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
010240/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
20250513,160237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5230,-20,5,-0.38,117924700,22618,79.31,5280,5280,5180,6820,3680,5250,5213.75,4.42,0,1675,5403,5326,5253,5176,5103,5325,5175,62,1570,500,3780,10,1,12322696,644,6.11,0.56,12,0.18,856.00,9331.00,6030,20241211,-13.27,4400,20240806,18.86,5590,-6.44,20250318,4790,9.19,20250210,6030,-13.27,20241211,4400,18.86,20240806,0.85,Y,010240,500,61 억,,544586,N,N,50,N,00,N
20250513,150240,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5240,-10,5,-0.19,110070640,21118,74.05,5280,5280,5180,6820,3680,5250,5212.17,4.42,0,1617,5403,5326,5253,5176,5103,5325,5175,62,1570,500,3780,10,1,12322696,646,6.12,0.56,12,0.17,856.00,9331.00,6030,20241211,-13.10,4400,20240806,19.09,5590,-6.26,20250318,4790,9.39,20250210,6030,-13.10,20241211,4400,19.09,20240806,0.85,Y,010240,500,61 억,,544586,N,N,50,N,00,N
20250513,140240,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5210,-40,5,-0.76,100475750,19285,67.63,5280,5280,5180,6820,3680,5250,5210.05,4.42,0,1056,5403,5326,5253,5176,5103,5325,5175,62,1570,500,3780,10,1,12322696,642,6.09,0.56,12,0.16,856.00,9331.00,6030,20241211,-13.60,4400,20240806,18.41,5590,-6.80,20250318,4790,8.77,20250210,6030,-13.60,20241211,4400,18.41,20240806,0.85,Y,010240,500,61 억,,544586,N,N,50,N,00,N
20250513,130241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5230,-20,5,-0.38,99667690,19130,67.08,5280,5280,5180,6820,3680,5250,5210.02,4.42,0,988,5403,5326,5253,5176,5103,5325,5175,62,1570,500,3780,10,1,12322696,644,6.11,0.56,12,0.16,856.00,9331.00,6030,20241211,-13.27,4400,20240806,18.86,5590,-6.44,20250318,4790,9.19,20250210,6030,-13.27,20241211,4400,18.86,20240806,0.85,Y,010240,500,61 억,,544586,N,N,50,N,00,N
20250513,120242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5240,-10,5,-0.19,85569200,16426,57.60,5280,5280,5180,6820,3680,5250,5209.38,4.42,0,1008,5403,5326,5253,5176,5103,5325,5175,62,1570,500,3780,10,1,12322696,646,6.12,0.56,12,0.13,856.00,9331.00,6030,20241211,-13.10,4400,20240806,19.09,5590,-6.26,20250318,4790,9.39,20250210,6030,-13.10,20241211,4400,19.09,20240806,0.85,Y,010240,500,61 억,,544586,N,N,50,N,00,N
20250513,110240,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5220,-30,5,-0.57,53945040,10370,36.36,5280,5280,5180,6820,3680,5250,5202.03,4.42,0,811,5403,5326,5253,5176,5103,5325,5175,62,1570,500,3780,10,1,12322696,643,6.10,0.56,12,0.08,856.00,9331.00,6030,20241211,-13.43,4400,20240806,18.64,5590,-6.62,20250318,4790,8.98,20250210,6030,-13.43,20241211,4400,18.64,20240806,0.85,Y,010240,500,61 억,,544586,N,N,50,N,00,N
20250513,100241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5200,-50,5,-0.95,15908270,3049,10.69,5280,5280,5190,6820,3680,5250,5217.54,4.42,0,-130,5403,5326,5253,5176,5103,5325,5175,62,1570,500,3780,10,1,12322696,641,6.07,0.56,12,0.02,856.00,9331.00,6030,20241211,-13.76,4400,20240806,18.18,5590,-6.98,20250318,4790,8.56,20250210,6030,-13.76,20241211,4400,18.18,20240806,0.85,Y,010240,500,61 억,,544586,N,N,50,N,00,N
20250513,090243,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5270,20,2,0.38,1101520,209,0.73,5280,5280,5270,6820,3680,5250,5270.43,4.42,0,0,5403,5326,5253,5176,5103,5325,5175,62,1570,500,3780,10,1,12322696,649,6.16,0.56,12,0.00,856.00,9331.00,6030,20241211,-12.60,4400,20240806,19.77,5590,-5.72,20250318,4790,10.02,20250210,6030,-12.60,20241211,4400,19.77,20240806,0.85,Y,010240,500,61 억,,544586,N,N,50,N,00,N
20250512,160237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5250,20,2,0.38,149404650,28514,120.31,5250,5330,5180,6790,3670,5230,5239.69,4.43,0,27,5343,5286,5193,5136,5043,5305,5155,62,1560,500,3760,10,1,12322696,647,6.13,0.56,12,0.23,856.00,9331.00,6030,20241211,-12.94,4400,20240806,19.32,5590,-6.08,20250318,4790,9.60,20250210,6030,-12.94,20241211,4400,19.32,20240806,0.83,Y,010240,500,61 억,,545367,N,N,50,N,00,N
20250512,150239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5230,0,3,0.00,131637280,25119,105.99,5250,5330,5180,6790,3670,5230,5240.55,4.43,0,436,5343,5286,5193,5136,5043,5305,5155,62,1560,500,3760,10,1,12322696,644,6.11,0.56,12,0.20,856.00,9331.00,6030,20241211,-13.27,4400,20240806,18.86,5590,-6.44,20250318,4790,9.19,20250210,6030,-13.27,20241211,4400,18.86,20240806,0.83,Y,010240,500,61 억,,545367,N,N,67,N,00,N
20250512,140239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5200,-30,5,-0.57,112580690,21463,90.56,5250,5330,5180,6790,3670,5230,5245.34,4.43,0,591,5343,5286,5193,5136,5043,5305,5155,62,1560,500,3760,10,1,12322696,641,6.07,0.56,12,0.17,856.00,9331.00,6030,20241211,-13.76,4400,20240806,18.18,5590,-6.98,20250318,4790,8.56,20250210,6030,-13.76,20241211,4400,18.18,20240806,0.83,Y,010240,500,61 억,,545367,N,N,67,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 160237 57 100.00 KOSDAQ 기계·장비 N N N N N 5230 -20 5 -0.38 117924700 22618 79.31 5280 5280 5180 6820 3680 5250 5213.75 4.42 0 1675 5403 5326 5253 5176 5103 5325 5175 62 1570 500 3780 10 1 12322696 644 6.11 0.56 12 0.18 856.00 9331.00 6030 20241211 -13.27 4400 20240806 18.86 5590 -6.44 20250318 4790 9.19 20250210 6030 -13.27 20241211 4400 18.86 20240806 0.85 Y 010240 500 61 억 544586 N N 50 N 00 N
3 20250513 150240 57 100.00 KOSDAQ 기계·장비 N N N N N 5240 -10 5 -0.19 110070640 21118 74.05 5280 5280 5180 6820 3680 5250 5212.17 4.42 0 1617 5403 5326 5253 5176 5103 5325 5175 62 1570 500 3780 10 1 12322696 646 6.12 0.56 12 0.17 856.00 9331.00 6030 20241211 -13.10 4400 20240806 19.09 5590 -6.26 20250318 4790 9.39 20250210 6030 -13.10 20241211 4400 19.09 20240806 0.85 Y 010240 500 61 억 544586 N N 50 N 00 N
4 20250513 140240 57 100.00 KOSDAQ 기계·장비 N N N N N 5210 -40 5 -0.76 100475750 19285 67.63 5280 5280 5180 6820 3680 5250 5210.05 4.42 0 1056 5403 5326 5253 5176 5103 5325 5175 62 1570 500 3780 10 1 12322696 642 6.09 0.56 12 0.16 856.00 9331.00 6030 20241211 -13.60 4400 20240806 18.41 5590 -6.80 20250318 4790 8.77 20250210 6030 -13.60 20241211 4400 18.41 20240806 0.85 Y 010240 500 61 억 544586 N N 50 N 00 N
5 20250513 130241 57 100.00 KOSDAQ 기계·장비 N N N N N 5230 -20 5 -0.38 99667690 19130 67.08 5280 5280 5180 6820 3680 5250 5210.02 4.42 0 988 5403 5326 5253 5176 5103 5325 5175 62 1570 500 3780 10 1 12322696 644 6.11 0.56 12 0.16 856.00 9331.00 6030 20241211 -13.27 4400 20240806 18.86 5590 -6.44 20250318 4790 9.19 20250210 6030 -13.27 20241211 4400 18.86 20240806 0.85 Y 010240 500 61 억 544586 N N 50 N 00 N
6 20250513 120242 57 100.00 KOSDAQ 기계·장비 N N N N N 5240 -10 5 -0.19 85569200 16426 57.60 5280 5280 5180 6820 3680 5250 5209.38 4.42 0 1008 5403 5326 5253 5176 5103 5325 5175 62 1570 500 3780 10 1 12322696 646 6.12 0.56 12 0.13 856.00 9331.00 6030 20241211 -13.10 4400 20240806 19.09 5590 -6.26 20250318 4790 9.39 20250210 6030 -13.10 20241211 4400 19.09 20240806 0.85 Y 010240 500 61 억 544586 N N 50 N 00 N
7 20250513 110240 57 100.00 KOSDAQ 기계·장비 N N N N N 5220 -30 5 -0.57 53945040 10370 36.36 5280 5280 5180 6820 3680 5250 5202.03 4.42 0 811 5403 5326 5253 5176 5103 5325 5175 62 1570 500 3780 10 1 12322696 643 6.10 0.56 12 0.08 856.00 9331.00 6030 20241211 -13.43 4400 20240806 18.64 5590 -6.62 20250318 4790 8.98 20250210 6030 -13.43 20241211 4400 18.64 20240806 0.85 Y 010240 500 61 억 544586 N N 50 N 00 N
8 20250513 100241 57 100.00 KOSDAQ 기계·장비 N N N N N 5200 -50 5 -0.95 15908270 3049 10.69 5280 5280 5190 6820 3680 5250 5217.54 4.42 0 -130 5403 5326 5253 5176 5103 5325 5175 62 1570 500 3780 10 1 12322696 641 6.07 0.56 12 0.02 856.00 9331.00 6030 20241211 -13.76 4400 20240806 18.18 5590 -6.98 20250318 4790 8.56 20250210 6030 -13.76 20241211 4400 18.18 20240806 0.85 Y 010240 500 61 억 544586 N N 50 N 00 N
9 20250513 090243 57 100.00 KOSDAQ 기계·장비 N N N N N 5270 20 2 0.38 1101520 209 0.73 5280 5280 5270 6820 3680 5250 5270.43 4.42 0 0 5403 5326 5253 5176 5103 5325 5175 62 1570 500 3780 10 1 12322696 649 6.16 0.56 12 0.00 856.00 9331.00 6030 20241211 -12.60 4400 20240806 19.77 5590 -5.72 20250318 4790 10.02 20250210 6030 -12.60 20241211 4400 19.77 20240806 0.85 Y 010240 500 61 억 544586 N N 50 N 00 N
10 20250512 160237 57 100.00 KOSDAQ 기계·장비 N N N N N 5250 20 2 0.38 149404650 28514 120.31 5250 5330 5180 6790 3670 5230 5239.69 4.43 0 27 5343 5286 5193 5136 5043 5305 5155 62 1560 500 3760 10 1 12322696 647 6.13 0.56 12 0.23 856.00 9331.00 6030 20241211 -12.94 4400 20240806 19.32 5590 -6.08 20250318 4790 9.60 20250210 6030 -12.94 20241211 4400 19.32 20240806 0.83 Y 010240 500 61 억 545367 N N 50 N 00 N
11 20250512 150239 57 100.00 KOSDAQ 기계·장비 N N N N N 5230 0 3 0.00 131637280 25119 105.99 5250 5330 5180 6790 3670 5230 5240.55 4.43 0 436 5343 5286 5193 5136 5043 5305 5155 62 1560 500 3760 10 1 12322696 644 6.11 0.56 12 0.20 856.00 9331.00 6030 20241211 -13.27 4400 20240806 18.86 5590 -6.44 20250318 4790 9.19 20250210 6030 -13.27 20241211 4400 18.86 20240806 0.83 Y 010240 500 61 억 545367 N N 67 N 00 N
12 20250512 140239 57 100.00 KOSDAQ 기계·장비 N N N N N 5200 -30 5 -0.57 112580690 21463 90.56 5250 5330 5180 6790 3670 5230 5245.34 4.43 0 591 5343 5286 5193 5136 5043 5305 5155 62 1560 500 3760 10 1 12322696 641 6.07 0.56 12 0.17 856.00 9331.00 6030 20241211 -13.76 4400 20240806 18.18 5590 -6.98 20250318 4790 8.56 20250210 6030 -13.76 20241211 4400 18.18 20240806 0.83 Y 010240 500 61 억 545367 N N 67 N 00 N