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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160816,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9810,280,2,2.94,2267113305,237080,111.90,9790,9910,9400,12380,6680,9530,9562.65,5.01,0,79777,10396,9962,9616,9182,8836,9790,9010,106,2850,500,6670,10,1,21288284,2088,-109.00,7.47,12,1.11,-90.00,1314.00,14500,20250227,-32.34,3070,20240910,219.54,14500,-32.34,20250227,5060,93.87,20250102,14500,-32.34,20250227,3070,219.54,20240910,7.67,Y,168360,500,106 억,,1067525,N,N,1904,N,00,N
20250512,150825,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9880,350,2,3.67,2081892035,218247,103.01,9790,9910,9400,12380,6680,9530,9539.16,5.01,0,72232,10396,9962,9616,9182,8836,9790,9010,106,2850,500,6670,10,1,21288284,2103,-109.78,7.52,12,1.03,-90.00,1314.00,14500,20250227,-31.86,3070,20240910,221.82,14500,-31.86,20250227,5060,95.26,20250102,14500,-31.86,20250227,3070,221.82,20240910,7.67,Y,168360,500,106 억,,1067525,N,N,1162,N,00,N
20250512,140823,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9530,0,3,0.00,1708819605,179543,84.74,9790,9790,9400,12380,6680,9530,9517.61,5.01,0,61247,10396,9962,9616,9182,8836,9790,9010,106,2850,500,6670,10,1,21288284,2029,-105.89,7.25,12,0.84,-90.00,1314.00,14500,20250227,-34.28,3070,20240910,210.42,14500,-34.28,20250227,5060,88.34,20250102,14500,-34.28,20250227,3070,210.42,20240910,7.67,Y,168360,500,106 억,,1067525,N,N,1162,N,00,N
20250512,130824,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9460,-70,5,-0.73,1561834425,164067,77.44,9790,9790,9400,12380,6680,9530,9519.49,5.01,0,54964,10396,9962,9616,9182,8836,9790,9010,106,2850,500,6670,10,1,21288284,2014,-105.11,7.20,12,0.77,-90.00,1314.00,14500,20250227,-34.76,3070,20240910,208.14,14500,-34.76,20250227,5060,86.96,20250102,14500,-34.76,20250227,3070,208.14,20240910,7.67,Y,168360,500,106 억,,1067525,N,N,1162,N,00,N
20250512,120824,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9440,-90,5,-0.94,1403918380,147363,69.55,9790,9790,9400,12380,6680,9530,9526.94,5.01,0,48682,10396,9962,9616,9182,8836,9790,9010,106,2850,500,6670,10,1,21288284,2010,-104.89,7.18,12,0.69,-90.00,1314.00,14500,20250227,-34.90,3070,20240910,207.49,14500,-34.90,20250227,5060,86.56,20250102,14500,-34.90,20250227,3070,207.49,20240910,7.67,Y,168360,500,106 억,,1067525,N,N,1162,N,00,N
20250512,110823,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9560,30,2,0.31,1019539850,106845,50.43,9790,9790,9440,12380,6680,9530,9542.23,5.01,0,57288,10396,9962,9616,9182,8836,9790,9010,106,2850,500,6670,10,1,21288284,2035,-106.22,7.28,12,0.50,-90.00,1314.00,14500,20250227,-34.07,3070,20240910,211.40,14500,-34.07,20250227,5060,88.93,20250102,14500,-34.07,20250227,3070,211.40,20240910,7.67,Y,168360,500,106 억,,1067525,N,N,1162,N,00,N
20250512,100821,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9500,-30,5,-0.31,359018340,37584,17.74,9790,9790,9440,12380,6680,9530,9552.42,5.01,0,10223,10396,9962,9616,9182,8836,9790,9010,106,2850,500,6670,10,1,21288284,2022,-105.56,7.23,12,0.18,-90.00,1314.00,14500,20250227,-34.48,3070,20240910,209.45,14500,-34.48,20250227,5060,87.75,20250102,14500,-34.48,20250227,3070,209.45,20240910,7.67,Y,168360,500,106 억,,1067525,N,N,1162,N,00,N
20250512,090823,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9610,80,2,0.84,56391980,5811,2.74,9790,9790,9610,12380,6680,9530,9704.35,5.01,0,2167,10396,9962,9616,9182,8836,9790,9010,106,2850,500,6670,10,1,21288284,2046,-106.78,7.31,12,0.03,-90.00,1314.00,14500,20250227,-33.72,3070,20240910,213.03,14500,-33.72,20250227,5060,89.92,20250102,14500,-33.72,20250227,3070,213.03,20240910,7.67,Y,168360,500,106 억,,1067525,N,N,1162,N,00,N
20250509,160816,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9530,-310,5,-3.15,2020593500,211866,177.06,10050,10050,9270,12790,6890,9840,9537.13,5.16,0,-37131,10246,10042,9876,9672,9506,9960,9590,106,2950,500,6880,10,1,21288284,2029,-105.89,7.25,12,1.00,-90.00,1314.00,14500,20250227,-34.28,3070,20240910,210.42,14500,-34.28,20250227,5060,88.34,20250102,14500,-34.28,20250227,3070,210.42,20240910,7.82,Y,168360,500,106 억,,1099113,N,N,1162,N,00,N
20250509,150825,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9540,-300,5,-3.05,1894081480,198613,165.99,10050,10050,9270,12790,6890,9840,9536.54,5.16,0,-39077,10246,10042,9876,9672,9506,9960,9590,106,2950,500,6880,10,1,21288284,2031,-106.00,7.26,12,0.93,-90.00,1314.00,14500,20250227,-34.21,3070,20240910,210.75,14500,-34.21,20250227,5060,88.54,20250102,14500,-34.21,20250227,3070,210.75,20240910,7.82,Y,168360,500,106 억,,1099113,N,N,2072,N,00,N
20250509,140821,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9480,-360,5,-3.66,1715165100,179709,150.19,10050,10050,9270,12790,6890,9840,9544.12,5.16,0,-35267,10246,10042,9876,9672,9506,9960,9590,106,2950,500,6880,10,1,21288284,2018,-105.33,7.21,12,0.84,-90.00,1314.00,14500,20250227,-34.62,3070,20240910,208.79,14500,-34.62,20250227,5060,87.35,20250102,14500,-34.62,20250227,3070,208.79,20240910,7.82,Y,168360,500,106 억,,1099113,N,N,2072,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 20250512 160816 57 100.00 KOSDAQ 기계·장비 N N N N N 9810 280 2 2.94 2267113305 237080 111.90 9790 9910 9400 12380 6680 9530 9562.65 5.01 0 79777 10396 9962 9616 9182 8836 9790 9010 106 2850 500 6670 10 1 21288284 2088 -109.00 7.47 12 1.11 -90.00 1314.00 14500 20250227 -32.34 3070 20240910 219.54 14500 -32.34 20250227 5060 93.87 20250102 14500 -32.34 20250227 3070 219.54 20240910 7.67 Y 168360 500 106 억 1067525 N N 1904 N 00 N
3 20250512 150825 57 100.00 KOSDAQ 기계·장비 N N N N N 9880 350 2 3.67 2081892035 218247 103.01 9790 9910 9400 12380 6680 9530 9539.16 5.01 0 72232 10396 9962 9616 9182 8836 9790 9010 106 2850 500 6670 10 1 21288284 2103 -109.78 7.52 12 1.03 -90.00 1314.00 14500 20250227 -31.86 3070 20240910 221.82 14500 -31.86 20250227 5060 95.26 20250102 14500 -31.86 20250227 3070 221.82 20240910 7.67 Y 168360 500 106 억 1067525 N N 1162 N 00 N
4 20250512 140823 57 100.00 KOSDAQ 기계·장비 N N N N N 9530 0 3 0.00 1708819605 179543 84.74 9790 9790 9400 12380 6680 9530 9517.61 5.01 0 61247 10396 9962 9616 9182 8836 9790 9010 106 2850 500 6670 10 1 21288284 2029 -105.89 7.25 12 0.84 -90.00 1314.00 14500 20250227 -34.28 3070 20240910 210.42 14500 -34.28 20250227 5060 88.34 20250102 14500 -34.28 20250227 3070 210.42 20240910 7.67 Y 168360 500 106 억 1067525 N N 1162 N 00 N
5 20250512 130824 57 100.00 KOSDAQ 기계·장비 N N N N N 9460 -70 5 -0.73 1561834425 164067 77.44 9790 9790 9400 12380 6680 9530 9519.49 5.01 0 54964 10396 9962 9616 9182 8836 9790 9010 106 2850 500 6670 10 1 21288284 2014 -105.11 7.20 12 0.77 -90.00 1314.00 14500 20250227 -34.76 3070 20240910 208.14 14500 -34.76 20250227 5060 86.96 20250102 14500 -34.76 20250227 3070 208.14 20240910 7.67 Y 168360 500 106 억 1067525 N N 1162 N 00 N
6 20250512 120824 57 100.00 KOSDAQ 기계·장비 N N N N N 9440 -90 5 -0.94 1403918380 147363 69.55 9790 9790 9400 12380 6680 9530 9526.94 5.01 0 48682 10396 9962 9616 9182 8836 9790 9010 106 2850 500 6670 10 1 21288284 2010 -104.89 7.18 12 0.69 -90.00 1314.00 14500 20250227 -34.90 3070 20240910 207.49 14500 -34.90 20250227 5060 86.56 20250102 14500 -34.90 20250227 3070 207.49 20240910 7.67 Y 168360 500 106 억 1067525 N N 1162 N 00 N
7 20250512 110823 57 100.00 KOSDAQ 기계·장비 N N N N N 9560 30 2 0.31 1019539850 106845 50.43 9790 9790 9440 12380 6680 9530 9542.23 5.01 0 57288 10396 9962 9616 9182 8836 9790 9010 106 2850 500 6670 10 1 21288284 2035 -106.22 7.28 12 0.50 -90.00 1314.00 14500 20250227 -34.07 3070 20240910 211.40 14500 -34.07 20250227 5060 88.93 20250102 14500 -34.07 20250227 3070 211.40 20240910 7.67 Y 168360 500 106 억 1067525 N N 1162 N 00 N
8 20250512 100821 57 100.00 KOSDAQ 기계·장비 N N N N N 9500 -30 5 -0.31 359018340 37584 17.74 9790 9790 9440 12380 6680 9530 9552.42 5.01 0 10223 10396 9962 9616 9182 8836 9790 9010 106 2850 500 6670 10 1 21288284 2022 -105.56 7.23 12 0.18 -90.00 1314.00 14500 20250227 -34.48 3070 20240910 209.45 14500 -34.48 20250227 5060 87.75 20250102 14500 -34.48 20250227 3070 209.45 20240910 7.67 Y 168360 500 106 억 1067525 N N 1162 N 00 N
9 20250512 090823 57 100.00 KOSDAQ 기계·장비 N N N N N 9610 80 2 0.84 56391980 5811 2.74 9790 9790 9610 12380 6680 9530 9704.35 5.01 0 2167 10396 9962 9616 9182 8836 9790 9010 106 2850 500 6670 10 1 21288284 2046 -106.78 7.31 12 0.03 -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 7.67 Y 168360 500 106 억 1067525 N N 1162 N 00 N
10 20250509 160816 57 100.00 KOSDAQ 기계·장비 N N N N N 9530 -310 5 -3.15 2020593500 211866 177.06 10050 10050 9270 12790 6890 9840 9537.13 5.16 0 -37131 10246 10042 9876 9672 9506 9960 9590 106 2950 500 6880 10 1 21288284 2029 -105.89 7.25 12 1.00 -90.00 1314.00 14500 20250227 -34.28 3070 20240910 210.42 14500 -34.28 20250227 5060 88.34 20250102 14500 -34.28 20250227 3070 210.42 20240910 7.82 Y 168360 500 106 억 1099113 N N 1162 N 00 N
11 20250509 150825 57 100.00 KOSDAQ 기계·장비 N N N N N 9540 -300 5 -3.05 1894081480 198613 165.99 10050 10050 9270 12790 6890 9840 9536.54 5.16 0 -39077 10246 10042 9876 9672 9506 9960 9590 106 2950 500 6880 10 1 21288284 2031 -106.00 7.26 12 0.93 -90.00 1314.00 14500 20250227 -34.21 3070 20240910 210.75 14500 -34.21 20250227 5060 88.54 20250102 14500 -34.21 20250227 3070 210.75 20240910 7.82 Y 168360 500 106 억 1099113 N N 2072 N 00 N
12 20250509 140821 57 100.00 KOSDAQ 기계·장비 N N N N N 9480 -360 5 -3.66 1715165100 179709 150.19 10050 10050 9270 12790 6890 9840 9544.12 5.16 0 -35267 10246 10042 9876 9672 9506 9960 9590 106 2950 500 6880 10 1 21288284 2018 -105.33 7.21 12 0.84 -90.00 1314.00 14500 20250227 -34.62 3070 20240910 208.79 14500 -34.62 20250227 5060 87.35 20250102 14500 -34.62 20250227 3070 208.79 20240910 7.82 Y 168360 500 106 억 1099113 N N 2072 N 00 N