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
109740/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
20250513,160725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6270,940,2,17.64,2409838560,404162,1493.69,5330,6290,5330,6920,3740,5330,5962.40,1.44,0,32200,5510,5420,5300,5210,5090,5465,5255,135,1590,500,3830,10,1,25710390,1612,-20.76,1.31,12,1.57,-302.00,4793.00,7130,20240902,-12.06,3600,20250312,74.17,6290,-0.32,20250513,3600,74.17,20250312,7130,-12.06,20240902,3600,74.17,20250312,0.33,Y,109740,500,135 억,,371511,N,N,1794,N,00,N
20250513,150734,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6250,920,2,17.26,2264627210,381006,1408.11,5330,6290,5330,6920,3740,5330,5943.81,1.44,0,31724,5510,5420,5300,5210,5090,5465,5255,135,1590,500,3830,10,1,25710390,1607,-20.70,1.30,12,1.48,-302.00,4793.00,7130,20240902,-12.34,3600,20250312,73.61,6290,-0.64,20250513,3600,73.61,20250312,7130,-12.34,20240902,3600,73.61,20250312,0.33,Y,109740,500,135 억,,371511,N,N,3044,N,00,N
20250513,140735,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6175,845,2,15.85,1753610520,299127,1105.50,5330,6190,5330,6920,3740,5330,5862.43,1.44,0,31344,5510,5420,5300,5210,5090,5465,5255,135,1590,500,3830,10,1,25710390,1588,-20.45,1.29,12,1.16,-302.00,4793.00,7130,20240902,-13.39,3600,20250312,71.53,6190,-0.24,20250513,3600,71.53,20250312,7130,-13.39,20240902,3600,71.53,20250312,0.33,Y,109740,500,135 억,,371511,N,N,3044,N,00,N
20250513,130736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5990,660,2,12.38,1467087450,252246,932.24,5330,6080,5330,6920,3740,5330,5816.10,1.44,0,31197,5510,5420,5300,5210,5090,5465,5255,135,1590,500,3830,10,1,25710390,1540,-19.83,1.25,12,0.98,-302.00,4793.00,7130,20240902,-15.99,3600,20250312,66.39,6080,-1.48,20250513,3600,66.39,20250312,7130,-15.99,20240902,3600,66.39,20250312,0.33,Y,109740,500,135 억,,371511,N,N,3044,N,00,N
20250513,120738,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5910,580,2,10.88,1333638230,229999,850.02,5330,6080,5330,6920,3740,5330,5798.45,1.44,0,29251,5510,5420,5300,5210,5090,5465,5255,135,1590,500,3830,10,1,25710390,1519,-19.57,1.23,12,0.89,-302.00,4793.00,7130,20240902,-17.11,3600,20250312,64.17,6080,-2.80,20250513,3600,64.17,20250312,7130,-17.11,20240902,3600,64.17,20250312,0.33,Y,109740,500,135 억,,371511,N,N,3044,N,00,N
20250513,110737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5880,550,2,10.32,876768255,153424,567.02,5330,5910,5330,6920,3740,5330,5714.67,1.44,0,9858,5510,5420,5300,5210,5090,5465,5255,135,1590,500,3830,10,1,25710390,1512,-19.47,1.23,12,0.60,-302.00,4793.00,7130,20240902,-17.53,3600,20250312,63.33,5910,-0.51,20250513,3600,63.33,20250312,7130,-17.53,20240902,3600,63.33,20250312,0.33,Y,109740,500,135 억,,371511,N,N,3044,N,00,N
20250513,100739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5530,200,2,3.75,625121815,109636,405.19,5330,5860,5330,6920,3740,5330,5701.79,1.44,0,-847,5510,5420,5300,5210,5090,5465,5255,135,1590,500,3830,10,1,25710390,1422,-18.31,1.15,12,0.43,-302.00,4793.00,7130,20240902,-22.44,3600,20250312,53.61,5860,-5.63,20250513,3600,53.61,20250312,7130,-22.44,20240902,3600,53.61,20250312,0.33,Y,109740,500,135 억,,371511,N,N,3044,N,00,N
20250513,090741,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5860,530,2,9.94,141731420,24776,91.57,5330,5860,5330,6920,3740,5330,5720.51,1.44,0,3693,5510,5420,5300,5210,5090,5465,5255,135,1590,500,3830,10,1,25710390,1507,-19.40,1.22,12,0.10,-302.00,4793.00,7130,20240902,-17.81,3600,20250312,62.78,5860,0.00,20250513,3600,62.78,20250312,7130,-17.81,20240902,3600,62.78,20250312,0.33,Y,109740,500,135 억,,371511,Y,N,3044,N,00,N
20250512,160723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5330,30,2,0.57,141010130,27044,157.55,5300,5390,5180,6890,3710,5300,5214.10,1.46,0,-3054,5493,5396,5233,5136,4973,5445,5185,135,1590,500,3810,10,1,25710390,1370,-17.65,1.11,12,0.11,-302.00,4793.00,7130,20240902,-25.25,3600,20250312,48.06,5540,-3.79,20250429,3600,48.06,20250312,7130,-25.25,20240902,3600,48.06,20250312,0.33,Y,109740,500,135 억,,374630,N,N,3044,N,00,N
20250512,150731,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5230,-70,5,-1.32,117451910,22557,131.41,5300,5390,5180,6890,3710,5300,5206.89,1.46,0,-115,5493,5396,5233,5136,4973,5445,5185,135,1590,500,3810,10,1,25710390,1345,-17.32,1.09,12,0.09,-302.00,4793.00,7130,20240902,-26.65,3600,20250312,45.28,5540,-5.60,20250429,3600,45.28,20250312,7130,-26.65,20240902,3600,45.28,20250312,0.33,Y,109740,500,135 억,,374630,N,N,2656,N,00,N
20250512,140729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5230,-70,5,-1.32,45141740,8645,50.36,5300,5390,5200,6890,3710,5300,5221.72,1.46,0,-835,5493,5396,5233,5136,4973,5445,5185,135,1590,500,3810,10,1,25710390,1345,-17.32,1.09,12,0.03,-302.00,4793.00,7130,20240902,-26.65,3600,20250312,45.28,5540,-5.60,20250429,3600,45.28,20250312,7130,-26.65,20240902,3600,45.28,20250312,0.33,Y,109740,500,135 억,,374630,N,N,2656,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 160725 57 100.00 KOSDAQ 기계·장비 N N N N N 6270 940 2 17.64 2409838560 404162 1493.69 5330 6290 5330 6920 3740 5330 5962.40 1.44 0 32200 5510 5420 5300 5210 5090 5465 5255 135 1590 500 3830 10 1 25710390 1612 -20.76 1.31 12 1.57 -302.00 4793.00 7130 20240902 -12.06 3600 20250312 74.17 6290 -0.32 20250513 3600 74.17 20250312 7130 -12.06 20240902 3600 74.17 20250312 0.33 Y 109740 500 135 억 371511 N N 1794 N 00 N
3 20250513 150734 57 100.00 KOSDAQ 기계·장비 N N N N N 6250 920 2 17.26 2264627210 381006 1408.11 5330 6290 5330 6920 3740 5330 5943.81 1.44 0 31724 5510 5420 5300 5210 5090 5465 5255 135 1590 500 3830 10 1 25710390 1607 -20.70 1.30 12 1.48 -302.00 4793.00 7130 20240902 -12.34 3600 20250312 73.61 6290 -0.64 20250513 3600 73.61 20250312 7130 -12.34 20240902 3600 73.61 20250312 0.33 Y 109740 500 135 억 371511 N N 3044 N 00 N
4 20250513 140735 57 100.00 KOSDAQ 기계·장비 N N N N N 6175 845 2 15.85 1753610520 299127 1105.50 5330 6190 5330 6920 3740 5330 5862.43 1.44 0 31344 5510 5420 5300 5210 5090 5465 5255 135 1590 500 3830 10 1 25710390 1588 -20.45 1.29 12 1.16 -302.00 4793.00 7130 20240902 -13.39 3600 20250312 71.53 6190 -0.24 20250513 3600 71.53 20250312 7130 -13.39 20240902 3600 71.53 20250312 0.33 Y 109740 500 135 억 371511 N N 3044 N 00 N
5 20250513 130736 57 100.00 KOSDAQ 기계·장비 N N N N N 5990 660 2 12.38 1467087450 252246 932.24 5330 6080 5330 6920 3740 5330 5816.10 1.44 0 31197 5510 5420 5300 5210 5090 5465 5255 135 1590 500 3830 10 1 25710390 1540 -19.83 1.25 12 0.98 -302.00 4793.00 7130 20240902 -15.99 3600 20250312 66.39 6080 -1.48 20250513 3600 66.39 20250312 7130 -15.99 20240902 3600 66.39 20250312 0.33 Y 109740 500 135 억 371511 N N 3044 N 00 N
6 20250513 120738 57 100.00 KOSDAQ 기계·장비 N N N N N 5910 580 2 10.88 1333638230 229999 850.02 5330 6080 5330 6920 3740 5330 5798.45 1.44 0 29251 5510 5420 5300 5210 5090 5465 5255 135 1590 500 3830 10 1 25710390 1519 -19.57 1.23 12 0.89 -302.00 4793.00 7130 20240902 -17.11 3600 20250312 64.17 6080 -2.80 20250513 3600 64.17 20250312 7130 -17.11 20240902 3600 64.17 20250312 0.33 Y 109740 500 135 억 371511 N N 3044 N 00 N
7 20250513 110737 57 100.00 KOSDAQ 기계·장비 N N N N N 5880 550 2 10.32 876768255 153424 567.02 5330 5910 5330 6920 3740 5330 5714.67 1.44 0 9858 5510 5420 5300 5210 5090 5465 5255 135 1590 500 3830 10 1 25710390 1512 -19.47 1.23 12 0.60 -302.00 4793.00 7130 20240902 -17.53 3600 20250312 63.33 5910 -0.51 20250513 3600 63.33 20250312 7130 -17.53 20240902 3600 63.33 20250312 0.33 Y 109740 500 135 억 371511 N N 3044 N 00 N
8 20250513 100739 57 100.00 KOSDAQ 기계·장비 N N N N N 5530 200 2 3.75 625121815 109636 405.19 5330 5860 5330 6920 3740 5330 5701.79 1.44 0 -847 5510 5420 5300 5210 5090 5465 5255 135 1590 500 3830 10 1 25710390 1422 -18.31 1.15 12 0.43 -302.00 4793.00 7130 20240902 -22.44 3600 20250312 53.61 5860 -5.63 20250513 3600 53.61 20250312 7130 -22.44 20240902 3600 53.61 20250312 0.33 Y 109740 500 135 억 371511 N N 3044 N 00 N
9 20250513 090741 57 100.00 KOSDAQ 기계·장비 N N N N N 5860 530 2 9.94 141731420 24776 91.57 5330 5860 5330 6920 3740 5330 5720.51 1.44 0 3693 5510 5420 5300 5210 5090 5465 5255 135 1590 500 3830 10 1 25710390 1507 -19.40 1.22 12 0.10 -302.00 4793.00 7130 20240902 -17.81 3600 20250312 62.78 5860 0.00 20250513 3600 62.78 20250312 7130 -17.81 20240902 3600 62.78 20250312 0.33 Y 109740 500 135 억 371511 Y N 3044 N 00 N
10 20250512 160723 57 100.00 KOSDAQ 기계·장비 N N N N N 5330 30 2 0.57 141010130 27044 157.55 5300 5390 5180 6890 3710 5300 5214.10 1.46 0 -3054 5493 5396 5233 5136 4973 5445 5185 135 1590 500 3810 10 1 25710390 1370 -17.65 1.11 12 0.11 -302.00 4793.00 7130 20240902 -25.25 3600 20250312 48.06 5540 -3.79 20250429 3600 48.06 20250312 7130 -25.25 20240902 3600 48.06 20250312 0.33 Y 109740 500 135 억 374630 N N 3044 N 00 N
11 20250512 150731 57 100.00 KOSDAQ 기계·장비 N N N N N 5230 -70 5 -1.32 117451910 22557 131.41 5300 5390 5180 6890 3710 5300 5206.89 1.46 0 -115 5493 5396 5233 5136 4973 5445 5185 135 1590 500 3810 10 1 25710390 1345 -17.32 1.09 12 0.09 -302.00 4793.00 7130 20240902 -26.65 3600 20250312 45.28 5540 -5.60 20250429 3600 45.28 20250312 7130 -26.65 20240902 3600 45.28 20250312 0.33 Y 109740 500 135 억 374630 N N 2656 N 00 N
12 20250512 140729 57 100.00 KOSDAQ 기계·장비 N N N N N 5230 -70 5 -1.32 45141740 8645 50.36 5300 5390 5200 6890 3710 5300 5221.72 1.46 0 -835 5493 5396 5233 5136 4973 5445 5185 135 1590 500 3810 10 1 25710390 1345 -17.32 1.09 12 0.03 -302.00 4793.00 7130 20240902 -26.65 3600 20250312 45.28 5540 -5.60 20250429 3600 45.28 20250312 7130 -26.65 20240902 3600 45.28 20250312 0.33 Y 109740 500 135 억 374630 N N 2656 N 00 N