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
092870/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
20250513,160650,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10800,0,3,0.00,667361260,61218,69.98,11060,11180,10640,14040,7560,10800,10901.39,1.97,0,-3778,11113,10956,10643,10486,10173,11035,10565,65,3240,500,7560,10,1,13050797,1409,-96.43,0.77,12,0.47,-112.00,13990.00,25150,20240708,-57.06,8410,20241209,28.42,15760,-31.47,20250214,9790,10.32,20250407,25150,-57.06,20240708,8410,28.42,20241209,6.56,Y,092870,500,65 억,,257323,N,N,11208,N,00,N
20250513,150659,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10810,10,2,0.09,627073760,57470,65.69,11060,11180,10720,14040,7560,10800,10911.32,1.97,0,-4409,11113,10956,10643,10486,10173,11035,10565,65,3240,500,7560,10,1,13050797,1411,-96.52,0.77,12,0.44,-112.00,13990.00,25150,20240708,-57.02,8410,20241209,28.54,15760,-31.41,20250214,9790,10.42,20250407,25150,-57.02,20240708,8410,28.54,20241209,6.56,Y,092870,500,65 억,,257323,N,N,13449,N,00,N
20250513,140700,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10770,-30,5,-0.28,597995230,54779,62.62,11060,11180,10720,14040,7560,10800,10916.51,1.97,0,-3325,11113,10956,10643,10486,10173,11035,10565,65,3240,500,7560,10,1,13050797,1406,-96.16,0.77,12,0.42,-112.00,13990.00,25150,20240708,-57.18,8410,20241209,28.06,15760,-31.66,20250214,9790,10.01,20250407,25150,-57.18,20240708,8410,28.06,20241209,6.56,Y,092870,500,65 억,,257323,N,N,13449,N,00,N
20250513,130700,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10790,-10,5,-0.09,550011500,50327,57.53,11060,11180,10720,14040,7560,10800,10928.76,1.97,0,-2162,11113,10956,10643,10486,10173,11035,10565,65,3240,500,7560,10,1,13050797,1408,-96.34,0.77,12,0.39,-112.00,13990.00,25150,20240708,-57.10,8410,20241209,28.30,15760,-31.54,20250214,9790,10.21,20250407,25150,-57.10,20240708,8410,28.30,20241209,6.56,Y,092870,500,65 억,,257323,N,N,13449,N,00,N
20250513,120702,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10840,40,2,0.37,516585140,47236,54.00,11060,11180,10720,14040,7560,10800,10936.26,1.97,0,-178,11113,10956,10643,10486,10173,11035,10565,65,3240,500,7560,10,1,13050797,1415,-96.79,0.77,12,0.36,-112.00,13990.00,25150,20240708,-56.90,8410,20241209,28.89,15760,-31.22,20250214,9790,10.73,20250407,25150,-56.90,20240708,8410,28.89,20241209,6.56,Y,092870,500,65 억,,257323,N,N,13449,N,00,N
20250513,110701,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10910,110,2,1.02,440757210,40261,46.02,11060,11180,10720,14040,7560,10800,10947.50,1.97,0,-355,11113,10956,10643,10486,10173,11035,10565,65,3240,500,7560,10,1,13050797,1424,-97.41,0.78,12,0.31,-112.00,13990.00,25150,20240708,-56.62,8410,20241209,29.73,15760,-30.77,20250214,9790,11.44,20250407,25150,-56.62,20240708,8410,29.73,20241209,6.56,Y,092870,500,65 억,,257323,N,N,13449,N,00,N
20250513,100703,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10730,-70,5,-0.65,327357780,29852,34.12,11060,11180,10720,14040,7560,10800,10966.03,1.97,0,175,11113,10956,10643,10486,10173,11035,10565,65,3240,500,7560,10,1,13050797,1400,-95.80,0.77,12,0.23,-112.00,13990.00,25150,20240708,-57.34,8410,20241209,27.59,15760,-31.92,20250214,9790,9.60,20250407,25150,-57.34,20240708,8410,27.59,20241209,6.56,Y,092870,500,65 억,,257323,N,N,13449,N,00,N
20250513,090705,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11120,320,2,2.96,118728860,10717,12.25,11060,11180,11030,14040,7560,10800,11078.55,1.97,0,1634,11113,10956,10643,10486,10173,11035,10565,65,3240,500,7560,10,1,13050797,1451,-99.29,0.79,12,0.08,-112.00,13990.00,25150,20240708,-55.79,8410,20241209,32.22,15760,-29.44,20250214,9790,13.59,20250407,25150,-55.79,20240708,8410,32.22,20241209,6.56,Y,092870,500,65 억,,257323,N,N,13449,N,00,N
20250512,160649,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10800,540,2,5.26,929183700,87481,182.51,10440,10800,10330,13330,7190,10260,10621.44,1.70,0,32883,10733,10496,10343,10106,9953,10420,10030,65,3070,500,7180,10,1,13050797,1409,-96.43,0.77,12,0.67,-112.00,13990.00,25150,20240708,-57.06,8410,20241209,28.42,15760,-31.47,20250214,9790,10.32,20250407,25150,-57.06,20240708,8410,28.42,20241209,6.58,Y,092870,500,65 억,,221959,N,N,13449,N,00,N
20250512,150656,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10760,500,2,4.87,840137860,79230,165.29,10440,10800,10330,13330,7190,10260,10603.79,1.70,0,31092,10733,10496,10343,10106,9953,10420,10030,65,3070,500,7180,10,1,13050797,1404,-96.07,0.77,12,0.61,-112.00,13990.00,25150,20240708,-57.22,8410,20241209,27.94,15760,-31.73,20250214,9790,9.91,20250407,25150,-57.22,20240708,8410,27.94,20241209,6.58,Y,092870,500,65 억,,221959,N,N,12721,N,00,N
20250512,140654,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10750,490,2,4.78,737804060,69708,145.43,10440,10800,10330,13330,7190,10260,10584.22,1.70,0,26250,10733,10496,10343,10106,9953,10420,10030,65,3070,500,7180,10,1,13050797,1403,-95.98,0.77,12,0.53,-112.00,13990.00,25150,20240708,-57.26,8410,20241209,27.82,15760,-31.79,20250214,9790,9.81,20250407,25150,-57.26,20240708,8410,27.82,20241209,6.58,Y,092870,500,65 억,,221959,N,N,12721,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 160650 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10800 0 3 0.00 667361260 61218 69.98 11060 11180 10640 14040 7560 10800 10901.39 1.97 0 -3778 11113 10956 10643 10486 10173 11035 10565 65 3240 500 7560 10 1 13050797 1409 -96.43 0.77 12 0.47 -112.00 13990.00 25150 20240708 -57.06 8410 20241209 28.42 15760 -31.47 20250214 9790 10.32 20250407 25150 -57.06 20240708 8410 28.42 20241209 6.56 Y 092870 500 65 억 257323 N N 11208 N 00 N
3 20250513 150659 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10810 10 2 0.09 627073760 57470 65.69 11060 11180 10720 14040 7560 10800 10911.32 1.97 0 -4409 11113 10956 10643 10486 10173 11035 10565 65 3240 500 7560 10 1 13050797 1411 -96.52 0.77 12 0.44 -112.00 13990.00 25150 20240708 -57.02 8410 20241209 28.54 15760 -31.41 20250214 9790 10.42 20250407 25150 -57.02 20240708 8410 28.54 20241209 6.56 Y 092870 500 65 억 257323 N N 13449 N 00 N
4 20250513 140700 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10770 -30 5 -0.28 597995230 54779 62.62 11060 11180 10720 14040 7560 10800 10916.51 1.97 0 -3325 11113 10956 10643 10486 10173 11035 10565 65 3240 500 7560 10 1 13050797 1406 -96.16 0.77 12 0.42 -112.00 13990.00 25150 20240708 -57.18 8410 20241209 28.06 15760 -31.66 20250214 9790 10.01 20250407 25150 -57.18 20240708 8410 28.06 20241209 6.56 Y 092870 500 65 억 257323 N N 13449 N 00 N
5 20250513 130700 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10790 -10 5 -0.09 550011500 50327 57.53 11060 11180 10720 14040 7560 10800 10928.76 1.97 0 -2162 11113 10956 10643 10486 10173 11035 10565 65 3240 500 7560 10 1 13050797 1408 -96.34 0.77 12 0.39 -112.00 13990.00 25150 20240708 -57.10 8410 20241209 28.30 15760 -31.54 20250214 9790 10.21 20250407 25150 -57.10 20240708 8410 28.30 20241209 6.56 Y 092870 500 65 억 257323 N N 13449 N 00 N
6 20250513 120702 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10840 40 2 0.37 516585140 47236 54.00 11060 11180 10720 14040 7560 10800 10936.26 1.97 0 -178 11113 10956 10643 10486 10173 11035 10565 65 3240 500 7560 10 1 13050797 1415 -96.79 0.77 12 0.36 -112.00 13990.00 25150 20240708 -56.90 8410 20241209 28.89 15760 -31.22 20250214 9790 10.73 20250407 25150 -56.90 20240708 8410 28.89 20241209 6.56 Y 092870 500 65 억 257323 N N 13449 N 00 N
7 20250513 110701 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10910 110 2 1.02 440757210 40261 46.02 11060 11180 10720 14040 7560 10800 10947.50 1.97 0 -355 11113 10956 10643 10486 10173 11035 10565 65 3240 500 7560 10 1 13050797 1424 -97.41 0.78 12 0.31 -112.00 13990.00 25150 20240708 -56.62 8410 20241209 29.73 15760 -30.77 20250214 9790 11.44 20250407 25150 -56.62 20240708 8410 29.73 20241209 6.56 Y 092870 500 65 억 257323 N N 13449 N 00 N
8 20250513 100703 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10730 -70 5 -0.65 327357780 29852 34.12 11060 11180 10720 14040 7560 10800 10966.03 1.97 0 175 11113 10956 10643 10486 10173 11035 10565 65 3240 500 7560 10 1 13050797 1400 -95.80 0.77 12 0.23 -112.00 13990.00 25150 20240708 -57.34 8410 20241209 27.59 15760 -31.92 20250214 9790 9.60 20250407 25150 -57.34 20240708 8410 27.59 20241209 6.56 Y 092870 500 65 억 257323 N N 13449 N 00 N
9 20250513 090705 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11120 320 2 2.96 118728860 10717 12.25 11060 11180 11030 14040 7560 10800 11078.55 1.97 0 1634 11113 10956 10643 10486 10173 11035 10565 65 3240 500 7560 10 1 13050797 1451 -99.29 0.79 12 0.08 -112.00 13990.00 25150 20240708 -55.79 8410 20241209 32.22 15760 -29.44 20250214 9790 13.59 20250407 25150 -55.79 20240708 8410 32.22 20241209 6.56 Y 092870 500 65 억 257323 N N 13449 N 00 N
10 20250512 160649 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10800 540 2 5.26 929183700 87481 182.51 10440 10800 10330 13330 7190 10260 10621.44 1.70 0 32883 10733 10496 10343 10106 9953 10420 10030 65 3070 500 7180 10 1 13050797 1409 -96.43 0.77 12 0.67 -112.00 13990.00 25150 20240708 -57.06 8410 20241209 28.42 15760 -31.47 20250214 9790 10.32 20250407 25150 -57.06 20240708 8410 28.42 20241209 6.58 Y 092870 500 65 억 221959 N N 13449 N 00 N
11 20250512 150656 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10760 500 2 4.87 840137860 79230 165.29 10440 10800 10330 13330 7190 10260 10603.79 1.70 0 31092 10733 10496 10343 10106 9953 10420 10030 65 3070 500 7180 10 1 13050797 1404 -96.07 0.77 12 0.61 -112.00 13990.00 25150 20240708 -57.22 8410 20241209 27.94 15760 -31.73 20250214 9790 9.91 20250407 25150 -57.22 20240708 8410 27.94 20241209 6.58 Y 092870 500 65 억 221959 N N 12721 N 00 N
12 20250512 140654 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10750 490 2 4.78 737804060 69708 145.43 10440 10800 10330 13330 7190 10260 10584.22 1.70 0 26250 10733 10496 10343 10106 9953 10420 10030 65 3070 500 7180 10 1 13050797 1403 -95.98 0.77 12 0.53 -112.00 13990.00 25150 20240708 -57.26 8410 20241209 27.82 15760 -31.79 20250214 9790 9.81 20250407 25150 -57.26 20240708 8410 27.82 20241209 6.58 Y 092870 500 65 억 221959 N N 12721 N 00 N