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
014940/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
20250513,160302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5340,70,2,1.33,1449775240,272956,53.00,5260,5380,5200,6850,3690,5270,5311.38,5.53,0,73427,5750,5510,5380,5140,5010,5445,5075,228,1580,500,3890,10,1,45573661,2434,9.34,2.18,12,0.60,572.00,2447.00,6440,20250120,-17.08,3205,20241031,66.61,6440,-17.08,20250120,4200,27.14,20250407,6440,-17.08,20250120,3205,66.61,20241031,3.31,Y,014940,500,227 억,,2518438,N,N,1772,N,00,N
20250513,150305,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5320,50,2,0.95,1367886975,257597,50.02,5260,5380,5200,6850,3690,5270,5310.18,5.53,0,64201,5750,5510,5380,5140,5010,5445,5075,228,1580,500,3890,10,1,45573661,2425,9.30,2.17,12,0.57,572.00,2447.00,6440,20250120,-17.39,3205,20241031,65.99,6440,-17.39,20250120,4200,26.67,20250407,6440,-17.39,20250120,3205,65.99,20241031,3.31,Y,014940,500,227 억,,2518438,N,N,37645,N,00,N
20250513,140305,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5290,20,2,0.38,1283755290,241748,46.94,5260,5380,5200,6850,3690,5270,5310.30,5.53,0,58554,5750,5510,5380,5140,5010,5445,5075,228,1580,500,3890,10,1,45573661,2411,9.25,2.16,12,0.53,572.00,2447.00,6440,20250120,-17.86,3205,20241031,65.05,6440,-17.86,20250120,4200,25.95,20250407,6440,-17.86,20250120,3205,65.05,20241031,3.31,Y,014940,500,227 억,,2518438,N,N,37645,N,00,N
20250513,130307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5300,30,2,0.57,1183279785,222828,43.27,5260,5380,5200,6850,3690,5270,5310.28,5.53,0,49501,5750,5510,5380,5140,5010,5445,5075,228,1580,500,3890,10,1,45573661,2415,9.27,2.17,12,0.49,572.00,2447.00,6440,20250120,-17.70,3205,20241031,65.37,6440,-17.70,20250120,4200,26.19,20250407,6440,-17.70,20250120,3205,65.37,20241031,3.31,Y,014940,500,227 억,,2518438,N,N,37645,N,00,N
20250513,120307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5360,90,2,1.71,1085516545,204461,39.70,5260,5380,5200,6850,3690,5270,5309.16,5.53,0,46566,5750,5510,5380,5140,5010,5445,5075,228,1580,500,3890,10,1,45573661,2443,9.37,2.19,12,0.45,572.00,2447.00,6440,20250120,-16.77,3205,20241031,67.24,6440,-16.77,20250120,4200,27.62,20250407,6440,-16.77,20250120,3205,67.24,20241031,3.31,Y,014940,500,227 억,,2518438,N,N,37645,N,00,N
20250513,110306,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5340,70,2,1.33,1022707655,192699,37.42,5260,5380,5200,6850,3690,5270,5307.28,5.53,0,40996,5750,5510,5380,5140,5010,5445,5075,228,1580,500,3890,10,1,45573661,2434,9.34,2.18,12,0.42,572.00,2447.00,6440,20250120,-17.08,3205,20241031,66.61,6440,-17.08,20250120,4200,27.14,20250407,6440,-17.08,20250120,3205,66.61,20241031,3.31,Y,014940,500,227 억,,2518438,N,N,37645,N,00,N
20250513,100306,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5340,70,2,1.33,764014500,144115,27.98,5260,5380,5200,6850,3690,5270,5301.42,5.53,0,33210,5750,5510,5380,5140,5010,5445,5075,228,1580,500,3890,10,1,45573661,2434,9.34,2.18,12,0.32,572.00,2447.00,6440,20250120,-17.08,3205,20241031,66.61,6440,-17.08,20250120,4200,27.14,20250407,6440,-17.08,20250120,3205,66.61,20241031,3.31,Y,014940,500,227 억,,2518438,N,N,37645,N,00,N
20250513,090308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5230,-40,5,-0.76,104574490,20004,3.88,5260,5260,5200,6850,3690,5270,5227.68,5.53,0,-1479,5750,5510,5380,5140,5010,5445,5075,228,1580,500,3890,10,1,45573661,2384,9.14,2.14,12,0.04,572.00,2447.00,6440,20250120,-18.79,3205,20241031,63.18,6440,-18.79,20250120,4200,24.52,20250407,6440,-18.79,20250120,3205,63.18,20241031,3.31,Y,014940,500,227 억,,2518438,N,N,37645,N,00,N
20250512,160301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5270,-290,5,-5.22,2785777160,514997,137.16,5600,5620,5250,7220,3900,5560,5409.31,5.93,0,-130965,5760,5660,5560,5460,5360,5710,5510,228,1660,500,4110,10,1,45573661,2402,9.21,2.15,12,1.13,572.00,2447.00,6440,20250120,-18.17,3205,20241031,64.43,6440,-18.17,20250120,4200,25.48,20250407,6440,-18.17,20250120,3205,64.43,20241031,3.27,Y,014940,500,227 억,,2704663,N,N,37645,N,00,N
20250512,150304,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5290,-270,5,-4.86,2669228260,492908,131.28,5600,5620,5250,7220,3900,5560,5415.27,5.93,0,-132913,5760,5660,5560,5460,5360,5710,5510,228,1660,500,4110,10,1,45573661,2411,9.25,2.16,12,1.08,572.00,2447.00,6440,20250120,-17.86,3205,20241031,65.05,6440,-17.86,20250120,4200,25.95,20250407,6440,-17.86,20250120,3205,65.05,20241031,3.27,Y,014940,500,227 억,,2704663,N,N,7609,N,00,N
20250512,140304,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5380,-180,5,-3.24,1995208895,366135,97.52,5600,5620,5360,7220,3900,5560,5449.38,5.93,0,-107948,5760,5660,5560,5460,5360,5710,5510,228,1660,500,4110,10,1,45573661,2452,9.41,2.20,12,0.80,572.00,2447.00,6440,20250120,-16.46,3205,20241031,67.86,6440,-16.46,20250120,4200,28.10,20250407,6440,-16.46,20250120,3205,67.86,20241031,3.27,Y,014940,500,227 억,,2704663,N,N,7609,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 160302 57 100.00 KOSDAQ 기계·장비 N N N N N 5340 70 2 1.33 1449775240 272956 53.00 5260 5380 5200 6850 3690 5270 5311.38 5.53 0 73427 5750 5510 5380 5140 5010 5445 5075 228 1580 500 3890 10 1 45573661 2434 9.34 2.18 12 0.60 572.00 2447.00 6440 20250120 -17.08 3205 20241031 66.61 6440 -17.08 20250120 4200 27.14 20250407 6440 -17.08 20250120 3205 66.61 20241031 3.31 Y 014940 500 227 억 2518438 N N 1772 N 00 N
3 20250513 150305 57 100.00 KOSDAQ 기계·장비 N N N N N 5320 50 2 0.95 1367886975 257597 50.02 5260 5380 5200 6850 3690 5270 5310.18 5.53 0 64201 5750 5510 5380 5140 5010 5445 5075 228 1580 500 3890 10 1 45573661 2425 9.30 2.17 12 0.57 572.00 2447.00 6440 20250120 -17.39 3205 20241031 65.99 6440 -17.39 20250120 4200 26.67 20250407 6440 -17.39 20250120 3205 65.99 20241031 3.31 Y 014940 500 227 억 2518438 N N 37645 N 00 N
4 20250513 140305 57 100.00 KOSDAQ 기계·장비 N N N N N 5290 20 2 0.38 1283755290 241748 46.94 5260 5380 5200 6850 3690 5270 5310.30 5.53 0 58554 5750 5510 5380 5140 5010 5445 5075 228 1580 500 3890 10 1 45573661 2411 9.25 2.16 12 0.53 572.00 2447.00 6440 20250120 -17.86 3205 20241031 65.05 6440 -17.86 20250120 4200 25.95 20250407 6440 -17.86 20250120 3205 65.05 20241031 3.31 Y 014940 500 227 억 2518438 N N 37645 N 00 N
5 20250513 130307 57 100.00 KOSDAQ 기계·장비 N N N N N 5300 30 2 0.57 1183279785 222828 43.27 5260 5380 5200 6850 3690 5270 5310.28 5.53 0 49501 5750 5510 5380 5140 5010 5445 5075 228 1580 500 3890 10 1 45573661 2415 9.27 2.17 12 0.49 572.00 2447.00 6440 20250120 -17.70 3205 20241031 65.37 6440 -17.70 20250120 4200 26.19 20250407 6440 -17.70 20250120 3205 65.37 20241031 3.31 Y 014940 500 227 억 2518438 N N 37645 N 00 N
6 20250513 120307 57 100.00 KOSDAQ 기계·장비 N N N N N 5360 90 2 1.71 1085516545 204461 39.70 5260 5380 5200 6850 3690 5270 5309.16 5.53 0 46566 5750 5510 5380 5140 5010 5445 5075 228 1580 500 3890 10 1 45573661 2443 9.37 2.19 12 0.45 572.00 2447.00 6440 20250120 -16.77 3205 20241031 67.24 6440 -16.77 20250120 4200 27.62 20250407 6440 -16.77 20250120 3205 67.24 20241031 3.31 Y 014940 500 227 억 2518438 N N 37645 N 00 N
7 20250513 110306 57 100.00 KOSDAQ 기계·장비 N N N N N 5340 70 2 1.33 1022707655 192699 37.42 5260 5380 5200 6850 3690 5270 5307.28 5.53 0 40996 5750 5510 5380 5140 5010 5445 5075 228 1580 500 3890 10 1 45573661 2434 9.34 2.18 12 0.42 572.00 2447.00 6440 20250120 -17.08 3205 20241031 66.61 6440 -17.08 20250120 4200 27.14 20250407 6440 -17.08 20250120 3205 66.61 20241031 3.31 Y 014940 500 227 억 2518438 N N 37645 N 00 N
8 20250513 100306 57 100.00 KOSDAQ 기계·장비 N N N N N 5340 70 2 1.33 764014500 144115 27.98 5260 5380 5200 6850 3690 5270 5301.42 5.53 0 33210 5750 5510 5380 5140 5010 5445 5075 228 1580 500 3890 10 1 45573661 2434 9.34 2.18 12 0.32 572.00 2447.00 6440 20250120 -17.08 3205 20241031 66.61 6440 -17.08 20250120 4200 27.14 20250407 6440 -17.08 20250120 3205 66.61 20241031 3.31 Y 014940 500 227 억 2518438 N N 37645 N 00 N
9 20250513 090308 57 100.00 KOSDAQ 기계·장비 N N N N N 5230 -40 5 -0.76 104574490 20004 3.88 5260 5260 5200 6850 3690 5270 5227.68 5.53 0 -1479 5750 5510 5380 5140 5010 5445 5075 228 1580 500 3890 10 1 45573661 2384 9.14 2.14 12 0.04 572.00 2447.00 6440 20250120 -18.79 3205 20241031 63.18 6440 -18.79 20250120 4200 24.52 20250407 6440 -18.79 20250120 3205 63.18 20241031 3.31 Y 014940 500 227 억 2518438 N N 37645 N 00 N
10 20250512 160301 57 100.00 KOSDAQ 기계·장비 N N N N N 5270 -290 5 -5.22 2785777160 514997 137.16 5600 5620 5250 7220 3900 5560 5409.31 5.93 0 -130965 5760 5660 5560 5460 5360 5710 5510 228 1660 500 4110 10 1 45573661 2402 9.21 2.15 12 1.13 572.00 2447.00 6440 20250120 -18.17 3205 20241031 64.43 6440 -18.17 20250120 4200 25.48 20250407 6440 -18.17 20250120 3205 64.43 20241031 3.27 Y 014940 500 227 억 2704663 N N 37645 N 00 N
11 20250512 150304 57 100.00 KOSDAQ 기계·장비 N N N N N 5290 -270 5 -4.86 2669228260 492908 131.28 5600 5620 5250 7220 3900 5560 5415.27 5.93 0 -132913 5760 5660 5560 5460 5360 5710 5510 228 1660 500 4110 10 1 45573661 2411 9.25 2.16 12 1.08 572.00 2447.00 6440 20250120 -17.86 3205 20241031 65.05 6440 -17.86 20250120 4200 25.95 20250407 6440 -17.86 20250120 3205 65.05 20241031 3.27 Y 014940 500 227 억 2704663 N N 7609 N 00 N
12 20250512 140304 57 100.00 KOSDAQ 기계·장비 N N N N N 5380 -180 5 -3.24 1995208895 366135 97.52 5600 5620 5360 7220 3900 5560 5449.38 5.93 0 -107948 5760 5660 5560 5460 5360 5710 5510 228 1660 500 4110 10 1 45573661 2452 9.41 2.20 12 0.80 572.00 2447.00 6440 20250120 -16.46 3205 20241031 67.86 6440 -16.46 20250120 4200 28.10 20250407 6440 -16.46 20250120 3205 67.86 20241031 3.27 Y 014940 500 227 억 2704663 N N 7609 N 00 N