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
419080/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
20250516,161023,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7530,-220,5,-2.84,254038090,33327,115.37,7750,7750,7530,10070,5430,7750,7622.59,0.00,0,-3702,7923,7836,7743,7656,7563,7790,7610,53,2320,500,5270,10,1,10565477,796,-22.75,1.74,12,0.32,-331.00,4322.00,13800,20240503,-45.43,7050,20241210,6.81,11010,-31.61,20250220,7520,0.13,20250409,13440,-43.97,20240612,7050,6.81,20241210,1.24,Y,419080,500,52 억,,0,N,N,4380,N,00,N
20250516,151043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7590,-160,5,-2.06,230447820,30205,104.57,7750,7750,7550,10070,5430,7750,7629.46,0.00,0,-3072,7923,7836,7743,7656,7563,7790,7610,53,2320,500,5270,10,1,10565477,802,-22.93,1.76,12,0.29,-331.00,4322.00,13800,20240503,-45.00,7050,20241210,7.66,11010,-31.06,20250220,7520,0.93,20250409,13440,-43.53,20240612,7050,7.66,20241210,1.24,Y,419080,500,52 억,,0,N,N,2840,N,00,N
20250516,141038,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7570,-180,5,-2.32,191645870,25109,86.92,7750,7750,7550,10070,5430,7750,7632.56,0.00,0,-1898,7923,7836,7743,7656,7563,7790,7610,53,2320,500,5270,10,1,10565477,800,-22.87,1.75,12,0.24,-331.00,4322.00,13800,20240503,-45.14,7050,20241210,7.38,11010,-31.24,20250220,7520,0.66,20250409,13440,-43.68,20240612,7050,7.38,20241210,1.24,Y,419080,500,52 억,,0,N,N,2840,N,00,N
20250516,131034,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7610,-140,5,-1.81,120633450,15764,54.57,7750,7750,7610,10070,5430,7750,7652.46,0.00,0,-641,7923,7836,7743,7656,7563,7790,7610,53,2320,500,5270,10,1,10565477,804,-22.99,1.76,12,0.15,-331.00,4322.00,13800,20240503,-44.86,7050,20241210,7.94,11010,-30.88,20250220,7520,1.20,20250409,13440,-43.38,20240612,7050,7.94,20241210,1.24,Y,419080,500,52 억,,0,N,N,2840,N,00,N
20250516,121037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7690,-60,5,-0.77,29384050,3823,13.23,7750,7750,7660,10070,5430,7750,7686.12,0.00,0,-1500,7923,7836,7743,7656,7563,7790,7610,53,2320,500,5270,10,1,10565477,812,-23.23,1.78,12,0.04,-331.00,4322.00,13800,20240503,-44.28,7050,20241210,9.08,11010,-30.15,20250220,7520,2.26,20250409,13440,-42.78,20240612,7050,9.08,20241210,1.24,Y,419080,500,52 억,,0,N,N,2840,N,00,N
20250516,110955,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7700,-50,5,-0.65,25731610,3348,11.59,7750,7750,7660,10070,5430,7750,7685.67,0.00,0,-1190,7923,7836,7743,7656,7563,7790,7610,53,2320,500,5270,10,1,10565477,814,-23.26,1.78,12,0.03,-331.00,4322.00,13800,20240503,-44.20,7050,20241210,9.22,11010,-30.06,20250220,7520,2.39,20250409,13440,-42.71,20240612,7050,9.22,20241210,1.24,Y,419080,500,52 억,,0,N,N,2840,N,00,N
20250516,101020,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7690,-60,5,-0.77,4346960,566,1.96,7750,7750,7660,10070,5430,7750,7680.14,0.00,0,233,7923,7836,7743,7656,7563,7790,7610,53,2320,500,5270,10,1,10565477,812,-23.23,1.78,12,0.01,-331.00,4322.00,13800,20240503,-44.28,7050,20241210,9.08,11010,-30.15,20250220,7520,2.26,20250409,13440,-42.78,20240612,7050,9.08,20241210,1.24,Y,419080,500,52 억,,0,N,N,2840,N,00,N
20250516,091041,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7700,-50,5,-0.65,216350,28,0.10,7750,7750,7660,10070,5430,7750,7726.79,0.00,0,3,7923,7836,7743,7656,7563,7790,7610,53,2320,500,5270,10,1,10565477,814,-23.26,1.78,12,0.00,-331.00,4322.00,13800,20240503,-44.20,7050,20241210,9.22,11010,-30.06,20250220,7520,2.39,20250409,13440,-42.71,20240612,7050,9.22,20241210,1.24,Y,419080,500,52 억,,0,N,N,2840,N,00,N
20250515,161157,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7750,-80,5,-1.02,222862610,28886,212.99,7830,7830,7650,10170,5490,7830,7715.25,0.00,0,-1137,8123,7976,7843,7696,7563,8050,7770,53,2340,500,5320,10,1,10565477,819,-23.41,1.79,12,0.27,-331.00,4322.00,13800,20240503,-43.84,7050,20241210,9.93,11010,-29.61,20250220,7520,3.06,20250409,13440,-42.34,20240612,7050,9.93,20241210,1.24,Y,419080,500,52 억,,0,N,N,2840,N,00,N
20250515,151212,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7780,-50,5,-0.64,221302060,28685,211.51,7830,7830,7650,10170,5490,7830,7714.91,0.00,0,-1111,8123,7976,7843,7696,7563,8050,7770,53,2340,500,5320,10,1,10565477,822,-23.50,1.80,12,0.27,-331.00,4322.00,13800,20240503,-43.62,7050,20241210,10.35,11010,-29.34,20250220,7520,3.46,20250409,13440,-42.11,20240612,7050,10.35,20241210,1.24,Y,419080,500,52 억,,0,N,N,1622,N,00,N
20250515,141213,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7700,-130,5,-1.66,192880460,25021,184.49,7830,7830,7650,10170,5490,7830,7708.74,0.00,0,94,8123,7976,7843,7696,7563,8050,7770,53,2340,500,5320,10,1,10565477,814,-23.26,1.78,12,0.24,-331.00,4322.00,13800,20240503,-44.20,7050,20241210,9.22,11010,-30.06,20250220,7520,2.39,20250409,13440,-42.71,20240612,7050,9.22,20241210,1.24,Y,419080,500,52 억,,0,N,N,1622,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 161023 57 100.00 KOSDAQ 기계·장비 N N N N N 7530 -220 5 -2.84 254038090 33327 115.37 7750 7750 7530 10070 5430 7750 7622.59 0.00 0 -3702 7923 7836 7743 7656 7563 7790 7610 53 2320 500 5270 10 1 10565477 796 -22.75 1.74 12 0.32 -331.00 4322.00 13800 20240503 -45.43 7050 20241210 6.81 11010 -31.61 20250220 7520 0.13 20250409 13440 -43.97 20240612 7050 6.81 20241210 1.24 Y 419080 500 52 억 0 N N 4380 N 00 N
3 20250516 151043 57 100.00 KOSDAQ 기계·장비 N N N N N 7590 -160 5 -2.06 230447820 30205 104.57 7750 7750 7550 10070 5430 7750 7629.46 0.00 0 -3072 7923 7836 7743 7656 7563 7790 7610 53 2320 500 5270 10 1 10565477 802 -22.93 1.76 12 0.29 -331.00 4322.00 13800 20240503 -45.00 7050 20241210 7.66 11010 -31.06 20250220 7520 0.93 20250409 13440 -43.53 20240612 7050 7.66 20241210 1.24 Y 419080 500 52 억 0 N N 2840 N 00 N
4 20250516 141038 57 100.00 KOSDAQ 기계·장비 N N N N N 7570 -180 5 -2.32 191645870 25109 86.92 7750 7750 7550 10070 5430 7750 7632.56 0.00 0 -1898 7923 7836 7743 7656 7563 7790 7610 53 2320 500 5270 10 1 10565477 800 -22.87 1.75 12 0.24 -331.00 4322.00 13800 20240503 -45.14 7050 20241210 7.38 11010 -31.24 20250220 7520 0.66 20250409 13440 -43.68 20240612 7050 7.38 20241210 1.24 Y 419080 500 52 억 0 N N 2840 N 00 N
5 20250516 131034 57 100.00 KOSDAQ 기계·장비 N N N N N 7610 -140 5 -1.81 120633450 15764 54.57 7750 7750 7610 10070 5430 7750 7652.46 0.00 0 -641 7923 7836 7743 7656 7563 7790 7610 53 2320 500 5270 10 1 10565477 804 -22.99 1.76 12 0.15 -331.00 4322.00 13800 20240503 -44.86 7050 20241210 7.94 11010 -30.88 20250220 7520 1.20 20250409 13440 -43.38 20240612 7050 7.94 20241210 1.24 Y 419080 500 52 억 0 N N 2840 N 00 N
6 20250516 121037 57 100.00 KOSDAQ 기계·장비 N N N N N 7690 -60 5 -0.77 29384050 3823 13.23 7750 7750 7660 10070 5430 7750 7686.12 0.00 0 -1500 7923 7836 7743 7656 7563 7790 7610 53 2320 500 5270 10 1 10565477 812 -23.23 1.78 12 0.04 -331.00 4322.00 13800 20240503 -44.28 7050 20241210 9.08 11010 -30.15 20250220 7520 2.26 20250409 13440 -42.78 20240612 7050 9.08 20241210 1.24 Y 419080 500 52 억 0 N N 2840 N 00 N
7 20250516 110955 57 100.00 KOSDAQ 기계·장비 N N N N N 7700 -50 5 -0.65 25731610 3348 11.59 7750 7750 7660 10070 5430 7750 7685.67 0.00 0 -1190 7923 7836 7743 7656 7563 7790 7610 53 2320 500 5270 10 1 10565477 814 -23.26 1.78 12 0.03 -331.00 4322.00 13800 20240503 -44.20 7050 20241210 9.22 11010 -30.06 20250220 7520 2.39 20250409 13440 -42.71 20240612 7050 9.22 20241210 1.24 Y 419080 500 52 억 0 N N 2840 N 00 N
8 20250516 101020 57 100.00 KOSDAQ 기계·장비 N N N N N 7690 -60 5 -0.77 4346960 566 1.96 7750 7750 7660 10070 5430 7750 7680.14 0.00 0 233 7923 7836 7743 7656 7563 7790 7610 53 2320 500 5270 10 1 10565477 812 -23.23 1.78 12 0.01 -331.00 4322.00 13800 20240503 -44.28 7050 20241210 9.08 11010 -30.15 20250220 7520 2.26 20250409 13440 -42.78 20240612 7050 9.08 20241210 1.24 Y 419080 500 52 억 0 N N 2840 N 00 N
9 20250516 091041 57 100.00 KOSDAQ 기계·장비 N N N N N 7700 -50 5 -0.65 216350 28 0.10 7750 7750 7660 10070 5430 7750 7726.79 0.00 0 3 7923 7836 7743 7656 7563 7790 7610 53 2320 500 5270 10 1 10565477 814 -23.26 1.78 12 0.00 -331.00 4322.00 13800 20240503 -44.20 7050 20241210 9.22 11010 -30.06 20250220 7520 2.39 20250409 13440 -42.71 20240612 7050 9.22 20241210 1.24 Y 419080 500 52 억 0 N N 2840 N 00 N
10 20250515 161157 57 100.00 KOSDAQ 기계·장비 N N N N N 7750 -80 5 -1.02 222862610 28886 212.99 7830 7830 7650 10170 5490 7830 7715.25 0.00 0 -1137 8123 7976 7843 7696 7563 8050 7770 53 2340 500 5320 10 1 10565477 819 -23.41 1.79 12 0.27 -331.00 4322.00 13800 20240503 -43.84 7050 20241210 9.93 11010 -29.61 20250220 7520 3.06 20250409 13440 -42.34 20240612 7050 9.93 20241210 1.24 Y 419080 500 52 억 0 N N 2840 N 00 N
11 20250515 151212 57 100.00 KOSDAQ 기계·장비 N N N N N 7780 -50 5 -0.64 221302060 28685 211.51 7830 7830 7650 10170 5490 7830 7714.91 0.00 0 -1111 8123 7976 7843 7696 7563 8050 7770 53 2340 500 5320 10 1 10565477 822 -23.50 1.80 12 0.27 -331.00 4322.00 13800 20240503 -43.62 7050 20241210 10.35 11010 -29.34 20250220 7520 3.46 20250409 13440 -42.11 20240612 7050 10.35 20241210 1.24 Y 419080 500 52 억 0 N N 1622 N 00 N
12 20250515 141213 57 100.00 KOSDAQ 기계·장비 N N N N N 7700 -130 5 -1.66 192880460 25021 184.49 7830 7830 7650 10170 5490 7830 7708.74 0.00 0 94 8123 7976 7843 7696 7563 8050 7770 53 2340 500 5320 10 1 10565477 814 -23.26 1.78 12 0.24 -331.00 4322.00 13800 20240503 -44.20 7050 20241210 9.22 11010 -30.06 20250220 7520 2.39 20250409 13440 -42.71 20240612 7050 9.22 20241210 1.24 Y 419080 500 52 억 0 N N 1622 N 00 N