ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 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
20250513,160814,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4990,30,2,0.60,145039410,29063,130.00,4965,5070,4945,6440,3475,4960,4990.52,0.96,0,-230,5100,5030,4900,4830,4700,5065,4865,67,1480,500,3470,5,1,13334739,665,-28.03,1.13,12,0.22,-178.00,4413.00,11840,20240509,-57.85,3840,20241209,29.95,5800,-13.97,20250320,4115,21.26,20250102,11160,-55.29,20240513,3840,29.95,20241209,1.10,Y,159010,500,66 억,,128660,N,N,0,N,00,N
20250513,150824,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4995,35,2,0.71,141526905,28359,126.85,4965,5070,4945,6440,3475,4960,4990.55,0.96,0,85,5100,5030,4900,4830,4700,5065,4865,67,1480,500,3470,5,1,13334739,666,-28.06,1.13,12,0.21,-178.00,4413.00,11840,20240509,-57.81,3840,20241209,30.08,5800,-13.88,20250320,4115,21.39,20250102,11160,-55.24,20240513,3840,30.08,20241209,1.10,Y,159010,500,66 억,,128660,N,N,0,N,00,N
20250513,140825,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4980,20,2,0.40,127824020,25601,114.52,4965,5070,4945,6440,3475,4960,4992.93,0.96,0,1285,5100,5030,4900,4830,4700,5065,4865,67,1480,500,3470,5,1,13334739,664,-27.98,1.13,12,0.19,-178.00,4413.00,11840,20240509,-57.94,3840,20241209,29.69,5800,-14.14,20250320,4115,21.02,20250102,11160,-55.38,20240513,3840,29.69,20241209,1.10,Y,159010,500,66 억,,128660,N,N,0,N,00,N
20250513,130827,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4985,25,2,0.50,111870485,22395,100.17,4965,5070,4945,6440,3475,4960,4995.33,0.96,0,3250,5100,5030,4900,4830,4700,5065,4865,67,1480,500,3470,5,1,13334739,665,-28.01,1.13,12,0.17,-178.00,4413.00,11840,20240509,-57.90,3840,20241209,29.82,5800,-14.05,20250320,4115,21.14,20250102,11160,-55.33,20240513,3840,29.82,20241209,1.10,Y,159010,500,66 억,,128660,N,N,0,N,00,N
20250513,120830,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4990,30,2,0.60,103254930,20667,92.44,4965,5070,4945,6440,3475,4960,4996.13,0.96,0,3939,5100,5030,4900,4830,4700,5065,4865,67,1480,500,3470,5,1,13334739,665,-28.03,1.13,12,0.15,-178.00,4413.00,11840,20240509,-57.85,3840,20241209,29.95,5800,-13.97,20250320,4115,21.26,20250102,11160,-55.29,20240513,3840,29.95,20241209,1.10,Y,159010,500,66 억,,128660,N,N,0,N,00,N
20250513,110828,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4990,30,2,0.60,99311000,19876,88.91,4965,5070,4945,6440,3475,4960,4996.53,0.96,0,4446,5100,5030,4900,4830,4700,5065,4865,67,1480,500,3470,5,1,13334739,665,-28.03,1.13,12,0.15,-178.00,4413.00,11840,20240509,-57.85,3840,20241209,29.95,5800,-13.97,20250320,4115,21.26,20250102,11160,-55.29,20240513,3840,29.95,20241209,1.10,Y,159010,500,66 억,,128660,N,N,0,N,00,N
20250513,100829,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4975,15,2,0.30,71299800,14240,63.70,4965,5070,4945,6440,3475,4960,5007.01,0.96,0,2031,5100,5030,4900,4830,4700,5065,4865,67,1480,500,3470,5,1,13334739,663,-27.95,1.13,12,0.11,-178.00,4413.00,11840,20240509,-57.98,3840,20241209,29.56,5800,-14.22,20250320,4115,20.90,20250102,11160,-55.42,20240513,3840,29.56,20241209,1.10,Y,159010,500,66 억,,128660,N,N,0,N,00,N
20250513,090832,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5030,70,2,1.41,36893365,7374,32.98,4965,5050,4945,6440,3475,4960,5003.17,0.96,0,3803,5100,5030,4900,4830,4700,5065,4865,67,1480,500,3470,10,1,13334739,671,-28.26,1.14,12,0.06,-178.00,4413.00,11840,20240509,-57.52,3840,20241209,30.99,5800,-13.28,20250320,4115,22.24,20250102,11160,-54.93,20240513,3840,30.99,20241209,1.10,Y,159010,500,66 억,,128660,N,N,0,N,00,N
20250512,160811,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4960,85,2,1.74,109329095,22356,54.59,4880,4970,4770,6330,3415,4875,4890.37,0.96,0,3438,5115,4995,4880,4760,4645,4937,4702,67,1455,500,3410,5,1,13334739,661,-27.87,1.12,12,0.17,-178.00,4413.00,11840,20240509,-58.11,3840,20241209,29.17,5800,-14.48,20250320,4115,20.53,20250102,11160,-55.56,20240513,3840,29.17,20241209,1.09,Y,159010,500,66 억,,127523,N,N,1070,N,00,N
20250512,150821,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4935,60,2,1.23,100213840,20515,50.10,4880,4940,4770,6330,3415,4875,4884.91,0.96,0,3350,5115,4995,4880,4760,4645,4937,4702,67,1455,500,3410,5,1,13334739,658,-27.72,1.12,12,0.15,-178.00,4413.00,11840,20240509,-58.32,3840,20241209,28.52,5800,-14.91,20250320,4115,19.93,20250102,11160,-55.78,20240513,3840,28.52,20241209,1.09,Y,159010,500,66 억,,127523,N,N,1070,N,00,N
20250512,140818,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4920,45,2,0.92,79728780,16353,39.93,4880,4920,4770,6330,3415,4875,4875.48,0.96,0,1617,5115,4995,4880,4760,4645,4937,4702,67,1455,500,3410,5,1,13334739,656,-27.64,1.11,12,0.12,-178.00,4413.00,11840,20240509,-58.45,3840,20241209,28.12,5800,-15.17,20250320,4115,19.56,20250102,11160,-55.91,20240513,3840,28.12,20241209,1.09,Y,159010,500,66 억,,127523,N,N,1070,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 20250513 160814 57 100.00 KOSDAQ 기계·장비 N N N N N 4990 30 2 0.60 145039410 29063 130.00 4965 5070 4945 6440 3475 4960 4990.52 0.96 0 -230 5100 5030 4900 4830 4700 5065 4865 67 1480 500 3470 5 1 13334739 665 -28.03 1.13 12 0.22 -178.00 4413.00 11840 20240509 -57.85 3840 20241209 29.95 5800 -13.97 20250320 4115 21.26 20250102 11160 -55.29 20240513 3840 29.95 20241209 1.10 Y 159010 500 66 억 128660 N N 0 N 00 N
3 20250513 150824 57 100.00 KOSDAQ 기계·장비 N N N N N 4995 35 2 0.71 141526905 28359 126.85 4965 5070 4945 6440 3475 4960 4990.55 0.96 0 85 5100 5030 4900 4830 4700 5065 4865 67 1480 500 3470 5 1 13334739 666 -28.06 1.13 12 0.21 -178.00 4413.00 11840 20240509 -57.81 3840 20241209 30.08 5800 -13.88 20250320 4115 21.39 20250102 11160 -55.24 20240513 3840 30.08 20241209 1.10 Y 159010 500 66 억 128660 N N 0 N 00 N
4 20250513 140825 57 100.00 KOSDAQ 기계·장비 N N N N N 4980 20 2 0.40 127824020 25601 114.52 4965 5070 4945 6440 3475 4960 4992.93 0.96 0 1285 5100 5030 4900 4830 4700 5065 4865 67 1480 500 3470 5 1 13334739 664 -27.98 1.13 12 0.19 -178.00 4413.00 11840 20240509 -57.94 3840 20241209 29.69 5800 -14.14 20250320 4115 21.02 20250102 11160 -55.38 20240513 3840 29.69 20241209 1.10 Y 159010 500 66 억 128660 N N 0 N 00 N
5 20250513 130827 57 100.00 KOSDAQ 기계·장비 N N N N N 4985 25 2 0.50 111870485 22395 100.17 4965 5070 4945 6440 3475 4960 4995.33 0.96 0 3250 5100 5030 4900 4830 4700 5065 4865 67 1480 500 3470 5 1 13334739 665 -28.01 1.13 12 0.17 -178.00 4413.00 11840 20240509 -57.90 3840 20241209 29.82 5800 -14.05 20250320 4115 21.14 20250102 11160 -55.33 20240513 3840 29.82 20241209 1.10 Y 159010 500 66 억 128660 N N 0 N 00 N
6 20250513 120830 57 100.00 KOSDAQ 기계·장비 N N N N N 4990 30 2 0.60 103254930 20667 92.44 4965 5070 4945 6440 3475 4960 4996.13 0.96 0 3939 5100 5030 4900 4830 4700 5065 4865 67 1480 500 3470 5 1 13334739 665 -28.03 1.13 12 0.15 -178.00 4413.00 11840 20240509 -57.85 3840 20241209 29.95 5800 -13.97 20250320 4115 21.26 20250102 11160 -55.29 20240513 3840 29.95 20241209 1.10 Y 159010 500 66 억 128660 N N 0 N 00 N
7 20250513 110828 57 100.00 KOSDAQ 기계·장비 N N N N N 4990 30 2 0.60 99311000 19876 88.91 4965 5070 4945 6440 3475 4960 4996.53 0.96 0 4446 5100 5030 4900 4830 4700 5065 4865 67 1480 500 3470 5 1 13334739 665 -28.03 1.13 12 0.15 -178.00 4413.00 11840 20240509 -57.85 3840 20241209 29.95 5800 -13.97 20250320 4115 21.26 20250102 11160 -55.29 20240513 3840 29.95 20241209 1.10 Y 159010 500 66 억 128660 N N 0 N 00 N
8 20250513 100829 57 100.00 KOSDAQ 기계·장비 N N N N N 4975 15 2 0.30 71299800 14240 63.70 4965 5070 4945 6440 3475 4960 5007.01 0.96 0 2031 5100 5030 4900 4830 4700 5065 4865 67 1480 500 3470 5 1 13334739 663 -27.95 1.13 12 0.11 -178.00 4413.00 11840 20240509 -57.98 3840 20241209 29.56 5800 -14.22 20250320 4115 20.90 20250102 11160 -55.42 20240513 3840 29.56 20241209 1.10 Y 159010 500 66 억 128660 N N 0 N 00 N
9 20250513 090832 57 100.00 KOSDAQ 기계·장비 N N N N N 5030 70 2 1.41 36893365 7374 32.98 4965 5050 4945 6440 3475 4960 5003.17 0.96 0 3803 5100 5030 4900 4830 4700 5065 4865 67 1480 500 3470 10 1 13334739 671 -28.26 1.14 12 0.06 -178.00 4413.00 11840 20240509 -57.52 3840 20241209 30.99 5800 -13.28 20250320 4115 22.24 20250102 11160 -54.93 20240513 3840 30.99 20241209 1.10 Y 159010 500 66 억 128660 N N 0 N 00 N
10 20250512 160811 57 100.00 KOSDAQ 기계·장비 N N N N N 4960 85 2 1.74 109329095 22356 54.59 4880 4970 4770 6330 3415 4875 4890.37 0.96 0 3438 5115 4995 4880 4760 4645 4937 4702 67 1455 500 3410 5 1 13334739 661 -27.87 1.12 12 0.17 -178.00 4413.00 11840 20240509 -58.11 3840 20241209 29.17 5800 -14.48 20250320 4115 20.53 20250102 11160 -55.56 20240513 3840 29.17 20241209 1.09 Y 159010 500 66 억 127523 N N 1070 N 00 N
11 20250512 150821 57 100.00 KOSDAQ 기계·장비 N N N N N 4935 60 2 1.23 100213840 20515 50.10 4880 4940 4770 6330 3415 4875 4884.91 0.96 0 3350 5115 4995 4880 4760 4645 4937 4702 67 1455 500 3410 5 1 13334739 658 -27.72 1.12 12 0.15 -178.00 4413.00 11840 20240509 -58.32 3840 20241209 28.52 5800 -14.91 20250320 4115 19.93 20250102 11160 -55.78 20240513 3840 28.52 20241209 1.09 Y 159010 500 66 억 127523 N N 1070 N 00 N
12 20250512 140818 57 100.00 KOSDAQ 기계·장비 N N N N N 4920 45 2 0.92 79728780 16353 39.93 4880 4920 4770 6330 3415 4875 4875.48 0.96 0 1617 5115 4995 4880 4760 4645 4937 4702 67 1455 500 3410 5 1 13334739 656 -27.64 1.11 12 0.12 -178.00 4413.00 11840 20240509 -58.45 3840 20241209 28.12 5800 -15.17 20250320 4115 19.56 20250102 11160 -55.91 20240513 3840 28.12 20241209 1.09 Y 159010 500 66 억 127523 N N 1070 N 00 N