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
455900/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
20250516,161046,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25200,-500,5,-1.95,1852672025,72573,42.16,26000,26050,25000,33400,18000,25700,25528.40,2.14,0,-3998,27800,26750,25950,24900,24100,26350,24500,76,7700,500,17990,50,1,15183131,3826,-36.73,9.37,12,0.48,-686.00,2690.00,40950,20240528,-38.46,19490,20250409,29.30,34250,-26.42,20250210,19490,29.30,20250409,40950,-38.46,20240528,19490,29.30,20250409,1.57,Y,455900,500,75 억,,324335,N,N,4435,N,00,N
20250516,151107,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25300,-400,5,-1.56,1785882825,69924,40.62,26000,26050,25000,33400,18000,25700,25540.34,2.14,0,-4495,27800,26750,25950,24900,24100,26350,24500,76,7700,500,17990,50,1,15183131,3841,-36.88,9.41,12,0.46,-686.00,2690.00,40950,20240528,-38.22,19490,20250409,29.81,34250,-26.13,20250210,19490,29.81,20250409,40950,-38.22,20240528,19490,29.81,20250409,1.57,Y,455900,500,75 억,,324335,N,N,11813,N,00,N
20250516,141101,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25250,-450,5,-1.75,1505149825,58766,34.14,26000,26050,25200,33400,18000,25700,25612.60,2.14,0,-5261,27800,26750,25950,24900,24100,26350,24500,76,7700,500,17990,50,1,15183131,3834,-36.81,9.39,12,0.39,-686.00,2690.00,40950,20240528,-38.34,19490,20250409,29.55,34250,-26.28,20250210,19490,29.55,20250409,40950,-38.34,20240528,19490,29.55,20250409,1.57,Y,455900,500,75 억,,324335,N,N,11813,N,00,N
20250516,131057,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25450,-250,5,-0.97,1359504100,53014,30.80,26000,26050,25200,33400,18000,25700,25644.25,2.14,0,-2429,27800,26750,25950,24900,24100,26350,24500,76,7700,500,17990,50,1,15183131,3864,-37.10,9.46,12,0.35,-686.00,2690.00,40950,20240528,-37.85,19490,20250409,30.58,34250,-25.69,20250210,19490,30.58,20250409,40950,-37.85,20240528,19490,30.58,20250409,1.57,Y,455900,500,75 억,,324335,N,N,11813,N,00,N
20250516,121100,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25400,-300,5,-1.17,1231959850,47990,27.88,26000,26050,25200,33400,18000,25700,25671.18,2.14,0,-3651,27800,26750,25950,24900,24100,26350,24500,76,7700,500,17990,50,1,15183131,3857,-37.03,9.44,12,0.32,-686.00,2690.00,40950,20240528,-37.97,19490,20250409,30.32,34250,-25.84,20250210,19490,30.32,20250409,40950,-37.97,20240528,19490,30.32,20250409,1.57,Y,455900,500,75 억,,324335,N,N,11813,N,00,N
20250516,111016,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25500,-200,5,-0.78,1123168450,43710,25.39,26000,26050,25200,33400,18000,25700,25695.92,2.14,0,-2825,27800,26750,25950,24900,24100,26350,24500,76,7700,500,17990,50,1,15183131,3872,-37.17,9.48,12,0.29,-686.00,2690.00,40950,20240528,-37.73,19490,20250409,30.84,34250,-25.55,20250210,19490,30.84,20250409,40950,-37.73,20240528,19490,30.84,20250409,1.57,Y,455900,500,75 억,,324335,N,N,11813,N,00,N
20250516,101042,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25350,-350,5,-1.36,820933200,31792,18.47,26000,26050,25300,33400,18000,25700,25822.01,2.14,0,-5184,27800,26750,25950,24900,24100,26350,24500,76,7700,500,17990,50,1,15183131,3849,-36.95,9.42,12,0.21,-686.00,2690.00,40950,20240528,-38.10,19490,20250409,30.07,34250,-25.99,20250210,19490,30.07,20250409,40950,-38.10,20240528,19490,30.07,20250409,1.57,Y,455900,500,75 억,,324335,N,N,11813,N,00,N
20250516,091105,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25800,100,2,0.39,241883150,9316,5.41,26000,26050,25800,33400,18000,25700,25964.27,2.14,0,-1692,27800,26750,25950,24900,24100,26350,24500,76,7700,500,17990,50,1,15183131,3917,-37.61,9.59,12,0.06,-686.00,2690.00,40950,20240528,-37.00,19490,20250409,32.38,34250,-24.67,20250210,19490,32.38,20250409,40950,-37.00,20240528,19490,32.38,20250409,1.57,Y,455900,500,75 억,,324335,N,N,11813,N,00,N
20250515,161224,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25700,-200,5,-0.77,4473563150,172141,134.39,26850,27000,25150,33650,18150,25900,25987.79,2.49,0,-44597,26700,26300,25500,25100,24300,26500,25300,76,7750,500,18130,50,1,15183131,3902,-37.46,9.55,12,1.13,-686.00,2690.00,40950,20240528,-37.24,19490,20250409,31.86,34250,-24.96,20250210,19490,31.86,20250409,40950,-37.24,20240528,19490,31.86,20250409,1.61,Y,455900,500,75 억,,378143,N,N,11813,N,00,N
20250515,151240,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25650,-250,5,-0.97,4387282650,168782,131.77,26850,27000,25150,33650,18150,25900,25993.78,2.49,0,-44530,26700,26300,25500,25100,24300,26500,25300,76,7750,500,18130,50,1,15183131,3894,-37.39,9.54,12,1.11,-686.00,2690.00,40950,20240528,-37.36,19490,20250409,31.61,34250,-25.11,20250210,19490,31.61,20250409,40950,-37.36,20240528,19490,31.61,20250409,1.61,Y,455900,500,75 억,,378143,N,N,1764,N,00,N
20250515,141241,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,25800,-100,5,-0.39,4124192100,158531,123.77,26850,27000,25150,33650,18150,25900,26015.05,2.49,0,-47577,26700,26300,25500,25100,24300,26500,25300,76,7750,500,18130,50,1,15183131,3917,-37.61,9.59,12,1.04,-686.00,2690.00,40950,20240528,-37.00,19490,20250409,32.38,34250,-24.67,20250210,19490,32.38,20250409,40950,-37.00,20240528,19490,32.38,20250409,1.61,Y,455900,500,75 억,,378143,N,N,1764,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 161046 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 25200 -500 5 -1.95 1852672025 72573 42.16 26000 26050 25000 33400 18000 25700 25528.40 2.14 0 -3998 27800 26750 25950 24900 24100 26350 24500 76 7700 500 17990 50 1 15183131 3826 -36.73 9.37 12 0.48 -686.00 2690.00 40950 20240528 -38.46 19490 20250409 29.30 34250 -26.42 20250210 19490 29.30 20250409 40950 -38.46 20240528 19490 29.30 20250409 1.57 Y 455900 500 75 억 324335 N N 4435 N 00 N
3 20250516 151107 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 25300 -400 5 -1.56 1785882825 69924 40.62 26000 26050 25000 33400 18000 25700 25540.34 2.14 0 -4495 27800 26750 25950 24900 24100 26350 24500 76 7700 500 17990 50 1 15183131 3841 -36.88 9.41 12 0.46 -686.00 2690.00 40950 20240528 -38.22 19490 20250409 29.81 34250 -26.13 20250210 19490 29.81 20250409 40950 -38.22 20240528 19490 29.81 20250409 1.57 Y 455900 500 75 억 324335 N N 11813 N 00 N
4 20250516 141101 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 25250 -450 5 -1.75 1505149825 58766 34.14 26000 26050 25200 33400 18000 25700 25612.60 2.14 0 -5261 27800 26750 25950 24900 24100 26350 24500 76 7700 500 17990 50 1 15183131 3834 -36.81 9.39 12 0.39 -686.00 2690.00 40950 20240528 -38.34 19490 20250409 29.55 34250 -26.28 20250210 19490 29.55 20250409 40950 -38.34 20240528 19490 29.55 20250409 1.57 Y 455900 500 75 억 324335 N N 11813 N 00 N
5 20250516 131057 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 25450 -250 5 -0.97 1359504100 53014 30.80 26000 26050 25200 33400 18000 25700 25644.25 2.14 0 -2429 27800 26750 25950 24900 24100 26350 24500 76 7700 500 17990 50 1 15183131 3864 -37.10 9.46 12 0.35 -686.00 2690.00 40950 20240528 -37.85 19490 20250409 30.58 34250 -25.69 20250210 19490 30.58 20250409 40950 -37.85 20240528 19490 30.58 20250409 1.57 Y 455900 500 75 억 324335 N N 11813 N 00 N
6 20250516 121100 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 25400 -300 5 -1.17 1231959850 47990 27.88 26000 26050 25200 33400 18000 25700 25671.18 2.14 0 -3651 27800 26750 25950 24900 24100 26350 24500 76 7700 500 17990 50 1 15183131 3857 -37.03 9.44 12 0.32 -686.00 2690.00 40950 20240528 -37.97 19490 20250409 30.32 34250 -25.84 20250210 19490 30.32 20250409 40950 -37.97 20240528 19490 30.32 20250409 1.57 Y 455900 500 75 억 324335 N N 11813 N 00 N
7 20250516 111016 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 25500 -200 5 -0.78 1123168450 43710 25.39 26000 26050 25200 33400 18000 25700 25695.92 2.14 0 -2825 27800 26750 25950 24900 24100 26350 24500 76 7700 500 17990 50 1 15183131 3872 -37.17 9.48 12 0.29 -686.00 2690.00 40950 20240528 -37.73 19490 20250409 30.84 34250 -25.55 20250210 19490 30.84 20250409 40950 -37.73 20240528 19490 30.84 20250409 1.57 Y 455900 500 75 억 324335 N N 11813 N 00 N
8 20250516 101042 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 25350 -350 5 -1.36 820933200 31792 18.47 26000 26050 25300 33400 18000 25700 25822.01 2.14 0 -5184 27800 26750 25950 24900 24100 26350 24500 76 7700 500 17990 50 1 15183131 3849 -36.95 9.42 12 0.21 -686.00 2690.00 40950 20240528 -38.10 19490 20250409 30.07 34250 -25.99 20250210 19490 30.07 20250409 40950 -38.10 20240528 19490 30.07 20250409 1.57 Y 455900 500 75 억 324335 N N 11813 N 00 N
9 20250516 091105 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 25800 100 2 0.39 241883150 9316 5.41 26000 26050 25800 33400 18000 25700 25964.27 2.14 0 -1692 27800 26750 25950 24900 24100 26350 24500 76 7700 500 17990 50 1 15183131 3917 -37.61 9.59 12 0.06 -686.00 2690.00 40950 20240528 -37.00 19490 20250409 32.38 34250 -24.67 20250210 19490 32.38 20250409 40950 -37.00 20240528 19490 32.38 20250409 1.57 Y 455900 500 75 억 324335 N N 11813 N 00 N
10 20250515 161224 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 25700 -200 5 -0.77 4473563150 172141 134.39 26850 27000 25150 33650 18150 25900 25987.79 2.49 0 -44597 26700 26300 25500 25100 24300 26500 25300 76 7750 500 18130 50 1 15183131 3902 -37.46 9.55 12 1.13 -686.00 2690.00 40950 20240528 -37.24 19490 20250409 31.86 34250 -24.96 20250210 19490 31.86 20250409 40950 -37.24 20240528 19490 31.86 20250409 1.61 Y 455900 500 75 억 378143 N N 11813 N 00 N
11 20250515 151240 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 25650 -250 5 -0.97 4387282650 168782 131.77 26850 27000 25150 33650 18150 25900 25993.78 2.49 0 -44530 26700 26300 25500 25100 24300 26500 25300 76 7750 500 18130 50 1 15183131 3894 -37.39 9.54 12 1.11 -686.00 2690.00 40950 20240528 -37.36 19490 20250409 31.61 34250 -25.11 20250210 19490 31.61 20250409 40950 -37.36 20240528 19490 31.61 20250409 1.61 Y 455900 500 75 억 378143 N N 1764 N 00 N
12 20250515 141241 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 25800 -100 5 -0.39 4124192100 158531 123.77 26850 27000 25150 33650 18150 25900 26015.05 2.49 0 -47577 26700 26300 25500 25100 24300 26500 25300 76 7750 500 18130 50 1 15183131 3917 -37.61 9.59 12 1.04 -686.00 2690.00 40950 20240528 -37.00 19490 20250409 32.38 34250 -24.67 20250210 19490 32.38 20250409 40950 -37.00 20240528 19490 32.38 20250409 1.61 Y 455900 500 75 억 378143 N N 1764 N 00 N