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
238490/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
20250513,160928,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3600,20,2,0.56,31702992,8868,51.02,3655,3655,3540,4650,2510,3580,3574.97,1.21,0,715,3760,3670,3560,3470,3360,3615,3415,57,1070,500,2570,5,1,11312236,407,15.00,0.56,12,0.08,240.00,6418.00,6310,20240507,-42.95,3135,20250409,14.83,4840,-25.62,20250117,3135,14.83,20250409,6290,-42.77,20240724,3135,14.83,20250409,1.36,Y,238490,500,56 억,,137283,N,N,769,N,00,N
20250513,150941,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3605,25,2,0.70,31188462,8725,50.19,3655,3655,3540,4650,2510,3580,3574.61,1.21,0,771,3760,3670,3560,3470,3360,3615,3415,57,1070,500,2570,5,1,11312236,408,15.02,0.56,12,0.08,240.00,6418.00,6310,20240507,-42.87,3135,20250409,14.99,4840,-25.52,20250117,3135,14.99,20250409,6290,-42.69,20240724,3135,14.99,20250409,1.36,Y,238490,500,56 억,,137283,N,N,304,N,00,N
20250513,140941,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3555,-25,5,-0.70,12136032,3397,19.54,3655,3655,3550,4650,2510,3580,3572.57,1.21,0,212,3760,3670,3560,3470,3360,3615,3415,57,1070,500,2570,5,1,11312236,402,14.81,0.55,12,0.03,240.00,6418.00,6310,20240507,-43.66,3135,20250409,13.40,4840,-26.55,20250117,3135,13.40,20250409,6290,-43.48,20240724,3135,13.40,20250409,1.36,Y,238490,500,56 억,,137283,N,N,304,N,00,N
20250513,130943,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3580,0,3,0.00,9193207,2572,14.80,3655,3655,3550,4650,2510,3580,3574.34,1.21,0,151,3760,3670,3560,3470,3360,3615,3415,57,1070,500,2570,5,1,11312236,405,14.92,0.56,12,0.02,240.00,6418.00,6310,20240507,-43.26,3135,20250409,14.19,4840,-26.03,20250117,3135,14.19,20250409,6290,-43.08,20240724,3135,14.19,20250409,1.36,Y,238490,500,56 억,,137283,N,N,304,N,00,N
20250513,120946,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3575,-5,5,-0.14,6732985,1884,10.84,3655,3655,3550,4650,2510,3580,3573.77,1.21,0,2,3760,3670,3560,3470,3360,3615,3415,57,1070,500,2570,5,1,11312236,404,14.90,0.56,12,0.02,240.00,6418.00,6310,20240507,-43.34,3135,20250409,14.04,4840,-26.14,20250117,3135,14.04,20250409,6290,-43.16,20240724,3135,14.04,20250409,1.36,Y,238490,500,56 억,,137283,N,N,304,N,00,N
20250513,110944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3560,-20,5,-0.56,5731125,1603,9.22,3655,3655,3550,4650,2510,3580,3575.25,1.21,0,63,3760,3670,3560,3470,3360,3615,3415,57,1070,500,2570,5,1,11312236,403,14.83,0.55,12,0.01,240.00,6418.00,6310,20240507,-43.58,3135,20250409,13.56,4840,-26.45,20250117,3135,13.56,20250409,6290,-43.40,20240724,3135,13.56,20250409,1.36,Y,238490,500,56 억,,137283,N,N,304,N,00,N
20250513,100945,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3560,-20,5,-0.56,5288795,1479,8.51,3655,3655,3550,4650,2510,3580,3575.93,1.21,0,134,3760,3670,3560,3470,3360,3615,3415,57,1070,500,2570,5,1,11312236,403,14.83,0.55,12,0.01,240.00,6418.00,6310,20240507,-43.58,3135,20250409,13.56,4840,-26.45,20250117,3135,13.56,20250409,6290,-43.40,20240724,3135,13.56,20250409,1.36,Y,238490,500,56 억,,137283,N,N,304,N,00,N
20250513,090949,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3615,35,2,0.98,3444935,961,5.53,3655,3655,3550,4650,2510,3580,3584.74,1.21,0,97,3760,3670,3560,3470,3360,3615,3415,57,1070,500,2570,5,1,11312236,409,15.06,0.56,12,0.01,240.00,6418.00,6310,20240507,-42.71,3135,20250409,15.31,4840,-25.31,20250117,3135,15.31,20250409,6290,-42.53,20240724,3135,15.31,20250409,1.36,Y,238490,500,56 억,,137283,N,N,304,N,00,N
20250512,160925,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3580,-15,5,-0.42,61532285,17383,281.87,3595,3650,3450,4670,2520,3595,3539.80,1.20,0,2714,3688,3641,3603,3556,3518,3622,3537,57,1075,500,2580,5,1,11312236,405,14.92,0.56,12,0.15,240.00,6418.00,6310,20240507,-43.26,3135,20250409,14.19,4840,-26.03,20250117,3135,14.19,20250409,6290,-43.08,20240724,3135,14.19,20250409,1.35,Y,238490,500,56 억,,135357,N,N,304,N,00,N
20250512,150935,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3585,-10,5,-0.28,49873650,14116,228.90,3595,3650,3450,4670,2520,3595,3533.13,1.20,0,1576,3688,3641,3603,3556,3518,3622,3537,57,1075,500,2580,5,1,11312236,406,14.94,0.56,12,0.12,240.00,6418.00,6310,20240507,-43.19,3135,20250409,14.35,4840,-25.93,20250117,3135,14.35,20250409,6290,-43.00,20240724,3135,14.35,20250409,1.35,Y,238490,500,56 억,,135357,N,N,220,N,00,N
20250512,140933,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3570,-25,5,-0.70,47238820,13379,216.95,3595,3650,3450,4670,2520,3595,3530.82,1.20,0,956,3688,3641,3603,3556,3518,3622,3537,57,1075,500,2580,5,1,11312236,404,14.88,0.56,12,0.12,240.00,6418.00,6310,20240507,-43.42,3135,20250409,13.88,4840,-26.24,20250117,3135,13.88,20250409,6290,-43.24,20240724,3135,13.88,20250409,1.35,Y,238490,500,56 억,,135357,N,N,220,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 160928 57 100.00 KOSDAQ 기계·장비 N N N N N 3600 20 2 0.56 31702992 8868 51.02 3655 3655 3540 4650 2510 3580 3574.97 1.21 0 715 3760 3670 3560 3470 3360 3615 3415 57 1070 500 2570 5 1 11312236 407 15.00 0.56 12 0.08 240.00 6418.00 6310 20240507 -42.95 3135 20250409 14.83 4840 -25.62 20250117 3135 14.83 20250409 6290 -42.77 20240724 3135 14.83 20250409 1.36 Y 238490 500 56 억 137283 N N 769 N 00 N
3 20250513 150941 57 100.00 KOSDAQ 기계·장비 N N N N N 3605 25 2 0.70 31188462 8725 50.19 3655 3655 3540 4650 2510 3580 3574.61 1.21 0 771 3760 3670 3560 3470 3360 3615 3415 57 1070 500 2570 5 1 11312236 408 15.02 0.56 12 0.08 240.00 6418.00 6310 20240507 -42.87 3135 20250409 14.99 4840 -25.52 20250117 3135 14.99 20250409 6290 -42.69 20240724 3135 14.99 20250409 1.36 Y 238490 500 56 억 137283 N N 304 N 00 N
4 20250513 140941 57 100.00 KOSDAQ 기계·장비 N N N N N 3555 -25 5 -0.70 12136032 3397 19.54 3655 3655 3550 4650 2510 3580 3572.57 1.21 0 212 3760 3670 3560 3470 3360 3615 3415 57 1070 500 2570 5 1 11312236 402 14.81 0.55 12 0.03 240.00 6418.00 6310 20240507 -43.66 3135 20250409 13.40 4840 -26.55 20250117 3135 13.40 20250409 6290 -43.48 20240724 3135 13.40 20250409 1.36 Y 238490 500 56 억 137283 N N 304 N 00 N
5 20250513 130943 57 100.00 KOSDAQ 기계·장비 N N N N N 3580 0 3 0.00 9193207 2572 14.80 3655 3655 3550 4650 2510 3580 3574.34 1.21 0 151 3760 3670 3560 3470 3360 3615 3415 57 1070 500 2570 5 1 11312236 405 14.92 0.56 12 0.02 240.00 6418.00 6310 20240507 -43.26 3135 20250409 14.19 4840 -26.03 20250117 3135 14.19 20250409 6290 -43.08 20240724 3135 14.19 20250409 1.36 Y 238490 500 56 억 137283 N N 304 N 00 N
6 20250513 120946 57 100.00 KOSDAQ 기계·장비 N N N N N 3575 -5 5 -0.14 6732985 1884 10.84 3655 3655 3550 4650 2510 3580 3573.77 1.21 0 2 3760 3670 3560 3470 3360 3615 3415 57 1070 500 2570 5 1 11312236 404 14.90 0.56 12 0.02 240.00 6418.00 6310 20240507 -43.34 3135 20250409 14.04 4840 -26.14 20250117 3135 14.04 20250409 6290 -43.16 20240724 3135 14.04 20250409 1.36 Y 238490 500 56 억 137283 N N 304 N 00 N
7 20250513 110944 57 100.00 KOSDAQ 기계·장비 N N N N N 3560 -20 5 -0.56 5731125 1603 9.22 3655 3655 3550 4650 2510 3580 3575.25 1.21 0 63 3760 3670 3560 3470 3360 3615 3415 57 1070 500 2570 5 1 11312236 403 14.83 0.55 12 0.01 240.00 6418.00 6310 20240507 -43.58 3135 20250409 13.56 4840 -26.45 20250117 3135 13.56 20250409 6290 -43.40 20240724 3135 13.56 20250409 1.36 Y 238490 500 56 억 137283 N N 304 N 00 N
8 20250513 100945 57 100.00 KOSDAQ 기계·장비 N N N N N 3560 -20 5 -0.56 5288795 1479 8.51 3655 3655 3550 4650 2510 3580 3575.93 1.21 0 134 3760 3670 3560 3470 3360 3615 3415 57 1070 500 2570 5 1 11312236 403 14.83 0.55 12 0.01 240.00 6418.00 6310 20240507 -43.58 3135 20250409 13.56 4840 -26.45 20250117 3135 13.56 20250409 6290 -43.40 20240724 3135 13.56 20250409 1.36 Y 238490 500 56 억 137283 N N 304 N 00 N
9 20250513 090949 57 100.00 KOSDAQ 기계·장비 N N N N N 3615 35 2 0.98 3444935 961 5.53 3655 3655 3550 4650 2510 3580 3584.74 1.21 0 97 3760 3670 3560 3470 3360 3615 3415 57 1070 500 2570 5 1 11312236 409 15.06 0.56 12 0.01 240.00 6418.00 6310 20240507 -42.71 3135 20250409 15.31 4840 -25.31 20250117 3135 15.31 20250409 6290 -42.53 20240724 3135 15.31 20250409 1.36 Y 238490 500 56 억 137283 N N 304 N 00 N
10 20250512 160925 57 100.00 KOSDAQ 기계·장비 N N N N N 3580 -15 5 -0.42 61532285 17383 281.87 3595 3650 3450 4670 2520 3595 3539.80 1.20 0 2714 3688 3641 3603 3556 3518 3622 3537 57 1075 500 2580 5 1 11312236 405 14.92 0.56 12 0.15 240.00 6418.00 6310 20240507 -43.26 3135 20250409 14.19 4840 -26.03 20250117 3135 14.19 20250409 6290 -43.08 20240724 3135 14.19 20250409 1.35 Y 238490 500 56 억 135357 N N 304 N 00 N
11 20250512 150935 57 100.00 KOSDAQ 기계·장비 N N N N N 3585 -10 5 -0.28 49873650 14116 228.90 3595 3650 3450 4670 2520 3595 3533.13 1.20 0 1576 3688 3641 3603 3556 3518 3622 3537 57 1075 500 2580 5 1 11312236 406 14.94 0.56 12 0.12 240.00 6418.00 6310 20240507 -43.19 3135 20250409 14.35 4840 -25.93 20250117 3135 14.35 20250409 6290 -43.00 20240724 3135 14.35 20250409 1.35 Y 238490 500 56 억 135357 N N 220 N 00 N
12 20250512 140933 57 100.00 KOSDAQ 기계·장비 N N N N N 3570 -25 5 -0.70 47238820 13379 216.95 3595 3650 3450 4670 2520 3595 3530.82 1.20 0 956 3688 3641 3603 3556 3518 3622 3537 57 1075 500 2580 5 1 11312236 404 14.88 0.56 12 0.12 240.00 6418.00 6310 20240507 -43.42 3135 20250409 13.88 4840 -26.24 20250117 3135 13.88 20250409 6290 -43.24 20240724 3135 13.88 20250409 1.35 Y 238490 500 56 억 135357 N N 220 N 00 N