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
044780/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
20250513,160444,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1201,10,2,0.84,72002453,59711,186.81,1191,1224,1190,1548,834,1191,1205.85,2.93,0,6508,1229,1209,1188,1168,1147,1220,1179,93,357,500,800,1,1,18505787,222,-9.84,0.38,12,0.32,-122.00,3172.00,1575,20250121,-23.75,992,20241209,21.07,1575,-23.75,20250121,1011,18.79,20250409,1575,-23.75,20250121,992,21.07,20241209,0.00,Y,044780,500,92 억,,541317,N,N,1851,N,00,N
20250513,150450,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1213,22,2,1.85,68558156,56861,177.89,1191,1224,1190,1548,834,1191,1205.71,2.93,0,7512,1229,1209,1188,1168,1147,1220,1179,93,357,500,800,1,1,18505787,224,-9.94,0.38,12,0.31,-122.00,3172.00,1575,20250121,-22.98,992,20241209,22.28,1575,-22.98,20250121,1011,19.98,20250409,1575,-22.98,20250121,992,22.28,20241209,0.00,Y,044780,500,92 억,,541317,N,N,2333,N,00,N
20250513,140450,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1217,26,2,2.18,57350768,47570,148.82,1191,1224,1190,1548,834,1191,1205.61,2.93,0,2991,1229,1209,1188,1168,1147,1220,1179,93,357,500,800,1,1,18505787,225,-9.98,0.38,12,0.26,-122.00,3172.00,1575,20250121,-22.73,992,20241209,22.68,1575,-22.73,20250121,1011,20.38,20250409,1575,-22.73,20250121,992,22.68,20241209,0.00,Y,044780,500,92 억,,541317,N,N,2333,N,00,N
20250513,130452,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1206,15,2,1.26,30608785,25599,80.09,1191,1206,1190,1548,834,1191,1195.70,2.93,0,2456,1229,1209,1188,1168,1147,1220,1179,93,357,500,800,1,1,18505787,223,-9.89,0.38,12,0.14,-122.00,3172.00,1575,20250121,-23.43,992,20241209,21.57,1575,-23.43,20250121,1011,19.29,20250409,1575,-23.43,20250121,992,21.57,20241209,0.00,Y,044780,500,92 억,,541317,N,N,2333,N,00,N
20250513,120452,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1197,6,2,0.50,13533605,11356,35.53,1191,1197,1190,1548,834,1191,1191.76,2.93,0,1868,1229,1209,1188,1168,1147,1220,1179,93,357,500,800,1,1,18505787,222,-9.81,0.38,12,0.06,-122.00,3172.00,1575,20250121,-24.00,992,20241209,20.67,1575,-24.00,20250121,1011,18.40,20250409,1575,-24.00,20250121,992,20.67,20241209,0.00,Y,044780,500,92 억,,541317,N,N,2333,N,00,N
20250513,110451,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1191,0,3,0.00,6468050,5429,16.98,1191,1196,1191,1548,834,1191,1191.39,2.93,0,1265,1229,1209,1188,1168,1147,1220,1179,93,357,500,800,1,1,18505787,220,-9.76,0.38,12,0.03,-122.00,3172.00,1575,20250121,-24.38,992,20241209,20.06,1575,-24.38,20250121,1011,17.80,20250409,1575,-24.38,20250121,992,20.06,20241209,0.00,Y,044780,500,92 억,,541317,N,N,2333,N,00,N
20250513,100452,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1194,3,2,0.25,3824332,3210,10.04,1191,1196,1191,1548,834,1191,1191.38,2.93,0,234,1229,1209,1188,1168,1147,1220,1179,93,357,500,800,1,1,18505787,221,-9.79,0.38,12,0.02,-122.00,3172.00,1575,20250121,-24.19,992,20241209,20.36,1575,-24.19,20250121,1011,18.10,20250409,1575,-24.19,20250121,992,20.36,20241209,0.00,Y,044780,500,92 억,,541317,N,N,2333,N,00,N
20250513,090454,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1191,0,3,0.00,9528,8,0.03,1191,1191,1191,1548,834,1191,1191.00,2.93,0,-8,1229,1209,1188,1168,1147,1220,1179,93,357,500,800,1,1,18505787,220,-9.76,0.38,12,0.00,-122.00,3172.00,1575,20250121,-24.38,992,20241209,20.06,1575,-24.38,20250121,1011,17.80,20250409,1575,-24.38,20250121,992,20.06,20241209,0.00,Y,044780,500,92 억,,541317,N,N,2333,N,00,N
20250512,160443,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1191,8,2,0.68,38082200,31964,146.81,1183,1208,1167,1537,829,1183,1191.41,2.93,0,-1302,1229,1206,1177,1154,1125,1191,1139,93,354,500,800,1,1,18505787,220,-9.76,0.38,12,0.17,-122.00,3172.00,1575,20250121,-24.38,992,20241209,20.06,1575,-24.38,20250121,1011,17.80,20250409,1575,-24.38,20250121,992,20.06,20241209,0.00,Y,044780,500,92 억,,542548,N,N,2333,N,00,N
20250512,150447,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1197,14,2,1.18,37528196,31499,144.68,1183,1208,1167,1537,829,1183,1191.41,2.93,0,-1402,1229,1206,1177,1154,1125,1191,1139,93,354,500,800,1,1,18505787,222,-9.81,0.38,12,0.17,-122.00,3172.00,1575,20250121,-24.00,992,20241209,20.67,1575,-24.00,20250121,1011,18.40,20250409,1575,-24.00,20250121,992,20.67,20241209,0.00,Y,044780,500,92 억,,542548,N,N,1571,N,00,N
20250512,140447,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1185,2,2,0.17,30134977,25285,116.14,1183,1208,1167,1537,829,1183,1191.81,2.93,0,-1204,1229,1206,1177,1154,1125,1191,1139,93,354,500,800,1,1,18505787,219,-9.71,0.37,12,0.14,-122.00,3172.00,1575,20250121,-24.76,992,20241209,19.46,1575,-24.76,20250121,1011,17.21,20250409,1575,-24.76,20250121,992,19.46,20241209,0.00,Y,044780,500,92 억,,542548,N,N,1571,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 160444 57 100.00 KOSDAQ 기계·장비 N N N N N 1201 10 2 0.84 72002453 59711 186.81 1191 1224 1190 1548 834 1191 1205.85 2.93 0 6508 1229 1209 1188 1168 1147 1220 1179 93 357 500 800 1 1 18505787 222 -9.84 0.38 12 0.32 -122.00 3172.00 1575 20250121 -23.75 992 20241209 21.07 1575 -23.75 20250121 1011 18.79 20250409 1575 -23.75 20250121 992 21.07 20241209 0.00 Y 044780 500 92 억 541317 N N 1851 N 00 N
3 20250513 150450 57 100.00 KOSDAQ 기계·장비 N N N N N 1213 22 2 1.85 68558156 56861 177.89 1191 1224 1190 1548 834 1191 1205.71 2.93 0 7512 1229 1209 1188 1168 1147 1220 1179 93 357 500 800 1 1 18505787 224 -9.94 0.38 12 0.31 -122.00 3172.00 1575 20250121 -22.98 992 20241209 22.28 1575 -22.98 20250121 1011 19.98 20250409 1575 -22.98 20250121 992 22.28 20241209 0.00 Y 044780 500 92 억 541317 N N 2333 N 00 N
4 20250513 140450 57 100.00 KOSDAQ 기계·장비 N N N N N 1217 26 2 2.18 57350768 47570 148.82 1191 1224 1190 1548 834 1191 1205.61 2.93 0 2991 1229 1209 1188 1168 1147 1220 1179 93 357 500 800 1 1 18505787 225 -9.98 0.38 12 0.26 -122.00 3172.00 1575 20250121 -22.73 992 20241209 22.68 1575 -22.73 20250121 1011 20.38 20250409 1575 -22.73 20250121 992 22.68 20241209 0.00 Y 044780 500 92 억 541317 N N 2333 N 00 N
5 20250513 130452 57 100.00 KOSDAQ 기계·장비 N N N N N 1206 15 2 1.26 30608785 25599 80.09 1191 1206 1190 1548 834 1191 1195.70 2.93 0 2456 1229 1209 1188 1168 1147 1220 1179 93 357 500 800 1 1 18505787 223 -9.89 0.38 12 0.14 -122.00 3172.00 1575 20250121 -23.43 992 20241209 21.57 1575 -23.43 20250121 1011 19.29 20250409 1575 -23.43 20250121 992 21.57 20241209 0.00 Y 044780 500 92 억 541317 N N 2333 N 00 N
6 20250513 120452 57 100.00 KOSDAQ 기계·장비 N N N N N 1197 6 2 0.50 13533605 11356 35.53 1191 1197 1190 1548 834 1191 1191.76 2.93 0 1868 1229 1209 1188 1168 1147 1220 1179 93 357 500 800 1 1 18505787 222 -9.81 0.38 12 0.06 -122.00 3172.00 1575 20250121 -24.00 992 20241209 20.67 1575 -24.00 20250121 1011 18.40 20250409 1575 -24.00 20250121 992 20.67 20241209 0.00 Y 044780 500 92 억 541317 N N 2333 N 00 N
7 20250513 110451 57 100.00 KOSDAQ 기계·장비 N N N N N 1191 0 3 0.00 6468050 5429 16.98 1191 1196 1191 1548 834 1191 1191.39 2.93 0 1265 1229 1209 1188 1168 1147 1220 1179 93 357 500 800 1 1 18505787 220 -9.76 0.38 12 0.03 -122.00 3172.00 1575 20250121 -24.38 992 20241209 20.06 1575 -24.38 20250121 1011 17.80 20250409 1575 -24.38 20250121 992 20.06 20241209 0.00 Y 044780 500 92 억 541317 N N 2333 N 00 N
8 20250513 100452 57 100.00 KOSDAQ 기계·장비 N N N N N 1194 3 2 0.25 3824332 3210 10.04 1191 1196 1191 1548 834 1191 1191.38 2.93 0 234 1229 1209 1188 1168 1147 1220 1179 93 357 500 800 1 1 18505787 221 -9.79 0.38 12 0.02 -122.00 3172.00 1575 20250121 -24.19 992 20241209 20.36 1575 -24.19 20250121 1011 18.10 20250409 1575 -24.19 20250121 992 20.36 20241209 0.00 Y 044780 500 92 억 541317 N N 2333 N 00 N
9 20250513 090454 57 100.00 KOSDAQ 기계·장비 N N N N N 1191 0 3 0.00 9528 8 0.03 1191 1191 1191 1548 834 1191 1191.00 2.93 0 -8 1229 1209 1188 1168 1147 1220 1179 93 357 500 800 1 1 18505787 220 -9.76 0.38 12 0.00 -122.00 3172.00 1575 20250121 -24.38 992 20241209 20.06 1575 -24.38 20250121 1011 17.80 20250409 1575 -24.38 20250121 992 20.06 20241209 0.00 Y 044780 500 92 억 541317 N N 2333 N 00 N
10 20250512 160443 57 100.00 KOSDAQ 기계·장비 N N N N N 1191 8 2 0.68 38082200 31964 146.81 1183 1208 1167 1537 829 1183 1191.41 2.93 0 -1302 1229 1206 1177 1154 1125 1191 1139 93 354 500 800 1 1 18505787 220 -9.76 0.38 12 0.17 -122.00 3172.00 1575 20250121 -24.38 992 20241209 20.06 1575 -24.38 20250121 1011 17.80 20250409 1575 -24.38 20250121 992 20.06 20241209 0.00 Y 044780 500 92 억 542548 N N 2333 N 00 N
11 20250512 150447 57 100.00 KOSDAQ 기계·장비 N N N N N 1197 14 2 1.18 37528196 31499 144.68 1183 1208 1167 1537 829 1183 1191.41 2.93 0 -1402 1229 1206 1177 1154 1125 1191 1139 93 354 500 800 1 1 18505787 222 -9.81 0.38 12 0.17 -122.00 3172.00 1575 20250121 -24.00 992 20241209 20.67 1575 -24.00 20250121 1011 18.40 20250409 1575 -24.00 20250121 992 20.67 20241209 0.00 Y 044780 500 92 억 542548 N N 1571 N 00 N
12 20250512 140447 57 100.00 KOSDAQ 기계·장비 N N N N N 1185 2 2 0.17 30134977 25285 116.14 1183 1208 1167 1537 829 1183 1191.81 2.93 0 -1204 1229 1206 1177 1154 1125 1191 1139 93 354 500 800 1 1 18505787 219 -9.71 0.37 12 0.14 -122.00 3172.00 1575 20250121 -24.76 992 20241209 19.46 1575 -24.76 20250121 1011 17.21 20250409 1575 -24.76 20250121 992 19.46 20241209 0.00 Y 044780 500 92 억 542548 N N 1571 N 00 N