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
227950/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
20250513,160919,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,375,5,2,1.35,124282144,324442,136.45,370,396,370,481,259,370,383.06,0.71,0,-6526,387,378,369,360,351,383,365,104,111,100,250,1,1,103575530,388,-1.52,0.45,12,0.31,-247.00,836.00,694,20240516,-45.97,338,20250404,10.95,519,-27.75,20250217,338,10.95,20250404,694,-45.97,20240516,338,10.95,20250404,0.26,Y,227950,100,103 억,,731172,N,N,0,N,00,N
20250513,150931,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,381,11,2,2.97,121773733,317787,133.65,370,396,370,481,259,370,383.19,0.71,0,-2700,387,378,369,360,351,383,365,104,111,100,250,1,1,103575530,395,-1.54,0.46,12,0.31,-247.00,836.00,694,20240516,-45.10,338,20250404,12.72,519,-26.59,20250217,338,12.72,20250404,694,-45.10,20240516,338,12.72,20250404,0.26,Y,227950,100,103 억,,731172,N,N,0,N,00,N
20250513,140932,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,385,15,2,4.05,101551282,264590,111.28,370,396,370,481,259,370,383.81,0.71,0,-7481,387,378,369,360,351,383,365,104,111,100,250,1,1,103575530,399,-1.56,0.46,12,0.26,-247.00,836.00,694,20240516,-44.52,338,20250404,13.91,519,-25.82,20250217,338,13.91,20250404,694,-44.52,20240516,338,13.91,20250404,0.26,Y,227950,100,103 억,,731172,N,N,0,N,00,N
20250513,130933,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,383,13,2,3.51,94892527,247231,103.98,370,396,370,481,259,370,383.82,0.71,0,-7588,387,378,369,360,351,383,365,104,111,100,250,1,1,103575530,397,-1.55,0.46,12,0.24,-247.00,836.00,694,20240516,-44.81,338,20250404,13.31,519,-26.20,20250217,338,13.31,20250404,694,-44.81,20240516,338,13.31,20250404,0.26,Y,227950,100,103 억,,731172,N,N,0,N,00,N
20250513,120936,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,378,8,2,2.16,31637463,84361,35.48,370,390,370,481,259,370,375.02,0.71,0,-2084,387,378,369,360,351,383,365,104,111,100,250,1,1,103575530,392,-1.53,0.45,12,0.08,-247.00,836.00,694,20240516,-45.53,338,20250404,11.83,519,-27.17,20250217,338,11.83,20250404,694,-45.53,20240516,338,11.83,20250404,0.26,Y,227950,100,103 억,,731172,N,N,0,N,00,N
20250513,110935,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,373,3,2,0.81,12552434,33661,14.16,370,390,370,481,259,370,372.91,0.71,0,-1017,387,378,369,360,351,383,365,104,111,100,250,1,1,103575530,386,-1.51,0.45,12,0.03,-247.00,836.00,694,20240516,-46.25,338,20250404,10.36,519,-28.13,20250217,338,10.36,20250404,694,-46.25,20240516,338,10.36,20250404,0.26,Y,227950,100,103 억,,731172,N,N,0,N,00,N
20250513,100935,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,372,2,2,0.54,9266059,24827,10.44,370,390,370,481,259,370,373.23,0.71,0,-999,387,378,369,360,351,383,365,104,111,100,250,1,1,103575530,385,-1.51,0.44,12,0.02,-247.00,836.00,694,20240516,-46.40,338,20250404,10.06,519,-28.32,20250217,338,10.06,20250404,694,-46.40,20240516,338,10.06,20250404,0.26,Y,227950,100,103 억,,731172,N,N,0,N,00,N
20250513,090939,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,372,2,2,0.54,2996713,8021,3.37,370,390,370,481,259,370,373.61,0.71,0,-1110,387,378,369,360,351,383,365,104,111,100,250,1,1,103575530,385,-1.51,0.44,12,0.01,-247.00,836.00,694,20240516,-46.40,338,20250404,10.06,519,-28.32,20250217,338,10.06,20250404,694,-46.40,20240516,338,10.06,20250404,0.26,Y,227950,100,103 억,,731172,N,N,0,N,00,N
20250512,160916,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,370,3,2,0.82,87804304,237774,315.31,367,378,360,477,257,367,369.28,0.70,0,8339,371,368,364,361,357,370,363,104,110,100,250,1,1,103575530,383,-1.50,0.44,12,0.23,-247.00,836.00,694,20240516,-46.69,338,20250404,9.47,519,-28.71,20250217,338,9.47,20250404,694,-46.69,20240516,338,9.47,20250404,0.26,Y,227950,100,103 억,,725156,N,N,0,N,00,N
20250512,150925,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,372,5,2,1.36,85070820,230424,305.56,367,378,360,477,257,367,369.19,0.70,0,7423,371,368,364,361,357,370,363,104,110,100,250,1,1,103575530,385,-1.51,0.44,12,0.22,-247.00,836.00,694,20240516,-46.40,338,20250404,10.06,519,-28.32,20250217,338,10.06,20250404,694,-46.40,20240516,338,10.06,20250404,0.26,Y,227950,100,103 억,,725156,N,N,0,N,00,N
20250512,140924,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,373,6,2,1.63,57207414,156092,206.99,367,376,360,477,257,367,366.50,0.70,0,5624,371,368,364,361,357,370,363,104,110,100,250,1,1,103575530,386,-1.51,0.45,12,0.15,-247.00,836.00,694,20240516,-46.25,338,20250404,10.36,519,-28.13,20250217,338,10.36,20250404,694,-46.25,20240516,338,10.36,20250404,0.26,Y,227950,100,103 억,,725156,N,N,0,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 160919 57 100.00 KOSDAQ 기계·장비 N N N N N 375 5 2 1.35 124282144 324442 136.45 370 396 370 481 259 370 383.06 0.71 0 -6526 387 378 369 360 351 383 365 104 111 100 250 1 1 103575530 388 -1.52 0.45 12 0.31 -247.00 836.00 694 20240516 -45.97 338 20250404 10.95 519 -27.75 20250217 338 10.95 20250404 694 -45.97 20240516 338 10.95 20250404 0.26 Y 227950 100 103 억 731172 N N 0 N 00 N
3 20250513 150931 57 100.00 KOSDAQ 기계·장비 N N N N N 381 11 2 2.97 121773733 317787 133.65 370 396 370 481 259 370 383.19 0.71 0 -2700 387 378 369 360 351 383 365 104 111 100 250 1 1 103575530 395 -1.54 0.46 12 0.31 -247.00 836.00 694 20240516 -45.10 338 20250404 12.72 519 -26.59 20250217 338 12.72 20250404 694 -45.10 20240516 338 12.72 20250404 0.26 Y 227950 100 103 억 731172 N N 0 N 00 N
4 20250513 140932 57 100.00 KOSDAQ 기계·장비 N N N N N 385 15 2 4.05 101551282 264590 111.28 370 396 370 481 259 370 383.81 0.71 0 -7481 387 378 369 360 351 383 365 104 111 100 250 1 1 103575530 399 -1.56 0.46 12 0.26 -247.00 836.00 694 20240516 -44.52 338 20250404 13.91 519 -25.82 20250217 338 13.91 20250404 694 -44.52 20240516 338 13.91 20250404 0.26 Y 227950 100 103 억 731172 N N 0 N 00 N
5 20250513 130933 57 100.00 KOSDAQ 기계·장비 N N N N N 383 13 2 3.51 94892527 247231 103.98 370 396 370 481 259 370 383.82 0.71 0 -7588 387 378 369 360 351 383 365 104 111 100 250 1 1 103575530 397 -1.55 0.46 12 0.24 -247.00 836.00 694 20240516 -44.81 338 20250404 13.31 519 -26.20 20250217 338 13.31 20250404 694 -44.81 20240516 338 13.31 20250404 0.26 Y 227950 100 103 억 731172 N N 0 N 00 N
6 20250513 120936 57 100.00 KOSDAQ 기계·장비 N N N N N 378 8 2 2.16 31637463 84361 35.48 370 390 370 481 259 370 375.02 0.71 0 -2084 387 378 369 360 351 383 365 104 111 100 250 1 1 103575530 392 -1.53 0.45 12 0.08 -247.00 836.00 694 20240516 -45.53 338 20250404 11.83 519 -27.17 20250217 338 11.83 20250404 694 -45.53 20240516 338 11.83 20250404 0.26 Y 227950 100 103 억 731172 N N 0 N 00 N
7 20250513 110935 57 100.00 KOSDAQ 기계·장비 N N N N N 373 3 2 0.81 12552434 33661 14.16 370 390 370 481 259 370 372.91 0.71 0 -1017 387 378 369 360 351 383 365 104 111 100 250 1 1 103575530 386 -1.51 0.45 12 0.03 -247.00 836.00 694 20240516 -46.25 338 20250404 10.36 519 -28.13 20250217 338 10.36 20250404 694 -46.25 20240516 338 10.36 20250404 0.26 Y 227950 100 103 억 731172 N N 0 N 00 N
8 20250513 100935 57 100.00 KOSDAQ 기계·장비 N N N N N 372 2 2 0.54 9266059 24827 10.44 370 390 370 481 259 370 373.23 0.71 0 -999 387 378 369 360 351 383 365 104 111 100 250 1 1 103575530 385 -1.51 0.44 12 0.02 -247.00 836.00 694 20240516 -46.40 338 20250404 10.06 519 -28.32 20250217 338 10.06 20250404 694 -46.40 20240516 338 10.06 20250404 0.26 Y 227950 100 103 억 731172 N N 0 N 00 N
9 20250513 090939 57 100.00 KOSDAQ 기계·장비 N N N N N 372 2 2 0.54 2996713 8021 3.37 370 390 370 481 259 370 373.61 0.71 0 -1110 387 378 369 360 351 383 365 104 111 100 250 1 1 103575530 385 -1.51 0.44 12 0.01 -247.00 836.00 694 20240516 -46.40 338 20250404 10.06 519 -28.32 20250217 338 10.06 20250404 694 -46.40 20240516 338 10.06 20250404 0.26 Y 227950 100 103 억 731172 N N 0 N 00 N
10 20250512 160916 57 100.00 KOSDAQ 기계·장비 N N N N N 370 3 2 0.82 87804304 237774 315.31 367 378 360 477 257 367 369.28 0.70 0 8339 371 368 364 361 357 370 363 104 110 100 250 1 1 103575530 383 -1.50 0.44 12 0.23 -247.00 836.00 694 20240516 -46.69 338 20250404 9.47 519 -28.71 20250217 338 9.47 20250404 694 -46.69 20240516 338 9.47 20250404 0.26 Y 227950 100 103 억 725156 N N 0 N 00 N
11 20250512 150925 57 100.00 KOSDAQ 기계·장비 N N N N N 372 5 2 1.36 85070820 230424 305.56 367 378 360 477 257 367 369.19 0.70 0 7423 371 368 364 361 357 370 363 104 110 100 250 1 1 103575530 385 -1.51 0.44 12 0.22 -247.00 836.00 694 20240516 -46.40 338 20250404 10.06 519 -28.32 20250217 338 10.06 20250404 694 -46.40 20240516 338 10.06 20250404 0.26 Y 227950 100 103 억 725156 N N 0 N 00 N
12 20250512 140924 57 100.00 KOSDAQ 기계·장비 N N N N N 373 6 2 1.63 57207414 156092 206.99 367 376 360 477 257 367 366.50 0.70 0 5624 371 368 364 361 357 370 363 104 110 100 250 1 1 103575530 386 -1.51 0.45 12 0.15 -247.00 836.00 694 20240516 -46.25 338 20250404 10.36 519 -28.13 20250217 338 10.36 20250404 694 -46.25 20240516 338 10.36 20250404 0.26 Y 227950 100 103 억 725156 N N 0 N 00 N