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
452450/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
20250516,161044,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7080,-900,5,-11.28,10906545450,1505346,209.84,7280,7550,7070,10370,5590,7980,7245.64,1.02,0,-201852,8406,8192,8046,7832,7686,8120,7760,36,2390,100,5580,10,1,35826000,2536,21.72,4.37,12,4.20,326.00,1619.00,14390,20250219,-50.80,3605,20250204,96.39,14390,-50.80,20250219,3605,96.39,20250204,14390,-50.80,20250219,3605,96.39,20250204,1.50,Y,452450,100,35 억,,364392,N,N,5333,N,00,N
20250516,151105,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7140,-840,5,-10.53,10478164050,1444977,201.42,7280,7550,7070,10370,5590,7980,7251.44,1.02,0,-197483,8406,8192,8046,7832,7686,8120,7760,36,2390,100,5580,10,1,35826000,2558,21.90,4.41,12,4.03,326.00,1619.00,14390,20250219,-50.38,3605,20250204,98.06,14390,-50.38,20250219,3605,98.06,20250204,14390,-50.38,20250219,3605,98.06,20250204,1.50,Y,452450,100,35 억,,364392,N,N,2598,N,00,N
20250516,141058,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7170,-810,5,-10.15,8518008100,1169460,163.02,7280,7550,7110,10370,5590,7980,7283.71,1.02,0,-134312,8406,8192,8046,7832,7686,8120,7760,36,2390,100,5580,10,1,35826000,2569,21.99,4.43,12,3.26,326.00,1619.00,14390,20250219,-50.17,3605,20250204,98.89,14390,-50.17,20250219,3605,98.89,20250204,14390,-50.17,20250219,3605,98.89,20250204,1.50,Y,452450,100,35 억,,364392,N,N,2598,N,00,N
20250516,131055,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7190,-790,5,-9.90,7809971595,1071047,149.30,7280,7550,7110,10370,5590,7980,7291.90,1.02,0,-94464,8406,8192,8046,7832,7686,8120,7760,36,2390,100,5580,10,1,35826000,2576,22.06,4.44,12,2.99,326.00,1619.00,14390,20250219,-50.03,3605,20250204,99.45,14390,-50.03,20250219,3605,99.45,20250204,14390,-50.03,20250219,3605,99.45,20250204,1.50,Y,452450,100,35 억,,364392,N,N,2598,N,00,N
20250516,121058,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7200,-780,5,-9.77,7237669375,991250,138.18,7280,7550,7110,10370,5590,7980,7301.56,1.02,0,-90731,8406,8192,8046,7832,7686,8120,7760,36,2390,100,5580,10,1,35826000,2579,22.09,4.45,12,2.77,326.00,1619.00,14390,20250219,-49.97,3605,20250204,99.72,14390,-49.97,20250219,3605,99.72,20250204,14390,-49.97,20250219,3605,99.72,20250204,1.50,Y,452450,100,35 억,,364392,N,N,2598,N,00,N
20250516,111014,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7170,-810,5,-10.15,6642427010,908622,126.66,7280,7550,7110,10370,5590,7980,7310.44,1.02,0,-61873,8406,8192,8046,7832,7686,8120,7760,36,2390,100,5580,10,1,35826000,2569,21.99,4.43,12,2.54,326.00,1619.00,14390,20250219,-50.17,3605,20250204,98.89,14390,-50.17,20250219,3605,98.89,20250204,14390,-50.17,20250219,3605,98.89,20250204,1.50,Y,452450,100,35 억,,364392,N,N,2598,N,00,N
20250516,101040,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7200,-780,5,-9.77,5362107675,730347,101.81,7280,7550,7170,10370,5590,7980,7341.86,1.02,0,-32845,8406,8192,8046,7832,7686,8120,7760,36,2390,100,5580,10,1,35826000,2579,22.09,4.45,12,2.04,326.00,1619.00,14390,20250219,-49.97,3605,20250204,99.72,14390,-49.97,20250219,3605,99.72,20250204,14390,-49.97,20250219,3605,99.72,20250204,1.50,Y,452450,100,35 억,,364392,N,N,2598,N,00,N
20250516,091102,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7390,-590,5,-7.39,2198713700,296817,41.37,7280,7550,7280,10370,5590,7980,7407.64,1.02,0,2878,8406,8192,8046,7832,7686,8120,7760,36,2390,100,5580,10,1,35826000,2648,22.67,4.56,12,0.83,326.00,1619.00,14390,20250219,-48.64,3605,20250204,104.99,14390,-48.64,20250219,3605,104.99,20250204,14390,-48.64,20250219,3605,104.99,20250204,1.50,Y,452450,100,35 억,,364392,N,N,2598,N,00,N
20250515,161221,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7980,-290,5,-3.51,4424983125,554155,67.56,8260,8260,7900,10750,5790,8270,7987.84,1.36,0,-122585,8576,8422,8246,8092,7916,8500,8170,36,2480,100,5780,10,1,35826000,2859,24.48,4.93,12,1.55,326.00,1619.00,14390,20250219,-44.54,3605,20250204,121.36,14390,-44.54,20250219,3605,121.36,20250204,14390,-44.54,20250219,3605,121.36,20250204,1.47,Y,452450,100,35 억,,486977,N,N,2598,N,00,N
20250515,151237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7930,-340,5,-4.11,4117797805,515350,62.83,8260,8260,7900,10750,5790,8270,7990.29,1.36,0,-114459,8576,8422,8246,8092,7916,8500,8170,36,2480,100,5780,10,1,35826000,2841,24.33,4.90,12,1.44,326.00,1619.00,14390,20250219,-44.89,3605,20250204,119.97,14390,-44.89,20250219,3605,119.97,20250204,14390,-44.89,20250219,3605,119.97,20250204,1.47,Y,452450,100,35 억,,486977,N,N,5416,N,00,N
20250515,141238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7930,-340,5,-4.11,3443873245,430215,52.45,8260,8260,7920,10750,5790,8270,8005.01,1.36,0,-85041,8576,8422,8246,8092,7916,8500,8170,36,2480,100,5780,10,1,35826000,2841,24.33,4.90,12,1.20,326.00,1619.00,14390,20250219,-44.89,3605,20250204,119.97,14390,-44.89,20250219,3605,119.97,20250204,14390,-44.89,20250219,3605,119.97,20250204,1.47,Y,452450,100,35 억,,486977,N,N,5416,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 161044 57 100.00 KOSDAQ 기계·장비 N N N N N 7080 -900 5 -11.28 10906545450 1505346 209.84 7280 7550 7070 10370 5590 7980 7245.64 1.02 0 -201852 8406 8192 8046 7832 7686 8120 7760 36 2390 100 5580 10 1 35826000 2536 21.72 4.37 12 4.20 326.00 1619.00 14390 20250219 -50.80 3605 20250204 96.39 14390 -50.80 20250219 3605 96.39 20250204 14390 -50.80 20250219 3605 96.39 20250204 1.50 Y 452450 100 35 억 364392 N N 5333 N 00 N
3 20250516 151105 57 100.00 KOSDAQ 기계·장비 N N N N N 7140 -840 5 -10.53 10478164050 1444977 201.42 7280 7550 7070 10370 5590 7980 7251.44 1.02 0 -197483 8406 8192 8046 7832 7686 8120 7760 36 2390 100 5580 10 1 35826000 2558 21.90 4.41 12 4.03 326.00 1619.00 14390 20250219 -50.38 3605 20250204 98.06 14390 -50.38 20250219 3605 98.06 20250204 14390 -50.38 20250219 3605 98.06 20250204 1.50 Y 452450 100 35 억 364392 N N 2598 N 00 N
4 20250516 141058 57 100.00 KOSDAQ 기계·장비 N N N N N 7170 -810 5 -10.15 8518008100 1169460 163.02 7280 7550 7110 10370 5590 7980 7283.71 1.02 0 -134312 8406 8192 8046 7832 7686 8120 7760 36 2390 100 5580 10 1 35826000 2569 21.99 4.43 12 3.26 326.00 1619.00 14390 20250219 -50.17 3605 20250204 98.89 14390 -50.17 20250219 3605 98.89 20250204 14390 -50.17 20250219 3605 98.89 20250204 1.50 Y 452450 100 35 억 364392 N N 2598 N 00 N
5 20250516 131055 57 100.00 KOSDAQ 기계·장비 N N N N N 7190 -790 5 -9.90 7809971595 1071047 149.30 7280 7550 7110 10370 5590 7980 7291.90 1.02 0 -94464 8406 8192 8046 7832 7686 8120 7760 36 2390 100 5580 10 1 35826000 2576 22.06 4.44 12 2.99 326.00 1619.00 14390 20250219 -50.03 3605 20250204 99.45 14390 -50.03 20250219 3605 99.45 20250204 14390 -50.03 20250219 3605 99.45 20250204 1.50 Y 452450 100 35 억 364392 N N 2598 N 00 N
6 20250516 121058 57 100.00 KOSDAQ 기계·장비 N N N N N 7200 -780 5 -9.77 7237669375 991250 138.18 7280 7550 7110 10370 5590 7980 7301.56 1.02 0 -90731 8406 8192 8046 7832 7686 8120 7760 36 2390 100 5580 10 1 35826000 2579 22.09 4.45 12 2.77 326.00 1619.00 14390 20250219 -49.97 3605 20250204 99.72 14390 -49.97 20250219 3605 99.72 20250204 14390 -49.97 20250219 3605 99.72 20250204 1.50 Y 452450 100 35 억 364392 N N 2598 N 00 N
7 20250516 111014 57 100.00 KOSDAQ 기계·장비 N N N N N 7170 -810 5 -10.15 6642427010 908622 126.66 7280 7550 7110 10370 5590 7980 7310.44 1.02 0 -61873 8406 8192 8046 7832 7686 8120 7760 36 2390 100 5580 10 1 35826000 2569 21.99 4.43 12 2.54 326.00 1619.00 14390 20250219 -50.17 3605 20250204 98.89 14390 -50.17 20250219 3605 98.89 20250204 14390 -50.17 20250219 3605 98.89 20250204 1.50 Y 452450 100 35 억 364392 N N 2598 N 00 N
8 20250516 101040 57 100.00 KOSDAQ 기계·장비 N N N N N 7200 -780 5 -9.77 5362107675 730347 101.81 7280 7550 7170 10370 5590 7980 7341.86 1.02 0 -32845 8406 8192 8046 7832 7686 8120 7760 36 2390 100 5580 10 1 35826000 2579 22.09 4.45 12 2.04 326.00 1619.00 14390 20250219 -49.97 3605 20250204 99.72 14390 -49.97 20250219 3605 99.72 20250204 14390 -49.97 20250219 3605 99.72 20250204 1.50 Y 452450 100 35 억 364392 N N 2598 N 00 N
9 20250516 091102 57 100.00 KOSDAQ 기계·장비 N N N N N 7390 -590 5 -7.39 2198713700 296817 41.37 7280 7550 7280 10370 5590 7980 7407.64 1.02 0 2878 8406 8192 8046 7832 7686 8120 7760 36 2390 100 5580 10 1 35826000 2648 22.67 4.56 12 0.83 326.00 1619.00 14390 20250219 -48.64 3605 20250204 104.99 14390 -48.64 20250219 3605 104.99 20250204 14390 -48.64 20250219 3605 104.99 20250204 1.50 Y 452450 100 35 억 364392 N N 2598 N 00 N
10 20250515 161221 57 100.00 KOSDAQ 기계·장비 N N N N N 7980 -290 5 -3.51 4424983125 554155 67.56 8260 8260 7900 10750 5790 8270 7987.84 1.36 0 -122585 8576 8422 8246 8092 7916 8500 8170 36 2480 100 5780 10 1 35826000 2859 24.48 4.93 12 1.55 326.00 1619.00 14390 20250219 -44.54 3605 20250204 121.36 14390 -44.54 20250219 3605 121.36 20250204 14390 -44.54 20250219 3605 121.36 20250204 1.47 Y 452450 100 35 억 486977 N N 2598 N 00 N
11 20250515 151237 57 100.00 KOSDAQ 기계·장비 N N N N N 7930 -340 5 -4.11 4117797805 515350 62.83 8260 8260 7900 10750 5790 8270 7990.29 1.36 0 -114459 8576 8422 8246 8092 7916 8500 8170 36 2480 100 5780 10 1 35826000 2841 24.33 4.90 12 1.44 326.00 1619.00 14390 20250219 -44.89 3605 20250204 119.97 14390 -44.89 20250219 3605 119.97 20250204 14390 -44.89 20250219 3605 119.97 20250204 1.47 Y 452450 100 35 억 486977 N N 5416 N 00 N
12 20250515 141238 57 100.00 KOSDAQ 기계·장비 N N N N N 7930 -340 5 -4.11 3443873245 430215 52.45 8260 8260 7920 10750 5790 8270 8005.01 1.36 0 -85041 8576 8422 8246 8092 7916 8500 8170 36 2480 100 5780 10 1 35826000 2841 24.33 4.90 12 1.20 326.00 1619.00 14390 20250219 -44.89 3605 20250204 119.97 14390 -44.89 20250219 3605 119.97 20250204 14390 -44.89 20250219 3605 119.97 20250204 1.47 Y 452450 100 35 억 486977 N N 5416 N 00 N