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
065130/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
20250513,160538,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4155,-55,5,-1.31,66550580,15977,81.84,4210,4280,4130,5470,2950,4210,4165.63,3.51,0,-417,4326,4267,4186,4127,4046,4227,4087,89,1260,500,3030,5,1,16330482,679,-56.92,0.33,12,0.10,-73.00,12661.00,7190,20240502,-42.21,3720,20241210,11.69,6100,-31.89,20250106,3850,7.92,20250409,7100,-41.48,20240513,3720,11.69,20241210,0.58,Y,065130,500,89 억,,573216,N,N,720,N,00,N
20250513,150545,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4155,-55,5,-1.31,34676705,8286,42.44,4210,4280,4150,5470,2950,4210,4184.98,3.51,0,569,4326,4267,4186,4127,4046,4227,4087,89,1260,500,3030,5,1,16330482,679,-56.92,0.33,12,0.05,-73.00,12661.00,7190,20240502,-42.21,3720,20241210,11.69,6100,-31.89,20250106,3850,7.92,20250409,7100,-41.48,20240513,3720,11.69,20241210,0.58,Y,065130,500,89 억,,573216,N,N,962,N,00,N
20250513,140546,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4210,0,3,0.00,11229770,2672,13.69,4210,4280,4165,5470,2950,4210,4202.76,3.51,0,-106,4326,4267,4186,4127,4046,4227,4087,89,1260,500,3030,5,1,16330482,688,-57.67,0.33,12,0.02,-73.00,12661.00,7190,20240502,-41.45,3720,20241210,13.17,6100,-30.98,20250106,3850,9.35,20250409,7100,-40.70,20240513,3720,13.17,20241210,0.58,Y,065130,500,89 억,,573216,N,N,962,N,00,N
20250513,130547,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4225,15,2,0.36,8631775,2053,10.52,4210,4280,4165,5470,2950,4210,4204.47,3.51,0,-101,4326,4267,4186,4127,4046,4227,4087,89,1260,500,3030,5,1,16330482,690,-57.88,0.33,12,0.01,-73.00,12661.00,7190,20240502,-41.24,3720,20241210,13.58,6100,-30.74,20250106,3850,9.74,20250409,7100,-40.49,20240513,3720,13.58,20241210,0.58,Y,065130,500,89 억,,573216,N,N,962,N,00,N
20250513,120547,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4210,0,3,0.00,6521735,1552,7.95,4210,4280,4165,5470,2950,4210,4202.15,3.51,0,20,4326,4267,4186,4127,4046,4227,4087,89,1260,500,3030,5,1,16330482,688,-57.67,0.33,12,0.01,-73.00,12661.00,7190,20240502,-41.45,3720,20241210,13.17,6100,-30.98,20250106,3850,9.35,20250409,7100,-40.70,20240513,3720,13.17,20241210,0.58,Y,065130,500,89 억,,573216,N,N,962,N,00,N
20250513,110546,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4195,-15,5,-0.36,6130195,1459,7.47,4210,4280,4165,5470,2950,4210,4201.64,3.51,0,69,4326,4267,4186,4127,4046,4227,4087,89,1260,500,3030,5,1,16330482,685,-57.47,0.33,12,0.01,-73.00,12661.00,7190,20240502,-41.66,3720,20241210,12.77,6100,-31.23,20250106,3850,8.96,20250409,7100,-40.92,20240513,3720,12.77,20241210,0.58,Y,065130,500,89 억,,573216,N,N,962,N,00,N
20250513,100548,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4190,-20,5,-0.48,4914290,1169,5.99,4210,4280,4165,5470,2950,4210,4203.84,3.51,0,81,4326,4267,4186,4127,4046,4227,4087,89,1260,500,3030,5,1,16330482,684,-57.40,0.33,12,0.01,-73.00,12661.00,7190,20240502,-41.72,3720,20241210,12.63,6100,-31.31,20250106,3850,8.83,20250409,7100,-40.99,20240513,3720,12.63,20241210,0.58,Y,065130,500,89 억,,573216,N,N,962,N,00,N
20250513,090551,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4210,0,3,0.00,105250,25,0.13,4210,4210,4210,5470,2950,4210,4210.00,3.51,0,-16,4326,4267,4186,4127,4046,4227,4087,89,1260,500,3030,5,1,16330482,688,-57.67,0.33,12,0.00,-73.00,12661.00,7190,20240502,-41.45,3720,20241210,13.17,6100,-30.98,20250106,3850,9.35,20250409,7100,-40.70,20240513,3720,13.17,20241210,0.58,Y,065130,500,89 억,,573216,N,N,962,N,00,N
20250512,160536,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4210,-5,5,-0.12,81061870,19523,121.93,4215,4245,4105,5470,2955,4215,4151.99,3.52,0,-1425,4345,4280,4220,4155,4095,4312,4187,89,1255,500,3030,5,1,16330482,688,-57.67,0.33,12,0.12,-73.00,12661.00,7190,20240502,-41.45,3720,20241210,13.17,6100,-30.98,20250106,3850,9.35,20250409,7100,-40.70,20240513,3720,13.17,20241210,0.56,Y,065130,500,89 억,,574718,N,N,962,N,00,N
20250512,150542,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4160,-55,5,-1.30,72650805,17508,109.35,4215,4245,4105,5470,2955,4215,4149.58,3.52,0,-1013,4345,4280,4220,4155,4095,4312,4187,89,1255,500,3030,5,1,16330482,679,-56.99,0.33,12,0.11,-73.00,12661.00,7190,20240502,-42.14,3720,20241210,11.83,6100,-31.80,20250106,3850,8.05,20250409,7100,-41.41,20240513,3720,11.83,20241210,0.56,Y,065130,500,89 억,,574718,N,N,275,N,00,N
20250512,140541,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4145,-70,5,-1.66,69798195,16820,105.05,4215,4245,4105,5470,2955,4215,4149.71,3.52,0,-991,4345,4280,4220,4155,4095,4312,4187,89,1255,500,3030,5,1,16330482,677,-56.78,0.33,12,0.10,-73.00,12661.00,7190,20240502,-42.35,3720,20241210,11.42,6100,-32.05,20250106,3850,7.66,20250409,7100,-41.62,20240513,3720,11.42,20241210,0.56,Y,065130,500,89 억,,574718,N,N,275,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 160538 57 100.00 KOSDAQ 기계·장비 N N N N N 4155 -55 5 -1.31 66550580 15977 81.84 4210 4280 4130 5470 2950 4210 4165.63 3.51 0 -417 4326 4267 4186 4127 4046 4227 4087 89 1260 500 3030 5 1 16330482 679 -56.92 0.33 12 0.10 -73.00 12661.00 7190 20240502 -42.21 3720 20241210 11.69 6100 -31.89 20250106 3850 7.92 20250409 7100 -41.48 20240513 3720 11.69 20241210 0.58 Y 065130 500 89 억 573216 N N 720 N 00 N
3 20250513 150545 57 100.00 KOSDAQ 기계·장비 N N N N N 4155 -55 5 -1.31 34676705 8286 42.44 4210 4280 4150 5470 2950 4210 4184.98 3.51 0 569 4326 4267 4186 4127 4046 4227 4087 89 1260 500 3030 5 1 16330482 679 -56.92 0.33 12 0.05 -73.00 12661.00 7190 20240502 -42.21 3720 20241210 11.69 6100 -31.89 20250106 3850 7.92 20250409 7100 -41.48 20240513 3720 11.69 20241210 0.58 Y 065130 500 89 억 573216 N N 962 N 00 N
4 20250513 140546 57 100.00 KOSDAQ 기계·장비 N N N N N 4210 0 3 0.00 11229770 2672 13.69 4210 4280 4165 5470 2950 4210 4202.76 3.51 0 -106 4326 4267 4186 4127 4046 4227 4087 89 1260 500 3030 5 1 16330482 688 -57.67 0.33 12 0.02 -73.00 12661.00 7190 20240502 -41.45 3720 20241210 13.17 6100 -30.98 20250106 3850 9.35 20250409 7100 -40.70 20240513 3720 13.17 20241210 0.58 Y 065130 500 89 억 573216 N N 962 N 00 N
5 20250513 130547 57 100.00 KOSDAQ 기계·장비 N N N N N 4225 15 2 0.36 8631775 2053 10.52 4210 4280 4165 5470 2950 4210 4204.47 3.51 0 -101 4326 4267 4186 4127 4046 4227 4087 89 1260 500 3030 5 1 16330482 690 -57.88 0.33 12 0.01 -73.00 12661.00 7190 20240502 -41.24 3720 20241210 13.58 6100 -30.74 20250106 3850 9.74 20250409 7100 -40.49 20240513 3720 13.58 20241210 0.58 Y 065130 500 89 억 573216 N N 962 N 00 N
6 20250513 120547 57 100.00 KOSDAQ 기계·장비 N N N N N 4210 0 3 0.00 6521735 1552 7.95 4210 4280 4165 5470 2950 4210 4202.15 3.51 0 20 4326 4267 4186 4127 4046 4227 4087 89 1260 500 3030 5 1 16330482 688 -57.67 0.33 12 0.01 -73.00 12661.00 7190 20240502 -41.45 3720 20241210 13.17 6100 -30.98 20250106 3850 9.35 20250409 7100 -40.70 20240513 3720 13.17 20241210 0.58 Y 065130 500 89 억 573216 N N 962 N 00 N
7 20250513 110546 57 100.00 KOSDAQ 기계·장비 N N N N N 4195 -15 5 -0.36 6130195 1459 7.47 4210 4280 4165 5470 2950 4210 4201.64 3.51 0 69 4326 4267 4186 4127 4046 4227 4087 89 1260 500 3030 5 1 16330482 685 -57.47 0.33 12 0.01 -73.00 12661.00 7190 20240502 -41.66 3720 20241210 12.77 6100 -31.23 20250106 3850 8.96 20250409 7100 -40.92 20240513 3720 12.77 20241210 0.58 Y 065130 500 89 억 573216 N N 962 N 00 N
8 20250513 100548 57 100.00 KOSDAQ 기계·장비 N N N N N 4190 -20 5 -0.48 4914290 1169 5.99 4210 4280 4165 5470 2950 4210 4203.84 3.51 0 81 4326 4267 4186 4127 4046 4227 4087 89 1260 500 3030 5 1 16330482 684 -57.40 0.33 12 0.01 -73.00 12661.00 7190 20240502 -41.72 3720 20241210 12.63 6100 -31.31 20250106 3850 8.83 20250409 7100 -40.99 20240513 3720 12.63 20241210 0.58 Y 065130 500 89 억 573216 N N 962 N 00 N
9 20250513 090551 57 100.00 KOSDAQ 기계·장비 N N N N N 4210 0 3 0.00 105250 25 0.13 4210 4210 4210 5470 2950 4210 4210.00 3.51 0 -16 4326 4267 4186 4127 4046 4227 4087 89 1260 500 3030 5 1 16330482 688 -57.67 0.33 12 0.00 -73.00 12661.00 7190 20240502 -41.45 3720 20241210 13.17 6100 -30.98 20250106 3850 9.35 20250409 7100 -40.70 20240513 3720 13.17 20241210 0.58 Y 065130 500 89 억 573216 N N 962 N 00 N
10 20250512 160536 57 100.00 KOSDAQ 기계·장비 N N N N N 4210 -5 5 -0.12 81061870 19523 121.93 4215 4245 4105 5470 2955 4215 4151.99 3.52 0 -1425 4345 4280 4220 4155 4095 4312 4187 89 1255 500 3030 5 1 16330482 688 -57.67 0.33 12 0.12 -73.00 12661.00 7190 20240502 -41.45 3720 20241210 13.17 6100 -30.98 20250106 3850 9.35 20250409 7100 -40.70 20240513 3720 13.17 20241210 0.56 Y 065130 500 89 억 574718 N N 962 N 00 N
11 20250512 150542 57 100.00 KOSDAQ 기계·장비 N N N N N 4160 -55 5 -1.30 72650805 17508 109.35 4215 4245 4105 5470 2955 4215 4149.58 3.52 0 -1013 4345 4280 4220 4155 4095 4312 4187 89 1255 500 3030 5 1 16330482 679 -56.99 0.33 12 0.11 -73.00 12661.00 7190 20240502 -42.14 3720 20241210 11.83 6100 -31.80 20250106 3850 8.05 20250409 7100 -41.41 20240513 3720 11.83 20241210 0.56 Y 065130 500 89 억 574718 N N 275 N 00 N
12 20250512 140541 57 100.00 KOSDAQ 기계·장비 N N N N N 4145 -70 5 -1.66 69798195 16820 105.05 4215 4245 4105 5470 2955 4215 4149.71 3.52 0 -991 4345 4280 4220 4155 4095 4312 4187 89 1255 500 3030 5 1 16330482 677 -56.78 0.33 12 0.10 -73.00 12661.00 7190 20240502 -42.35 3720 20241210 11.42 6100 -32.05 20250106 3850 7.66 20250409 7100 -41.62 20240513 3720 11.42 20241210 0.56 Y 065130 500 89 억 574718 N N 275 N 00 N