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
083500/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
20250513,160623,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9490,90,2,0.96,481533010,50795,177.80,9500,9590,9360,12220,6580,9400,9479.93,8.99,0,3966,9560,9480,9320,9240,9080,9520,9280,43,2820,500,5640,10,1,8575722,814,5.81,0.97,12,0.59,1632.00,9755.00,16410,20240701,-42.17,6850,20241209,38.54,12400,-23.47,20250207,7800,21.67,20250102,16410,-42.17,20240701,6850,38.54,20241209,4.76,Y,083500,500,42 억,,770600,N,N,1345,N,00,N
20250513,150631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9470,70,2,0.74,450692150,47542,166.42,9500,9590,9360,12220,6580,9400,9479.87,8.99,0,2663,9560,9480,9320,9240,9080,9520,9280,43,2820,500,5640,10,1,8575722,812,5.80,0.97,12,0.55,1632.00,9755.00,16410,20240701,-42.29,6850,20241209,38.25,12400,-23.63,20250207,7800,21.41,20250102,16410,-42.29,20240701,6850,38.25,20241209,4.76,Y,083500,500,42 억,,770600,N,N,2959,N,00,N
20250513,140632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9460,60,2,0.64,421874420,44492,155.74,9500,9590,9360,12220,6580,9400,9482.03,8.99,0,1859,9560,9480,9320,9240,9080,9520,9280,43,2820,500,5640,10,1,8575722,811,5.80,0.97,12,0.52,1632.00,9755.00,16410,20240701,-42.35,6850,20241209,38.10,12400,-23.71,20250207,7800,21.28,20250102,16410,-42.35,20240701,6850,38.10,20241209,4.76,Y,083500,500,42 억,,770600,N,N,2959,N,00,N
20250513,130633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9490,90,2,0.96,404356040,42642,149.26,9500,9590,9360,12220,6580,9400,9482.58,8.99,0,2166,9560,9480,9320,9240,9080,9520,9280,43,2820,500,5640,10,1,8575722,814,5.81,0.97,12,0.50,1632.00,9755.00,16410,20240701,-42.17,6850,20241209,38.54,12400,-23.47,20250207,7800,21.67,20250102,16410,-42.17,20240701,6850,38.54,20241209,4.76,Y,083500,500,42 억,,770600,N,N,2959,N,00,N
20250513,120634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9540,140,2,1.49,326703790,34480,120.69,9500,9590,9360,12220,6580,9400,9475.17,8.99,0,2725,9560,9480,9320,9240,9080,9520,9280,43,2820,500,5640,10,1,8575722,818,5.85,0.98,12,0.40,1632.00,9755.00,16410,20240701,-41.86,6850,20241209,39.27,12400,-23.06,20250207,7800,22.31,20250102,16410,-41.86,20240701,6850,39.27,20241209,4.76,Y,083500,500,42 억,,770600,N,N,2959,N,00,N
20250513,110634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9570,170,2,1.81,292182700,30869,108.05,9500,9580,9360,12220,6580,9400,9465.25,8.99,0,2603,9560,9480,9320,9240,9080,9520,9280,43,2820,500,5640,10,1,8575722,821,5.86,0.98,12,0.36,1632.00,9755.00,16410,20240701,-41.68,6850,20241209,39.71,12400,-22.82,20250207,7800,22.69,20250102,16410,-41.68,20240701,6850,39.71,20241209,4.76,Y,083500,500,42 억,,770600,N,N,2959,N,00,N
20250513,100635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9400,0,3,0.00,175971570,18633,65.22,9500,9580,9360,12220,6580,9400,9444.08,8.99,0,-2172,9560,9480,9320,9240,9080,9520,9280,43,2820,500,5640,10,1,8575722,806,5.76,0.96,12,0.22,1632.00,9755.00,16410,20240701,-42.72,6850,20241209,37.23,12400,-24.19,20250207,7800,20.51,20250102,16410,-42.72,20240701,6850,37.23,20241209,4.76,Y,083500,500,42 억,,770600,N,N,2959,N,00,N
20250513,090637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9520,120,2,1.28,91328590,9625,33.69,9500,9580,9400,12220,6580,9400,9488.68,8.99,0,1712,9560,9480,9320,9240,9080,9520,9280,43,2820,500,5640,10,1,8575722,816,5.83,0.98,12,0.11,1632.00,9755.00,16410,20240701,-41.99,6850,20241209,38.98,12400,-23.23,20250207,7800,22.05,20250102,16410,-41.99,20240701,6850,38.98,20241209,4.76,Y,083500,500,42 억,,770600,N,N,2959,N,00,N
20250512,160621,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9400,270,2,2.96,264989980,28488,71.76,9180,9400,9160,11860,6400,9130,9301.72,8.82,0,15019,9663,9396,9233,8966,8803,9315,8885,43,2730,500,5470,10,1,8575722,806,5.76,0.96,12,0.33,1632.00,9755.00,16410,20240701,-42.72,6850,20241209,37.23,12400,-24.19,20250207,7800,20.51,20250102,16410,-42.72,20240701,6850,37.23,20241209,4.80,Y,083500,500,42 억,,756743,N,N,2959,N,00,N
20250512,150629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9370,240,2,2.63,226837110,24425,61.52,9180,9380,9160,11860,6400,9130,9287.09,8.82,0,12643,9663,9396,9233,8966,8803,9315,8885,43,2730,500,5470,10,1,8575722,804,5.74,0.96,12,0.28,1632.00,9755.00,16410,20240701,-42.90,6850,20241209,36.79,12400,-24.44,20250207,7800,20.13,20250102,16410,-42.90,20240701,6850,36.79,20241209,4.80,Y,083500,500,42 억,,756743,N,N,812,N,00,N
20250512,140627,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9320,190,2,2.08,144779830,15647,39.41,9180,9350,9160,11860,6400,9130,9252.88,8.82,0,6464,9663,9396,9233,8966,8803,9315,8885,43,2730,500,5470,10,1,8575722,799,5.71,0.96,12,0.18,1632.00,9755.00,16410,20240701,-43.21,6850,20241209,36.06,12400,-24.84,20250207,7800,19.49,20250102,16410,-43.21,20240701,6850,36.06,20241209,4.80,Y,083500,500,42 억,,756743,N,N,812,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 160623 57 100.00 KOSDAQ 기계·장비 N N N N N 9490 90 2 0.96 481533010 50795 177.80 9500 9590 9360 12220 6580 9400 9479.93 8.99 0 3966 9560 9480 9320 9240 9080 9520 9280 43 2820 500 5640 10 1 8575722 814 5.81 0.97 12 0.59 1632.00 9755.00 16410 20240701 -42.17 6850 20241209 38.54 12400 -23.47 20250207 7800 21.67 20250102 16410 -42.17 20240701 6850 38.54 20241209 4.76 Y 083500 500 42 억 770600 N N 1345 N 00 N
3 20250513 150631 57 100.00 KOSDAQ 기계·장비 N N N N N 9470 70 2 0.74 450692150 47542 166.42 9500 9590 9360 12220 6580 9400 9479.87 8.99 0 2663 9560 9480 9320 9240 9080 9520 9280 43 2820 500 5640 10 1 8575722 812 5.80 0.97 12 0.55 1632.00 9755.00 16410 20240701 -42.29 6850 20241209 38.25 12400 -23.63 20250207 7800 21.41 20250102 16410 -42.29 20240701 6850 38.25 20241209 4.76 Y 083500 500 42 억 770600 N N 2959 N 00 N
4 20250513 140632 57 100.00 KOSDAQ 기계·장비 N N N N N 9460 60 2 0.64 421874420 44492 155.74 9500 9590 9360 12220 6580 9400 9482.03 8.99 0 1859 9560 9480 9320 9240 9080 9520 9280 43 2820 500 5640 10 1 8575722 811 5.80 0.97 12 0.52 1632.00 9755.00 16410 20240701 -42.35 6850 20241209 38.10 12400 -23.71 20250207 7800 21.28 20250102 16410 -42.35 20240701 6850 38.10 20241209 4.76 Y 083500 500 42 억 770600 N N 2959 N 00 N
5 20250513 130633 57 100.00 KOSDAQ 기계·장비 N N N N N 9490 90 2 0.96 404356040 42642 149.26 9500 9590 9360 12220 6580 9400 9482.58 8.99 0 2166 9560 9480 9320 9240 9080 9520 9280 43 2820 500 5640 10 1 8575722 814 5.81 0.97 12 0.50 1632.00 9755.00 16410 20240701 -42.17 6850 20241209 38.54 12400 -23.47 20250207 7800 21.67 20250102 16410 -42.17 20240701 6850 38.54 20241209 4.76 Y 083500 500 42 억 770600 N N 2959 N 00 N
6 20250513 120634 57 100.00 KOSDAQ 기계·장비 N N N N N 9540 140 2 1.49 326703790 34480 120.69 9500 9590 9360 12220 6580 9400 9475.17 8.99 0 2725 9560 9480 9320 9240 9080 9520 9280 43 2820 500 5640 10 1 8575722 818 5.85 0.98 12 0.40 1632.00 9755.00 16410 20240701 -41.86 6850 20241209 39.27 12400 -23.06 20250207 7800 22.31 20250102 16410 -41.86 20240701 6850 39.27 20241209 4.76 Y 083500 500 42 억 770600 N N 2959 N 00 N
7 20250513 110634 57 100.00 KOSDAQ 기계·장비 N N N N N 9570 170 2 1.81 292182700 30869 108.05 9500 9580 9360 12220 6580 9400 9465.25 8.99 0 2603 9560 9480 9320 9240 9080 9520 9280 43 2820 500 5640 10 1 8575722 821 5.86 0.98 12 0.36 1632.00 9755.00 16410 20240701 -41.68 6850 20241209 39.71 12400 -22.82 20250207 7800 22.69 20250102 16410 -41.68 20240701 6850 39.71 20241209 4.76 Y 083500 500 42 억 770600 N N 2959 N 00 N
8 20250513 100635 57 100.00 KOSDAQ 기계·장비 N N N N N 9400 0 3 0.00 175971570 18633 65.22 9500 9580 9360 12220 6580 9400 9444.08 8.99 0 -2172 9560 9480 9320 9240 9080 9520 9280 43 2820 500 5640 10 1 8575722 806 5.76 0.96 12 0.22 1632.00 9755.00 16410 20240701 -42.72 6850 20241209 37.23 12400 -24.19 20250207 7800 20.51 20250102 16410 -42.72 20240701 6850 37.23 20241209 4.76 Y 083500 500 42 억 770600 N N 2959 N 00 N
9 20250513 090637 57 100.00 KOSDAQ 기계·장비 N N N N N 9520 120 2 1.28 91328590 9625 33.69 9500 9580 9400 12220 6580 9400 9488.68 8.99 0 1712 9560 9480 9320 9240 9080 9520 9280 43 2820 500 5640 10 1 8575722 816 5.83 0.98 12 0.11 1632.00 9755.00 16410 20240701 -41.99 6850 20241209 38.98 12400 -23.23 20250207 7800 22.05 20250102 16410 -41.99 20240701 6850 38.98 20241209 4.76 Y 083500 500 42 억 770600 N N 2959 N 00 N
10 20250512 160621 57 100.00 KOSDAQ 기계·장비 N N N N N 9400 270 2 2.96 264989980 28488 71.76 9180 9400 9160 11860 6400 9130 9301.72 8.82 0 15019 9663 9396 9233 8966 8803 9315 8885 43 2730 500 5470 10 1 8575722 806 5.76 0.96 12 0.33 1632.00 9755.00 16410 20240701 -42.72 6850 20241209 37.23 12400 -24.19 20250207 7800 20.51 20250102 16410 -42.72 20240701 6850 37.23 20241209 4.80 Y 083500 500 42 억 756743 N N 2959 N 00 N
11 20250512 150629 57 100.00 KOSDAQ 기계·장비 N N N N N 9370 240 2 2.63 226837110 24425 61.52 9180 9380 9160 11860 6400 9130 9287.09 8.82 0 12643 9663 9396 9233 8966 8803 9315 8885 43 2730 500 5470 10 1 8575722 804 5.74 0.96 12 0.28 1632.00 9755.00 16410 20240701 -42.90 6850 20241209 36.79 12400 -24.44 20250207 7800 20.13 20250102 16410 -42.90 20240701 6850 36.79 20241209 4.80 Y 083500 500 42 억 756743 N N 812 N 00 N
12 20250512 140627 57 100.00 KOSDAQ 기계·장비 N N N N N 9320 190 2 2.08 144779830 15647 39.41 9180 9350 9160 11860 6400 9130 9252.88 8.82 0 6464 9663 9396 9233 8966 8803 9315 8885 43 2730 500 5470 10 1 8575722 799 5.71 0.96 12 0.18 1632.00 9755.00 16410 20240701 -43.21 6850 20241209 36.06 12400 -24.84 20250207 7800 19.49 20250102 16410 -43.21 20240701 6850 36.06 20241209 4.80 Y 083500 500 42 억 756743 N N 812 N 00 N