125 106 2840 500 6620 10 1 21288284 2046 -106.78 7.31 12 0.91 -90.00 1314.00 14500 20250227 -33.72 3070 20240910 213.03 14500 -33.72 20250227 5060 89.92 20250102 14500 -33.72 20250227 3070 213.03 20240910 6.96 Y 168360 500 106 억 1110213 N N 2954 N 00 N
3 20250516 150737 57 100.00 KOSDAQ 기계·장비 N N N N N 9650 180 2 1.90 1732309865 186312 102.12 9510 9750 9150 12310 6630 9470 9297.90 5.22 0 11702 10250 9860 9630 9240 9010 9745 9125 106 2840 500 6620 10 1 21288284 2054 -107.22 7.34 12 0.88 -90.00 1314.00 14500 20250227 -33.45 3070 20240910 214.33 14500 -33.45 20250227 5060 90.71 20250102 14500 -33.45 20250227 3070 214.33 20240910 6.96 Y 168360 500 106 억 1110213 N N 5487 N 00 N
4 20250516 140731 57 100.00 KOSDAQ 기계·장비 N N N N N 9210 -260 5 -2.75 1142147205 123617 67.75 9510 9530 9150 12310 6630 9470 9239.40 5.22 0 7042 10250 9860 9630 9240 9010 9745 9125 106 2840 500 6620 10 1 21288284 1961 -102.33 7.01 12 0.58 -90.00 1314.00 14500 20250227 -36.48 3070 20240910 200.00 14500 -36.48 20250227 5060 82.02 20250102 14500 -36.48 20250227 3070 200.00 20240910 6.96 Y 168360 500 106 억 1110213 N N 5487 N 00 N
5 20250516 130729 57 100.00 KOSDAQ 기계·장비 N N N N N 9250 -220 5 -2.32 888244715 96050 52.64 9510 9530 9150 12310 6630 9470 9247.73 5.22 0 -4046 10250 9860 9630 9240 9010 9745 9125 106 2840 500 6620 10 1 21288284 1969 -102.78 7.04 12 0.45 -90.00 1314.00 14500 20250227 -36.21 3070 20240910 201.30 14500 -36.21 20250227 5060 82.81 20250102 14500 -36.21 20250227 3070 201.30 20240910 6.96 Y 168360 500 106 억 1110213 N N 5487 N 00 N
6 20250516 120733 57 100.00 KOSDAQ 기계·장비 N N N N N 9300 -170 5 -1.80 797025905 86224 47.26 9510 9530 9150 12310 6630 9470 9243.67 5.22 0 -8299 10250 9860 9630 9240 9010 9745 9125 106 2840 500 6620 10 1 21288284 1980 -103.33 7.08 12 0.41 -90.00 1314.00 14500 20250227 -35.86 3070 20240910 202.93 14500 -35.86 20250227 5060 83.79 20250102 14500 -35.86 20250227 3070 202.93 20240910 6.96 Y 168360 500 106 억 1110213 N N 5487 N 00 N
7 20250516 110704 57 100.00 KOSDAQ 기계·장비 N N N N N 9250 -220 5 -2.32 644418925 69737 38.22 9510 9530 9150 12310 6630 9470 9240.70 5.22 0 -7201 10250 9860 9630 9240 9010 9745 9125 106 2840 500 6620 10 1 21288284 1969 -102.78 7.04 12 0.33 -90.00 1314.00 14500 20250227 -36.21 3070 20240910 201.30 14500 -36.21 20250227 5060 82.81 20250102 14500 -36.21 20250227 3070 201.30 20240910 6.96 Y 168360 500 106 억 1110213 N N 5487 N 00 N
8 20250516 100730 57 100.00 KOSDAQ 기계·장비 N N N N N 9200 -270 5 -2.85 504534715 54554 29.90 9510 9530 9150 12310 6630 9470 9248.35 5.22 0 -5558 10250 9860 9630 9240 9010 9745 9125 106 2840 500 6620 10 1 21288284 1959 -102.22 7.00 12 0.26 -90.00 1314.00 14500 20250227 -36.55 3070 20240910 199.67 14500 -36.55 20250227 5060 81.82 20250102 14500 -36.55 20250227 3070 199.67 20240910 6.96 Y 168360 500 106 억 1110213 N N 5487 N 00 N
9 20250516 090736 57 100.00 KOSDAQ 기계·장비 N N N N N 9400 -70 5 -0.74 59996560 6352 3.48 9510 9530 9380 12310 6630 9470 9445.30 5.22 0 295 10250 9860 9630 9240 9010 9745 9125 106 2840 500 6620 10 1 21288284 2001 -104.44 7.15 12 0.03 -90.00 1314.00 14500 20250227 -35.17 3070 20240910 206.19 14500 -35.17 20250227 5060 85.77 20250102 14500 -35.17 20250227 3070 206.19 20240910 6.96 Y 168360 500 106 억 1110213 N N 5487 N 00 N
10 20250515 160827 57 100.00 KOSDAQ 기계·장비 N N N N N 9470 -550 5 -5.49 1739027230 182453 110.16 10020 10020 9400 13020 7020 10020 9531.37 5.67 0 -84350 10346 10182 9996 9832 9646 10090 9740 106 3000 500 7010 10 1 21288284 2016 -105.22 7.21 12 0.86 -90.00 1314.00 14500 20250227 -34.69 3070 20240910 208.47 14500 -34.69 20250227 5060 87.15 20250102 14500 -34.69 20250227 3070 208.47 20240910 6.91 Y 168360 500 106 억 1206007 N N 5487 N 00 N
11 20250515 150836 57 100.00 KOSDAQ 기계·장비 N N N N N 9510 -510 5 -5.09 1656627570 173759 104.91 10020 10020 9400 13020 7020 10020 9534.05 5.67 0 -81939 10346 10182 9996 9832 9646 10090 9740 106 3000 500 7010 10 1 21288284 2025 -105.67 7.24 12 0.82 -90.00 1314.00 14500 20250227 -34.41 3070 20240910 209.77 14500 -34.41 20250227 5060 87.94 20250102 14500 -34.41 20250227 3070 209.77 20240910 6.91 Y 168360 500 106 억 1206007 N N 1647 N 00 N
12 20250515 140837 57 100.00 KOSDAQ 기계·장비 N N N N N 9400 -620 5 -6.19 1494936120 156655 94.59 10020 10020 9400 13020 7020 10020 9542.86 5.67 0 -77034 10346 10182 9996 9832 9646 10090 9740 106 3000 500 7010 10 1 21288284 2001 -104.44 7.15 12 0.74 -90.00 1314.00 14500 20250227 -35.17 3070 20240910 206.19 14500 -35.17 20250227 5060 85.77 20250102 14500 -35.17 20250227 3070 206.19 20240910 6.91 Y 168360 500 106 억 1206007 N N 1647 N 00 N