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
238490/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
20250516,160824,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3450,-50,5,-1.43,40080775,11596,193.33,3520,3520,3440,4550,2450,3500,3456.43,1.23,0,-2264,3580,3540,3520,3480,3460,3530,3470,57,1050,500,2520,5,1,11312236,390,14.38,0.54,12,0.10,240.00,6418.00,6310,20240507,-45.32,3135,20250409,10.05,4840,-28.72,20250117,3135,10.05,20250409,6290,-45.15,20240724,3135,10.05,20250409,1.35,Y,238490,500,56 억,,138634,N,N,563,N,00,N
20250516,150840,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3440,-60,5,-1.71,26503645,7657,127.66,3520,3520,3440,4550,2450,3500,3461.36,1.23,0,-2136,3580,3540,3520,3480,3460,3530,3470,57,1050,500,2520,5,1,11312236,389,14.33,0.54,12,0.07,240.00,6418.00,6310,20240507,-45.48,3135,20250409,9.73,4840,-28.93,20250117,3135,9.73,20250409,6290,-45.31,20240724,3135,9.73,20250409,1.35,Y,238490,500,56 억,,138634,N,N,0,N,00,N
20250516,140834,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3455,-45,5,-1.29,18161095,5235,87.28,3520,3520,3450,4550,2450,3500,3469.17,1.23,0,-1726,3580,3540,3520,3480,3460,3530,3470,57,1050,500,2520,5,1,11312236,391,14.40,0.54,12,0.05,240.00,6418.00,6310,20240507,-45.25,3135,20250409,10.21,4840,-28.62,20250117,3135,10.21,20250409,6290,-45.07,20240724,3135,10.21,20250409,1.35,Y,238490,500,56 억,,138634,N,N,0,N,00,N
20250516,130832,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3450,-50,5,-1.43,17562605,5062,84.39,3520,3520,3450,4550,2450,3500,3469.50,1.23,0,-1595,3580,3540,3520,3480,3460,3530,3470,57,1050,500,2520,5,1,11312236,390,14.38,0.54,12,0.04,240.00,6418.00,6310,20240507,-45.32,3135,20250409,10.05,4840,-28.72,20250117,3135,10.05,20250409,6290,-45.15,20240724,3135,10.05,20250409,1.35,Y,238490,500,56 억,,138634,N,N,0,N,00,N
20250516,120836,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3460,-40,5,-1.14,10931145,3146,52.45,3520,3520,3460,4550,2450,3500,3474.62,1.23,0,-1423,3580,3540,3520,3480,3460,3530,3470,57,1050,500,2520,5,1,11312236,391,14.42,0.54,12,0.03,240.00,6418.00,6310,20240507,-45.17,3135,20250409,10.37,4840,-28.51,20250117,3135,10.37,20250409,6290,-44.99,20240724,3135,10.37,20250409,1.35,Y,238490,500,56 억,,138634,N,N,0,N,00,N
20250516,110802,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3475,-25,5,-0.71,9430920,2713,45.23,3520,3520,3460,4550,2450,3500,3476.20,1.23,0,-1040,3580,3540,3520,3480,3460,3530,3470,57,1050,500,2520,5,1,11312236,393,14.48,0.54,12,0.02,240.00,6418.00,6310,20240507,-44.93,3135,20250409,10.85,4840,-28.20,20250117,3135,10.85,20250409,6290,-44.75,20240724,3135,10.85,20250409,1.35,Y,238490,500,56 억,,138634,N,N,0,N,00,N
20250516,100827,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3490,-10,5,-0.29,7367605,2119,35.33,3520,3520,3460,4550,2450,3500,3476.93,1.23,0,-510,3580,3540,3520,3480,3460,3530,3470,57,1050,500,2520,5,1,11312236,395,14.54,0.54,12,0.02,240.00,6418.00,6310,20240507,-44.69,3135,20250409,11.32,4840,-27.89,20250117,3135,11.32,20250409,6290,-44.52,20240724,3135,11.32,20250409,1.35,Y,238490,500,56 억,,138634,N,N,0,N,00,N
20250516,090838,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3500,0,3,0.00,1627010,464,7.74,3520,3520,3465,4550,2450,3500,3506.49,1.23,0,-360,3580,3540,3520,3480,3460,3530,3470,57,1050,500,2520,5,1,11312236,396,14.58,0.55,12,0.00,240.00,6418.00,6310,20240507,-44.53,3135,20250409,11.64,4840,-27.69,20250117,3135,11.64,20250409,6290,-44.36,20240724,3135,11.64,20250409,1.35,Y,238490,500,56 억,,138634,N,N,0,N,00,N
20250515,160938,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3500,-40,5,-1.13,21061740,5992,49.85,3560,3560,3500,4600,2480,3540,3514.98,1.23,0,-329,3623,3581,3558,3516,3493,3570,3505,57,1060,500,2540,5,1,11312236,396,14.58,0.55,12,0.05,240.00,6418.00,6310,20240507,-44.53,3135,20250409,11.64,4840,-27.69,20250117,3135,11.64,20250409,6290,-44.36,20240724,3135,11.64,20250409,1.36,Y,238490,500,56 억,,138963,N,N,192,N,00,N
20250515,150949,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3500,-40,5,-1.13,18167355,5166,42.98,3560,3560,3500,4600,2480,3540,3516.72,1.23,0,-204,3623,3581,3558,3516,3493,3570,3505,57,1060,500,2540,5,1,11312236,396,14.58,0.55,12,0.05,240.00,6418.00,6310,20240507,-44.53,3135,20250409,11.64,4840,-27.69,20250117,3135,11.64,20250409,6290,-44.36,20240724,3135,11.64,20250409,1.36,Y,238490,500,56 억,,138963,N,N,192,N,00,N
20250515,140949,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3500,-40,5,-1.13,16287325,4629,38.51,3560,3560,3500,4600,2480,3540,3518.54,1.23,0,-165,3623,3581,3558,3516,3493,3570,3505,57,1060,500,2540,5,1,11312236,396,14.58,0.55,12,0.04,240.00,6418.00,6310,20240507,-44.53,3135,20250409,11.64,4840,-27.69,20250117,3135,11.64,20250409,6290,-44.36,20240724,3135,11.64,20250409,1.36,Y,238490,500,56 억,,138963,N,N,192,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 160824 57 100.00 KOSDAQ 기계·장비 N N N N N 3450 -50 5 -1.43 40080775 11596 193.33 3520 3520 3440 4550 2450 3500 3456.43 1.23 0 -2264 3580 3540 3520 3480 3460 3530 3470 57 1050 500 2520 5 1 11312236 390 14.38 0.54 12 0.10 240.00 6418.00 6310 20240507 -45.32 3135 20250409 10.05 4840 -28.72 20250117 3135 10.05 20250409 6290 -45.15 20240724 3135 10.05 20250409 1.35 Y 238490 500 56 억 138634 N N 563 N 00 N
3 20250516 150840 57 100.00 KOSDAQ 기계·장비 N N N N N 3440 -60 5 -1.71 26503645 7657 127.66 3520 3520 3440 4550 2450 3500 3461.36 1.23 0 -2136 3580 3540 3520 3480 3460 3530 3470 57 1050 500 2520 5 1 11312236 389 14.33 0.54 12 0.07 240.00 6418.00 6310 20240507 -45.48 3135 20250409 9.73 4840 -28.93 20250117 3135 9.73 20250409 6290 -45.31 20240724 3135 9.73 20250409 1.35 Y 238490 500 56 억 138634 N N 0 N 00 N
4 20250516 140834 57 100.00 KOSDAQ 기계·장비 N N N N N 3455 -45 5 -1.29 18161095 5235 87.28 3520 3520 3450 4550 2450 3500 3469.17 1.23 0 -1726 3580 3540 3520 3480 3460 3530 3470 57 1050 500 2520 5 1 11312236 391 14.40 0.54 12 0.05 240.00 6418.00 6310 20240507 -45.25 3135 20250409 10.21 4840 -28.62 20250117 3135 10.21 20250409 6290 -45.07 20240724 3135 10.21 20250409 1.35 Y 238490 500 56 억 138634 N N 0 N 00 N
5 20250516 130832 57 100.00 KOSDAQ 기계·장비 N N N N N 3450 -50 5 -1.43 17562605 5062 84.39 3520 3520 3450 4550 2450 3500 3469.50 1.23 0 -1595 3580 3540 3520 3480 3460 3530 3470 57 1050 500 2520 5 1 11312236 390 14.38 0.54 12 0.04 240.00 6418.00 6310 20240507 -45.32 3135 20250409 10.05 4840 -28.72 20250117 3135 10.05 20250409 6290 -45.15 20240724 3135 10.05 20250409 1.35 Y 238490 500 56 억 138634 N N 0 N 00 N
6 20250516 120836 57 100.00 KOSDAQ 기계·장비 N N N N N 3460 -40 5 -1.14 10931145 3146 52.45 3520 3520 3460 4550 2450 3500 3474.62 1.23 0 -1423 3580 3540 3520 3480 3460 3530 3470 57 1050 500 2520 5 1 11312236 391 14.42 0.54 12 0.03 240.00 6418.00 6310 20240507 -45.17 3135 20250409 10.37 4840 -28.51 20250117 3135 10.37 20250409 6290 -44.99 20240724 3135 10.37 20250409 1.35 Y 238490 500 56 억 138634 N N 0 N 00 N
7 20250516 110802 57 100.00 KOSDAQ 기계·장비 N N N N N 3475 -25 5 -0.71 9430920 2713 45.23 3520 3520 3460 4550 2450 3500 3476.20 1.23 0 -1040 3580 3540 3520 3480 3460 3530 3470 57 1050 500 2520 5 1 11312236 393 14.48 0.54 12 0.02 240.00 6418.00 6310 20240507 -44.93 3135 20250409 10.85 4840 -28.20 20250117 3135 10.85 20250409 6290 -44.75 20240724 3135 10.85 20250409 1.35 Y 238490 500 56 억 138634 N N 0 N 00 N
8 20250516 100827 57 100.00 KOSDAQ 기계·장비 N N N N N 3490 -10 5 -0.29 7367605 2119 35.33 3520 3520 3460 4550 2450 3500 3476.93 1.23 0 -510 3580 3540 3520 3480 3460 3530 3470 57 1050 500 2520 5 1 11312236 395 14.54 0.54 12 0.02 240.00 6418.00 6310 20240507 -44.69 3135 20250409 11.32 4840 -27.89 20250117 3135 11.32 20250409 6290 -44.52 20240724 3135 11.32 20250409 1.35 Y 238490 500 56 억 138634 N N 0 N 00 N
9 20250516 090838 57 100.00 KOSDAQ 기계·장비 N N N N N 3500 0 3 0.00 1627010 464 7.74 3520 3520 3465 4550 2450 3500 3506.49 1.23 0 -360 3580 3540 3520 3480 3460 3530 3470 57 1050 500 2520 5 1 11312236 396 14.58 0.55 12 0.00 240.00 6418.00 6310 20240507 -44.53 3135 20250409 11.64 4840 -27.69 20250117 3135 11.64 20250409 6290 -44.36 20240724 3135 11.64 20250409 1.35 Y 238490 500 56 억 138634 N N 0 N 00 N
10 20250515 160938 57 100.00 KOSDAQ 기계·장비 N N N N N 3500 -40 5 -1.13 21061740 5992 49.85 3560 3560 3500 4600 2480 3540 3514.98 1.23 0 -329 3623 3581 3558 3516 3493 3570 3505 57 1060 500 2540 5 1 11312236 396 14.58 0.55 12 0.05 240.00 6418.00 6310 20240507 -44.53 3135 20250409 11.64 4840 -27.69 20250117 3135 11.64 20250409 6290 -44.36 20240724 3135 11.64 20250409 1.36 Y 238490 500 56 억 138963 N N 192 N 00 N
11 20250515 150949 57 100.00 KOSDAQ 기계·장비 N N N N N 3500 -40 5 -1.13 18167355 5166 42.98 3560 3560 3500 4600 2480 3540 3516.72 1.23 0 -204 3623 3581 3558 3516 3493 3570 3505 57 1060 500 2540 5 1 11312236 396 14.58 0.55 12 0.05 240.00 6418.00 6310 20240507 -44.53 3135 20250409 11.64 4840 -27.69 20250117 3135 11.64 20250409 6290 -44.36 20240724 3135 11.64 20250409 1.36 Y 238490 500 56 억 138963 N N 192 N 00 N
12 20250515 140949 57 100.00 KOSDAQ 기계·장비 N N N N N 3500 -40 5 -1.13 16287325 4629 38.51 3560 3560 3500 4600 2480 3540 3518.54 1.23 0 -165 3623 3581 3558 3516 3493 3570 3505 57 1060 500 2540 5 1 11312236 396 14.58 0.55 12 0.04 240.00 6418.00 6310 20240507 -44.53 3135 20250409 11.64 4840 -27.69 20250117 3135 11.64 20250409 6290 -44.36 20240724 3135 11.64 20250409 1.36 Y 238490 500 56 억 138963 N N 192 N 00 N