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
217820/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
20250513,160906,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2170,0,3,0.00,105980900,48714,74.35,2200,2200,2155,2820,1520,2170,2175.60,1.60,0,1369,2203,2186,2153,2136,2103,2195,2145,237,650,500,1470,5,1,47454559,1030,-1.62,0.96,12,0.10,-1342.00,2264.00,5410,20240430,-59.89,1757,20250409,23.51,3350,-35.22,20250221,1757,23.51,20250409,5280,-58.90,20240612,1757,23.51,20250409,0.04,Y,217820,500,237 억,,759080,N,N,2311,N,00,N
20250513,150918,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2180,10,2,0.46,100484145,46180,70.48,2200,2200,2155,2820,1520,2170,2175.92,1.60,0,237,2203,2186,2153,2136,2103,2195,2145,237,650,500,1470,5,1,47454559,1035,-1.62,0.96,12,0.10,-1342.00,2264.00,5410,20240430,-59.70,1757,20250409,24.08,3350,-34.93,20250221,1757,24.08,20250409,5280,-58.71,20240612,1757,24.08,20250409,0.04,Y,217820,500,237 억,,759080,N,N,5641,N,00,N
20250513,140918,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2170,0,3,0.00,90360645,41532,63.39,2200,2200,2155,2820,1520,2170,2175.69,1.60,0,219,2203,2186,2153,2136,2103,2195,2145,237,650,500,1470,5,1,47454559,1030,-1.62,0.96,12,0.09,-1342.00,2264.00,5410,20240430,-59.89,1757,20250409,23.51,3350,-35.22,20250221,1757,23.51,20250409,5280,-58.90,20240612,1757,23.51,20250409,0.04,Y,217820,500,237 억,,759080,N,N,5641,N,00,N
20250513,130920,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2175,5,2,0.23,81088035,37266,56.88,2200,2200,2155,2820,1520,2170,2175.93,1.60,0,2762,2203,2186,2153,2136,2103,2195,2145,237,650,500,1470,5,1,47454559,1032,-1.62,0.96,12,0.08,-1342.00,2264.00,5410,20240430,-59.80,1757,20250409,23.79,3350,-35.07,20250221,1757,23.79,20250409,5280,-58.81,20240612,1757,23.79,20250409,0.04,Y,217820,500,237 억,,759080,N,N,5641,N,00,N
20250513,120923,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2180,10,2,0.46,60973420,28021,42.77,2200,2200,2155,2820,1520,2170,2175.99,1.60,0,-2621,2203,2186,2153,2136,2103,2195,2145,237,650,500,1470,5,1,47454559,1035,-1.62,0.96,12,0.06,-1342.00,2264.00,5410,20240430,-59.70,1757,20250409,24.08,3350,-34.93,20250221,1757,24.08,20250409,5280,-58.71,20240612,1757,24.08,20250409,0.04,Y,217820,500,237 억,,759080,N,N,5641,N,00,N
20250513,110921,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2190,20,2,0.92,48950205,22520,34.37,2200,2200,2155,2820,1520,2170,2173.63,1.60,0,561,2203,2186,2153,2136,2103,2195,2145,237,650,500,1470,5,1,47454559,1039,-1.63,0.97,12,0.05,-1342.00,2264.00,5410,20240430,-59.52,1757,20250409,24.64,3350,-34.63,20250221,1757,24.64,20250409,5280,-58.52,20240612,1757,24.64,20250409,0.04,Y,217820,500,237 억,,759080,N,N,5641,N,00,N
20250513,100922,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2170,0,3,0.00,26437780,12139,18.53,2200,2200,2160,2820,1520,2170,2177.92,1.60,0,-1912,2203,2186,2153,2136,2103,2195,2145,237,650,500,1470,5,1,47454559,1030,-1.62,0.96,12,0.03,-1342.00,2264.00,5410,20240430,-59.89,1757,20250409,23.51,3350,-35.22,20250221,1757,23.51,20250409,5280,-58.90,20240612,1757,23.51,20250409,0.04,Y,217820,500,237 억,,759080,N,N,5641,N,00,N
20250513,090926,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2185,15,2,0.69,15681540,7180,10.96,2200,2200,2170,2820,1520,2170,2184.06,1.60,0,-345,2203,2186,2153,2136,2103,2195,2145,237,650,500,1470,5,1,47454559,1037,-1.63,0.97,12,0.02,-1342.00,2264.00,5410,20240430,-59.61,1757,20250409,24.36,3350,-34.78,20250221,1757,24.36,20250409,5280,-58.62,20240612,1757,24.36,20250409,0.04,Y,217820,500,237 억,,759080,N,N,5641,N,00,N
20250512,160903,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2170,60,2,2.84,141354477,65519,103.95,2120,2170,2120,2740,1480,2110,2157.46,1.56,0,20246,2213,2161,2128,2076,2043,2145,2060,237,630,500,1430,5,1,47454559,1030,-1.62,0.96,12,0.14,-1342.00,2264.00,5410,20240430,-59.89,1757,20250409,23.51,3350,-35.22,20250221,1757,23.51,20250409,5280,-58.90,20240612,1757,23.51,20250409,0.04,Y,217820,500,237 억,,738835,N,N,5641,N,00,N
20250512,150912,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2165,55,2,2.61,133118037,61706,97.90,2120,2170,2120,2740,1480,2110,2157.29,1.56,0,19192,2213,2161,2128,2076,2043,2145,2060,237,630,500,1430,5,1,47454559,1027,-1.61,0.96,12,0.13,-1342.00,2264.00,5410,20240430,-59.98,1757,20250409,23.22,3350,-35.37,20250221,1757,23.22,20250409,5280,-59.00,20240612,1757,23.22,20250409,0.04,Y,217820,500,237 억,,738835,N,N,5075,N,00,N
20250512,140911,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2165,55,2,2.61,114421337,53078,84.21,2120,2170,2120,2740,1480,2110,2155.72,1.56,0,14196,2213,2161,2128,2076,2043,2145,2060,237,630,500,1430,5,1,47454559,1027,-1.61,0.96,12,0.11,-1342.00,2264.00,5410,20240430,-59.98,1757,20250409,23.22,3350,-35.37,20250221,1757,23.22,20250409,5280,-59.00,20240612,1757,23.22,20250409,0.04,Y,217820,500,237 억,,738835,N,N,5075,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 160906 57 100.00 KOSDAQ 기계·장비 N N N N N 2170 0 3 0.00 105980900 48714 74.35 2200 2200 2155 2820 1520 2170 2175.60 1.60 0 1369 2203 2186 2153 2136 2103 2195 2145 237 650 500 1470 5 1 47454559 1030 -1.62 0.96 12 0.10 -1342.00 2264.00 5410 20240430 -59.89 1757 20250409 23.51 3350 -35.22 20250221 1757 23.51 20250409 5280 -58.90 20240612 1757 23.51 20250409 0.04 Y 217820 500 237 억 759080 N N 2311 N 00 N
3 20250513 150918 57 100.00 KOSDAQ 기계·장비 N N N N N 2180 10 2 0.46 100484145 46180 70.48 2200 2200 2155 2820 1520 2170 2175.92 1.60 0 237 2203 2186 2153 2136 2103 2195 2145 237 650 500 1470 5 1 47454559 1035 -1.62 0.96 12 0.10 -1342.00 2264.00 5410 20240430 -59.70 1757 20250409 24.08 3350 -34.93 20250221 1757 24.08 20250409 5280 -58.71 20240612 1757 24.08 20250409 0.04 Y 217820 500 237 억 759080 N N 5641 N 00 N
4 20250513 140918 57 100.00 KOSDAQ 기계·장비 N N N N N 2170 0 3 0.00 90360645 41532 63.39 2200 2200 2155 2820 1520 2170 2175.69 1.60 0 219 2203 2186 2153 2136 2103 2195 2145 237 650 500 1470 5 1 47454559 1030 -1.62 0.96 12 0.09 -1342.00 2264.00 5410 20240430 -59.89 1757 20250409 23.51 3350 -35.22 20250221 1757 23.51 20250409 5280 -58.90 20240612 1757 23.51 20250409 0.04 Y 217820 500 237 억 759080 N N 5641 N 00 N
5 20250513 130920 57 100.00 KOSDAQ 기계·장비 N N N N N 2175 5 2 0.23 81088035 37266 56.88 2200 2200 2155 2820 1520 2170 2175.93 1.60 0 2762 2203 2186 2153 2136 2103 2195 2145 237 650 500 1470 5 1 47454559 1032 -1.62 0.96 12 0.08 -1342.00 2264.00 5410 20240430 -59.80 1757 20250409 23.79 3350 -35.07 20250221 1757 23.79 20250409 5280 -58.81 20240612 1757 23.79 20250409 0.04 Y 217820 500 237 억 759080 N N 5641 N 00 N
6 20250513 120923 57 100.00 KOSDAQ 기계·장비 N N N N N 2180 10 2 0.46 60973420 28021 42.77 2200 2200 2155 2820 1520 2170 2175.99 1.60 0 -2621 2203 2186 2153 2136 2103 2195 2145 237 650 500 1470 5 1 47454559 1035 -1.62 0.96 12 0.06 -1342.00 2264.00 5410 20240430 -59.70 1757 20250409 24.08 3350 -34.93 20250221 1757 24.08 20250409 5280 -58.71 20240612 1757 24.08 20250409 0.04 Y 217820 500 237 억 759080 N N 5641 N 00 N
7 20250513 110921 57 100.00 KOSDAQ 기계·장비 N N N N N 2190 20 2 0.92 48950205 22520 34.37 2200 2200 2155 2820 1520 2170 2173.63 1.60 0 561 2203 2186 2153 2136 2103 2195 2145 237 650 500 1470 5 1 47454559 1039 -1.63 0.97 12 0.05 -1342.00 2264.00 5410 20240430 -59.52 1757 20250409 24.64 3350 -34.63 20250221 1757 24.64 20250409 5280 -58.52 20240612 1757 24.64 20250409 0.04 Y 217820 500 237 억 759080 N N 5641 N 00 N
8 20250513 100922 57 100.00 KOSDAQ 기계·장비 N N N N N 2170 0 3 0.00 26437780 12139 18.53 2200 2200 2160 2820 1520 2170 2177.92 1.60 0 -1912 2203 2186 2153 2136 2103 2195 2145 237 650 500 1470 5 1 47454559 1030 -1.62 0.96 12 0.03 -1342.00 2264.00 5410 20240430 -59.89 1757 20250409 23.51 3350 -35.22 20250221 1757 23.51 20250409 5280 -58.90 20240612 1757 23.51 20250409 0.04 Y 217820 500 237 억 759080 N N 5641 N 00 N
9 20250513 090926 57 100.00 KOSDAQ 기계·장비 N N N N N 2185 15 2 0.69 15681540 7180 10.96 2200 2200 2170 2820 1520 2170 2184.06 1.60 0 -345 2203 2186 2153 2136 2103 2195 2145 237 650 500 1470 5 1 47454559 1037 -1.63 0.97 12 0.02 -1342.00 2264.00 5410 20240430 -59.61 1757 20250409 24.36 3350 -34.78 20250221 1757 24.36 20250409 5280 -58.62 20240612 1757 24.36 20250409 0.04 Y 217820 500 237 억 759080 N N 5641 N 00 N
10 20250512 160903 57 100.00 KOSDAQ 기계·장비 N N N N N 2170 60 2 2.84 141354477 65519 103.95 2120 2170 2120 2740 1480 2110 2157.46 1.56 0 20246 2213 2161 2128 2076 2043 2145 2060 237 630 500 1430 5 1 47454559 1030 -1.62 0.96 12 0.14 -1342.00 2264.00 5410 20240430 -59.89 1757 20250409 23.51 3350 -35.22 20250221 1757 23.51 20250409 5280 -58.90 20240612 1757 23.51 20250409 0.04 Y 217820 500 237 억 738835 N N 5641 N 00 N
11 20250512 150912 57 100.00 KOSDAQ 기계·장비 N N N N N 2165 55 2 2.61 133118037 61706 97.90 2120 2170 2120 2740 1480 2110 2157.29 1.56 0 19192 2213 2161 2128 2076 2043 2145 2060 237 630 500 1430 5 1 47454559 1027 -1.61 0.96 12 0.13 -1342.00 2264.00 5410 20240430 -59.98 1757 20250409 23.22 3350 -35.37 20250221 1757 23.22 20250409 5280 -59.00 20240612 1757 23.22 20250409 0.04 Y 217820 500 237 억 738835 N N 5075 N 00 N
12 20250512 140911 57 100.00 KOSDAQ 기계·장비 N N N N N 2165 55 2 2.61 114421337 53078 84.21 2120 2170 2120 2740 1480 2110 2155.72 1.56 0 14196 2213 2161 2128 2076 2043 2145 2060 237 630 500 1430 5 1 47454559 1027 -1.61 0.96 12 0.11 -1342.00 2264.00 5410 20240430 -59.98 1757 20250409 23.22 3350 -35.37 20250221 1757 23.22 20250409 5280 -59.00 20240612 1757 23.22 20250409 0.04 Y 217820 500 237 억 738835 N N 5075 N 00 N