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
049950/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
20250513,160458,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,19450,730,2,3.90,7744851690,374957,3010.01,18780,22600,18780,24300,13110,18720,20655.32,2.71,0,-37998,18960,18840,18630,18510,18300,18900,18570,44,5580,500,13470,10,1,8817884,1715,-24.01,1.28,12,4.25,-810.00,15226.00,31950,20240508,-39.12,13390,20241209,45.26,26100,-25.48,20250124,15680,24.04,20250407,28900,-32.70,20240514,13390,45.26,20241209,3.20,Y,049950,500,44 억,,239075,N,N,1749,N,00,N
20250513,150504,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,19550,830,2,4.43,7591500330,367085,2946.82,18780,22600,18780,24300,13110,18720,20680.50,2.71,0,-38025,18960,18840,18630,18510,18300,18900,18570,44,5580,500,13470,10,1,8817884,1724,-24.14,1.28,12,4.16,-810.00,15226.00,31950,20240508,-38.81,13390,20241209,46.00,26100,-25.10,20250124,15680,24.68,20250407,28900,-32.35,20240514,13390,46.00,20241209,3.20,Y,049950,500,44 억,,239075,N,N,1943,N,00,N
20250513,140505,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,19670,950,2,5.07,7318096080,353085,2834.43,18780,22600,18780,24300,13110,18720,20726.16,2.71,0,-42677,18960,18840,18630,18510,18300,18900,18570,44,5580,500,13470,10,1,8817884,1734,-24.28,1.29,12,4.00,-810.00,15226.00,31950,20240508,-38.44,13390,20241209,46.90,26100,-24.64,20250124,15680,25.45,20250407,28900,-31.94,20240514,13390,46.90,20241209,3.20,Y,049950,500,44 억,,239075,N,N,1943,N,00,N
20250513,130506,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,19620,900,2,4.81,7172433430,345656,2774.79,18780,22600,18780,24300,13110,18720,20750.21,2.71,0,-43155,18960,18840,18630,18510,18300,18900,18570,44,5580,500,13470,10,1,8817884,1730,-24.22,1.29,12,3.92,-810.00,15226.00,31950,20240508,-38.59,13390,20241209,46.53,26100,-24.83,20250124,15680,25.13,20250407,28900,-32.11,20240514,13390,46.53,20241209,3.20,Y,049950,500,44 억,,239075,N,N,1943,N,00,N
20250513,120507,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,19750,1030,2,5.50,7029981820,338428,2716.77,18780,22600,18780,24300,13110,18720,20772.46,2.71,0,-43040,18960,18840,18630,18510,18300,18900,18570,44,5580,500,13470,10,1,8817884,1742,-24.38,1.30,12,3.84,-810.00,15226.00,31950,20240508,-38.18,13390,20241209,47.50,26100,-24.33,20250124,15680,25.96,20250407,28900,-31.66,20240514,13390,47.50,20241209,3.20,Y,049950,500,44 억,,239075,N,N,1943,N,00,N
20250513,110506,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,19950,1230,2,6.57,6758118940,324721,2606.74,18780,22600,18780,24300,13110,18720,20812.08,2.71,0,-41850,18960,18840,18630,18510,18300,18900,18570,44,5580,500,13470,10,1,8817884,1759,-24.63,1.31,12,3.68,-810.00,15226.00,31950,20240508,-37.56,13390,20241209,48.99,26100,-23.56,20250124,15680,27.23,20250407,28900,-30.97,20240514,13390,48.99,20241209,3.20,Y,049950,500,44 억,,239075,N,N,1943,N,00,N
20250513,100507,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20250,1530,2,8.17,5779568800,275475,2211.41,18780,22600,18780,24300,13110,18720,20980.37,2.71,0,-41289,18960,18840,18630,18510,18300,18900,18570,44,5580,500,13470,50,1,8817884,1786,-25.00,1.33,12,3.12,-810.00,15226.00,31950,20240508,-36.62,13390,20241209,51.23,26100,-22.41,20250124,15680,29.15,20250407,28900,-29.93,20240514,13390,51.23,20241209,3.20,Y,049950,500,44 억,,239075,N,N,1943,N,00,N
20250513,090509,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,19040,320,2,1.71,29095940,1536,12.33,18780,19070,18780,24300,13110,18720,18942.67,2.71,0,892,18960,18840,18630,18510,18300,18900,18570,44,5580,500,13470,10,1,8817884,1679,-23.51,1.25,12,0.02,-810.00,15226.00,31950,20240508,-40.41,13390,20241209,42.20,26100,-27.05,20250124,15680,21.43,20250407,28900,-34.12,20240514,13390,42.20,20241209,3.20,Y,049950,500,44 억,,239075,N,N,1943,N,00,N
20250512,160457,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18720,250,2,1.35,231461495,12446,95.72,18480,18750,18420,24000,12930,18470,18597.26,2.67,0,3571,19283,18876,18593,18186,17903,18735,18045,44,5530,500,13290,10,1,8817884,1651,-23.11,1.23,12,0.14,-810.00,15226.00,31950,20240508,-41.41,13390,20241209,39.81,26100,-28.28,20250124,15680,19.39,20250407,28900,-35.22,20240514,13390,39.81,20241209,3.31,Y,049950,500,44 억,,235832,N,N,1943,N,00,N
20250512,150502,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18630,160,2,0.87,198913385,10706,82.34,18480,18730,18420,24000,12930,18470,18579.62,2.67,0,3334,19283,18876,18593,18186,17903,18735,18045,44,5530,500,13290,10,1,8817884,1643,-23.00,1.22,12,0.12,-810.00,15226.00,31950,20240508,-41.69,13390,20241209,39.13,26100,-28.62,20250124,15680,18.81,20250407,28900,-35.54,20240514,13390,39.13,20241209,3.31,Y,049950,500,44 억,,235832,N,N,715,N,00,N
20250512,140502,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18620,150,2,0.81,176811480,9519,73.21,18480,18730,18420,24000,12930,18470,18574.59,2.67,0,2752,19283,18876,18593,18186,17903,18735,18045,44,5530,500,13290,10,1,8817884,1642,-22.99,1.22,12,0.11,-810.00,15226.00,31950,20240508,-41.72,13390,20241209,39.06,26100,-28.66,20250124,15680,18.75,20250407,28900,-35.57,20240514,13390,39.06,20241209,3.31,Y,049950,500,44 억,,235832,N,N,715,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 160458 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 19450 730 2 3.90 7744851690 374957 3010.01 18780 22600 18780 24300 13110 18720 20655.32 2.71 0 -37998 18960 18840 18630 18510 18300 18900 18570 44 5580 500 13470 10 1 8817884 1715 -24.01 1.28 12 4.25 -810.00 15226.00 31950 20240508 -39.12 13390 20241209 45.26 26100 -25.48 20250124 15680 24.04 20250407 28900 -32.70 20240514 13390 45.26 20241209 3.20 Y 049950 500 44 억 239075 N N 1749 N 00 N
3 20250513 150504 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 19550 830 2 4.43 7591500330 367085 2946.82 18780 22600 18780 24300 13110 18720 20680.50 2.71 0 -38025 18960 18840 18630 18510 18300 18900 18570 44 5580 500 13470 10 1 8817884 1724 -24.14 1.28 12 4.16 -810.00 15226.00 31950 20240508 -38.81 13390 20241209 46.00 26100 -25.10 20250124 15680 24.68 20250407 28900 -32.35 20240514 13390 46.00 20241209 3.20 Y 049950 500 44 억 239075 N N 1943 N 00 N
4 20250513 140505 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 19670 950 2 5.07 7318096080 353085 2834.43 18780 22600 18780 24300 13110 18720 20726.16 2.71 0 -42677 18960 18840 18630 18510 18300 18900 18570 44 5580 500 13470 10 1 8817884 1734 -24.28 1.29 12 4.00 -810.00 15226.00 31950 20240508 -38.44 13390 20241209 46.90 26100 -24.64 20250124 15680 25.45 20250407 28900 -31.94 20240514 13390 46.90 20241209 3.20 Y 049950 500 44 억 239075 N N 1943 N 00 N
5 20250513 130506 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 19620 900 2 4.81 7172433430 345656 2774.79 18780 22600 18780 24300 13110 18720 20750.21 2.71 0 -43155 18960 18840 18630 18510 18300 18900 18570 44 5580 500 13470 10 1 8817884 1730 -24.22 1.29 12 3.92 -810.00 15226.00 31950 20240508 -38.59 13390 20241209 46.53 26100 -24.83 20250124 15680 25.13 20250407 28900 -32.11 20240514 13390 46.53 20241209 3.20 Y 049950 500 44 억 239075 N N 1943 N 00 N
6 20250513 120507 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 19750 1030 2 5.50 7029981820 338428 2716.77 18780 22600 18780 24300 13110 18720 20772.46 2.71 0 -43040 18960 18840 18630 18510 18300 18900 18570 44 5580 500 13470 10 1 8817884 1742 -24.38 1.30 12 3.84 -810.00 15226.00 31950 20240508 -38.18 13390 20241209 47.50 26100 -24.33 20250124 15680 25.96 20250407 28900 -31.66 20240514 13390 47.50 20241209 3.20 Y 049950 500 44 억 239075 N N 1943 N 00 N
7 20250513 110506 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 19950 1230 2 6.57 6758118940 324721 2606.74 18780 22600 18780 24300 13110 18720 20812.08 2.71 0 -41850 18960 18840 18630 18510 18300 18900 18570 44 5580 500 13470 10 1 8817884 1759 -24.63 1.31 12 3.68 -810.00 15226.00 31950 20240508 -37.56 13390 20241209 48.99 26100 -23.56 20250124 15680 27.23 20250407 28900 -30.97 20240514 13390 48.99 20241209 3.20 Y 049950 500 44 억 239075 N N 1943 N 00 N
8 20250513 100507 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20250 1530 2 8.17 5779568800 275475 2211.41 18780 22600 18780 24300 13110 18720 20980.37 2.71 0 -41289 18960 18840 18630 18510 18300 18900 18570 44 5580 500 13470 50 1 8817884 1786 -25.00 1.33 12 3.12 -810.00 15226.00 31950 20240508 -36.62 13390 20241209 51.23 26100 -22.41 20250124 15680 29.15 20250407 28900 -29.93 20240514 13390 51.23 20241209 3.20 Y 049950 500 44 억 239075 N N 1943 N 00 N
9 20250513 090509 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 19040 320 2 1.71 29095940 1536 12.33 18780 19070 18780 24300 13110 18720 18942.67 2.71 0 892 18960 18840 18630 18510 18300 18900 18570 44 5580 500 13470 10 1 8817884 1679 -23.51 1.25 12 0.02 -810.00 15226.00 31950 20240508 -40.41 13390 20241209 42.20 26100 -27.05 20250124 15680 21.43 20250407 28900 -34.12 20240514 13390 42.20 20241209 3.20 Y 049950 500 44 억 239075 N N 1943 N 00 N
10 20250512 160457 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 18720 250 2 1.35 231461495 12446 95.72 18480 18750 18420 24000 12930 18470 18597.26 2.67 0 3571 19283 18876 18593 18186 17903 18735 18045 44 5530 500 13290 10 1 8817884 1651 -23.11 1.23 12 0.14 -810.00 15226.00 31950 20240508 -41.41 13390 20241209 39.81 26100 -28.28 20250124 15680 19.39 20250407 28900 -35.22 20240514 13390 39.81 20241209 3.31 Y 049950 500 44 억 235832 N N 1943 N 00 N
11 20250512 150502 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 18630 160 2 0.87 198913385 10706 82.34 18480 18730 18420 24000 12930 18470 18579.62 2.67 0 3334 19283 18876 18593 18186 17903 18735 18045 44 5530 500 13290 10 1 8817884 1643 -23.00 1.22 12 0.12 -810.00 15226.00 31950 20240508 -41.69 13390 20241209 39.13 26100 -28.62 20250124 15680 18.81 20250407 28900 -35.54 20240514 13390 39.13 20241209 3.31 Y 049950 500 44 억 235832 N N 715 N 00 N
12 20250512 140502 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 18620 150 2 0.81 176811480 9519 73.21 18480 18730 18420 24000 12930 18470 18574.59 2.67 0 2752 19283 18876 18593 18186 17903 18735 18045 44 5530 500 13290 10 1 8817884 1642 -22.99 1.22 12 0.11 -810.00 15226.00 31950 20240508 -41.72 13390 20241209 39.06 26100 -28.66 20250124 15680 18.75 20250407 28900 -35.57 20240514 13390 39.06 20241209 3.31 Y 049950 500 44 억 235832 N N 715 N 00 N