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
043340/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
20250513,160440,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,546,-14,5,-2.50,97862148,180594,41.87,560,566,534,728,392,560,541.67,0.36,0,-16218,632,595,571,534,510,584,523,475,168,500,350,1,1,95000000,519,-17.61,2.03,12,0.19,-31.00,269.00,765,20240520,-28.63,450,20241113,21.33,724,-24.59,20250410,502,8.76,20250402,765,-28.63,20240520,450,21.33,20241113,0.00,Y,043340,500,475 억,,341006,N,N,0,N,00,N
20250513,150446,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,541,-19,5,-3.39,87342347,161261,37.39,560,566,534,728,392,560,541.62,0.36,0,-6945,632,595,571,534,510,584,523,475,168,500,350,1,1,95000000,514,-17.45,2.01,12,0.17,-31.00,269.00,765,20240520,-29.28,450,20241113,20.22,724,-25.28,20250410,502,7.77,20250402,765,-29.28,20240520,450,20.22,20241113,0.00,Y,043340,500,475 억,,341006,N,N,0,N,00,N
20250513,140446,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,545,-15,5,-2.68,68276321,125737,29.15,560,566,536,728,392,560,543.01,0.36,0,-9368,632,595,571,534,510,584,523,475,168,500,350,1,1,95000000,518,-17.58,2.03,12,0.13,-31.00,269.00,765,20240520,-28.76,450,20241113,21.11,724,-24.72,20250410,502,8.57,20250402,765,-28.76,20240520,450,21.11,20241113,0.00,Y,043340,500,475 억,,341006,N,N,0,N,00,N
20250513,130448,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,540,-20,5,-3.57,58359382,107415,24.90,560,566,536,728,392,560,543.31,0.36,0,-6977,632,595,571,534,510,584,523,475,168,500,350,1,1,95000000,513,-17.42,2.01,12,0.11,-31.00,269.00,765,20240520,-29.41,450,20241113,20.00,724,-25.41,20250410,502,7.57,20250402,765,-29.41,20240520,450,20.00,20241113,0.00,Y,043340,500,475 억,,341006,N,N,0,N,00,N
20250513,120448,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,547,-13,5,-2.32,57046721,104997,24.34,560,566,536,728,392,560,543.32,0.36,0,-7295,632,595,571,534,510,584,523,475,168,500,350,1,1,95000000,520,-17.65,2.03,12,0.11,-31.00,269.00,765,20240520,-28.50,450,20241113,21.56,724,-24.45,20250410,502,8.96,20250402,765,-28.50,20240520,450,21.56,20241113,0.00,Y,043340,500,475 억,,341006,N,N,0,N,00,N
20250513,110447,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,540,-20,5,-3.57,35081348,64263,14.90,560,566,538,728,392,560,545.90,0.36,0,-8060,632,595,571,534,510,584,523,475,168,500,350,1,1,95000000,513,-17.42,2.01,12,0.07,-31.00,269.00,765,20240520,-29.41,450,20241113,20.00,724,-25.41,20250410,502,7.57,20250402,765,-29.41,20240520,450,20.00,20241113,0.00,Y,043340,500,475 억,,341006,N,N,0,N,00,N
20250513,100448,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,543,-17,5,-3.04,19474799,35424,8.21,560,566,543,728,392,560,549.76,0.36,0,-4016,632,595,571,534,510,584,523,475,168,500,350,1,1,95000000,516,-17.52,2.02,12,0.04,-31.00,269.00,765,20240520,-29.02,450,20241113,20.67,724,-25.00,20250410,502,8.17,20250402,765,-29.02,20240520,450,20.67,20241113,0.00,Y,043340,500,475 억,,341006,N,N,0,N,00,N
20250513,090450,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,555,-5,5,-0.89,1131324,2034,0.47,560,560,554,728,392,560,556.21,0.36,0,4,632,595,571,534,510,584,523,475,168,500,350,1,1,95000000,527,-17.90,2.06,12,0.00,-31.00,269.00,765,20240520,-27.45,450,20241113,23.33,724,-23.34,20250410,502,10.56,20250402,765,-27.45,20240520,450,23.33,20241113,0.00,Y,043340,500,475 억,,341006,N,N,0,N,00,N
20250512,160439,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,560,14,2,2.56,250324769,431300,575.25,582,608,547,709,383,546,580.40,0.35,0,9269,560,553,540,533,520,556,536,475,163,500,340,1,1,95000000,532,-18.06,2.08,12,0.45,-31.00,269.00,765,20240520,-26.80,450,20241113,24.44,724,-22.65,20250410,502,11.55,20250402,765,-26.80,20240520,450,24.44,20241113,0.00,Y,043340,500,475 억,,333942,N,N,0,N,00,N
20250512,150444,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,556,10,2,1.83,249088315,429090,572.30,582,608,547,709,383,546,580.50,0.35,0,9197,560,553,540,533,520,556,536,475,163,500,340,1,1,95000000,528,-17.94,2.07,12,0.45,-31.00,269.00,765,20240520,-27.32,450,20241113,23.56,724,-23.20,20250410,502,10.76,20250402,765,-27.32,20240520,450,23.56,20241113,0.00,Y,043340,500,475 억,,333942,N,N,0,N,00,N
20250512,140443,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,562,16,2,2.93,240114554,413075,550.94,582,608,547,709,383,546,581.29,0.35,0,8918,560,553,540,533,520,556,536,475,163,500,340,1,1,95000000,534,-18.13,2.09,12,0.43,-31.00,269.00,765,20240520,-26.54,450,20241113,24.89,724,-22.38,20250410,502,11.95,20250402,765,-26.54,20240520,450,24.89,20241113,0.00,Y,043340,500,475 억,,333942,N,N,0,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 160440 57 100.00 KOSDAQ 기계·장비 N N N N N 546 -14 5 -2.50 97862148 180594 41.87 560 566 534 728 392 560 541.67 0.36 0 -16218 632 595 571 534 510 584 523 475 168 500 350 1 1 95000000 519 -17.61 2.03 12 0.19 -31.00 269.00 765 20240520 -28.63 450 20241113 21.33 724 -24.59 20250410 502 8.76 20250402 765 -28.63 20240520 450 21.33 20241113 0.00 Y 043340 500 475 억 341006 N N 0 N 00 N
3 20250513 150446 57 100.00 KOSDAQ 기계·장비 N N N N N 541 -19 5 -3.39 87342347 161261 37.39 560 566 534 728 392 560 541.62 0.36 0 -6945 632 595 571 534 510 584 523 475 168 500 350 1 1 95000000 514 -17.45 2.01 12 0.17 -31.00 269.00 765 20240520 -29.28 450 20241113 20.22 724 -25.28 20250410 502 7.77 20250402 765 -29.28 20240520 450 20.22 20241113 0.00 Y 043340 500 475 억 341006 N N 0 N 00 N
4 20250513 140446 57 100.00 KOSDAQ 기계·장비 N N N N N 545 -15 5 -2.68 68276321 125737 29.15 560 566 536 728 392 560 543.01 0.36 0 -9368 632 595 571 534 510 584 523 475 168 500 350 1 1 95000000 518 -17.58 2.03 12 0.13 -31.00 269.00 765 20240520 -28.76 450 20241113 21.11 724 -24.72 20250410 502 8.57 20250402 765 -28.76 20240520 450 21.11 20241113 0.00 Y 043340 500 475 억 341006 N N 0 N 00 N
5 20250513 130448 57 100.00 KOSDAQ 기계·장비 N N N N N 540 -20 5 -3.57 58359382 107415 24.90 560 566 536 728 392 560 543.31 0.36 0 -6977 632 595 571 534 510 584 523 475 168 500 350 1 1 95000000 513 -17.42 2.01 12 0.11 -31.00 269.00 765 20240520 -29.41 450 20241113 20.00 724 -25.41 20250410 502 7.57 20250402 765 -29.41 20240520 450 20.00 20241113 0.00 Y 043340 500 475 억 341006 N N 0 N 00 N
6 20250513 120448 57 100.00 KOSDAQ 기계·장비 N N N N N 547 -13 5 -2.32 57046721 104997 24.34 560 566 536 728 392 560 543.32 0.36 0 -7295 632 595 571 534 510 584 523 475 168 500 350 1 1 95000000 520 -17.65 2.03 12 0.11 -31.00 269.00 765 20240520 -28.50 450 20241113 21.56 724 -24.45 20250410 502 8.96 20250402 765 -28.50 20240520 450 21.56 20241113 0.00 Y 043340 500 475 억 341006 N N 0 N 00 N
7 20250513 110447 57 100.00 KOSDAQ 기계·장비 N N N N N 540 -20 5 -3.57 35081348 64263 14.90 560 566 538 728 392 560 545.90 0.36 0 -8060 632 595 571 534 510 584 523 475 168 500 350 1 1 95000000 513 -17.42 2.01 12 0.07 -31.00 269.00 765 20240520 -29.41 450 20241113 20.00 724 -25.41 20250410 502 7.57 20250402 765 -29.41 20240520 450 20.00 20241113 0.00 Y 043340 500 475 억 341006 N N 0 N 00 N
8 20250513 100448 57 100.00 KOSDAQ 기계·장비 N N N N N 543 -17 5 -3.04 19474799 35424 8.21 560 566 543 728 392 560 549.76 0.36 0 -4016 632 595 571 534 510 584 523 475 168 500 350 1 1 95000000 516 -17.52 2.02 12 0.04 -31.00 269.00 765 20240520 -29.02 450 20241113 20.67 724 -25.00 20250410 502 8.17 20250402 765 -29.02 20240520 450 20.67 20241113 0.00 Y 043340 500 475 억 341006 N N 0 N 00 N
9 20250513 090450 57 100.00 KOSDAQ 기계·장비 N N N N N 555 -5 5 -0.89 1131324 2034 0.47 560 560 554 728 392 560 556.21 0.36 0 4 632 595 571 534 510 584 523 475 168 500 350 1 1 95000000 527 -17.90 2.06 12 0.00 -31.00 269.00 765 20240520 -27.45 450 20241113 23.33 724 -23.34 20250410 502 10.56 20250402 765 -27.45 20240520 450 23.33 20241113 0.00 Y 043340 500 475 억 341006 N N 0 N 00 N
10 20250512 160439 57 100.00 KOSDAQ 기계·장비 N N N N N 560 14 2 2.56 250324769 431300 575.25 582 608 547 709 383 546 580.40 0.35 0 9269 560 553 540 533 520 556 536 475 163 500 340 1 1 95000000 532 -18.06 2.08 12 0.45 -31.00 269.00 765 20240520 -26.80 450 20241113 24.44 724 -22.65 20250410 502 11.55 20250402 765 -26.80 20240520 450 24.44 20241113 0.00 Y 043340 500 475 억 333942 N N 0 N 00 N
11 20250512 150444 57 100.00 KOSDAQ 기계·장비 N N N N N 556 10 2 1.83 249088315 429090 572.30 582 608 547 709 383 546 580.50 0.35 0 9197 560 553 540 533 520 556 536 475 163 500 340 1 1 95000000 528 -17.94 2.07 12 0.45 -31.00 269.00 765 20240520 -27.32 450 20241113 23.56 724 -23.20 20250410 502 10.76 20250402 765 -27.32 20240520 450 23.56 20241113 0.00 Y 043340 500 475 억 333942 N N 0 N 00 N
12 20250512 140443 57 100.00 KOSDAQ 기계·장비 N N N N N 562 16 2 2.93 240114554 413075 550.94 582 608 547 709 383 546 581.29 0.35 0 8918 560 553 540 533 520 556 536 475 163 500 340 1 1 95000000 534 -18.13 2.09 12 0.43 -31.00 269.00 765 20240520 -26.54 450 20241113 24.89 724 -22.38 20250410 502 11.95 20250402 765 -26.54 20240520 450 24.89 20241113 0.00 Y 043340 500 475 억 333942 N N 0 N 00 N