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
282880/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
20250513,161006,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13000,0,3,0.00,161049270,12311,89.91,13020,13190,12990,16900,9100,13000,13081.77,1.73,0,-1471,13233,13116,12963,12846,12693,13175,12905,57,3900,500,9360,10,1,11469370,1491,9.21,0.82,12,0.11,1412.00,15827.00,23274,20240503,-44.14,11243,20241210,15.63,18840,-31.00,20250219,11250,15.56,20250409,23650,-45.03,20240612,11250,15.56,20250409,3.38,Y,282880,500,57 억,,198795,N,N,2185,N,00,N
20250513,151020,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13020,20,2,0.15,154402570,11800,86.18,13020,13190,12990,16900,9100,13000,13084.96,1.73,0,-1423,13233,13116,12963,12846,12693,13175,12905,57,3900,500,9360,10,1,11469370,1493,9.22,0.82,12,0.10,1412.00,15827.00,23274,20240503,-44.06,11243,20241210,15.81,18840,-30.89,20250219,11250,15.73,20250409,23650,-44.95,20240612,11250,15.73,20250409,3.38,Y,282880,500,57 억,,198795,N,N,4020,N,00,N
20250513,141021,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13010,10,2,0.08,140839190,10760,78.58,13020,13190,12990,16900,9100,13000,13089.14,1.73,0,-719,13233,13116,12963,12846,12693,13175,12905,57,3900,500,9360,10,1,11469370,1492,9.21,0.82,12,0.09,1412.00,15827.00,23274,20240503,-44.10,11243,20241210,15.72,18840,-30.94,20250219,11250,15.64,20250409,23650,-44.99,20240612,11250,15.64,20250409,3.38,Y,282880,500,57 억,,198795,N,N,4020,N,00,N
20250513,131022,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13080,80,2,0.62,100124730,7638,55.78,13020,13190,13020,16900,9100,13000,13108.76,1.73,0,-266,13233,13116,12963,12846,12693,13175,12905,57,3900,500,9360,10,1,11469370,1500,9.26,0.83,12,0.07,1412.00,15827.00,23274,20240503,-43.80,11243,20241210,16.34,18840,-30.57,20250219,11250,16.27,20250409,23650,-44.69,20240612,11250,16.27,20250409,3.38,Y,282880,500,57 억,,198795,N,N,4020,N,00,N
20250513,121026,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13080,80,2,0.62,85148110,6493,47.42,13020,13190,13020,16900,9100,13000,13113.83,1.73,0,-100,13233,13116,12963,12846,12693,13175,12905,57,3900,500,9360,10,1,11469370,1500,9.26,0.83,12,0.06,1412.00,15827.00,23274,20240503,-43.80,11243,20241210,16.34,18840,-30.57,20250219,11250,16.27,20250409,23650,-44.69,20240612,11250,16.27,20250409,3.38,Y,282880,500,57 억,,198795,N,N,4020,N,00,N
20250513,111024,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13110,110,2,0.85,70644160,5385,39.33,13020,13190,13020,16900,9100,13000,13118.69,1.73,0,594,13233,13116,12963,12846,12693,13175,12905,57,3900,500,9360,10,1,11469370,1504,9.28,0.83,12,0.05,1412.00,15827.00,23274,20240503,-43.67,11243,20241210,16.61,18840,-30.41,20250219,11250,16.53,20250409,23650,-44.57,20240612,11250,16.53,20250409,3.38,Y,282880,500,57 억,,198795,N,N,4020,N,00,N
20250513,101024,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13100,100,2,0.77,48821340,3723,27.19,13020,13190,13020,16900,9100,13000,13113.44,1.73,0,287,13233,13116,12963,12846,12693,13175,12905,57,3900,500,9360,10,1,11469370,1502,9.28,0.83,12,0.03,1412.00,15827.00,23274,20240503,-43.71,11243,20241210,16.52,18840,-30.47,20250219,11250,16.44,20250409,23650,-44.61,20240612,11250,16.44,20250409,3.38,Y,282880,500,57 억,,198795,N,N,4020,N,00,N
20250513,091029,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13140,140,2,1.08,13880230,1057,7.72,13020,13190,13020,16900,9100,13000,13131.72,1.73,0,638,13233,13116,12963,12846,12693,13175,12905,57,3900,500,9360,10,1,11469370,1507,9.31,0.83,12,0.01,1412.00,15827.00,23274,20240503,-43.54,11243,20241210,16.87,18840,-30.25,20250219,11250,16.80,20250409,23650,-44.44,20240612,11250,16.80,20250409,3.38,Y,282880,500,57 억,,198795,N,N,4020,N,00,N
20250512,161003,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13000,220,2,1.72,177824910,13693,82.07,12810,13080,12810,16610,8950,12780,12986.56,1.50,0,5181,13233,13006,12863,12636,12493,12935,12565,57,3830,500,9200,10,1,11469370,1491,9.21,0.82,12,0.12,1412.00,15827.00,23274,20240503,-44.14,11243,20241210,15.63,18840,-31.00,20250219,11250,15.56,20250409,23650,-45.03,20240612,11250,15.56,20250409,3.41,Y,282880,500,57 억,,171599,N,N,4020,N,00,N
20250512,151013,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12980,200,2,1.56,151685700,11682,70.02,12810,13080,12810,16610,8950,12780,12984.57,1.50,0,4226,13233,13006,12863,12636,12493,12935,12565,57,3830,500,9200,10,1,11469370,1489,9.19,0.82,12,0.10,1412.00,15827.00,23274,20240503,-44.23,11243,20241210,15.45,18840,-31.10,20250219,11250,15.38,20250409,23650,-45.12,20240612,11250,15.38,20250409,3.41,Y,282880,500,57 억,,171599,N,N,4022,N,00,N
20250512,141012,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13010,230,2,1.80,137467840,10588,63.46,12810,13080,12810,16610,8950,12780,12983.36,1.50,0,3964,13233,13006,12863,12636,12493,12935,12565,57,3830,500,9200,10,1,11469370,1492,9.21,0.82,12,0.09,1412.00,15827.00,23274,20240503,-44.10,11243,20241210,15.72,18840,-30.94,20250219,11250,15.64,20250409,23650,-44.99,20240612,11250,15.64,20250409,3.41,Y,282880,500,57 억,,171599,N,N,4022,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 161006 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 13000 0 3 0.00 161049270 12311 89.91 13020 13190 12990 16900 9100 13000 13081.77 1.73 0 -1471 13233 13116 12963 12846 12693 13175 12905 57 3900 500 9360 10 1 11469370 1491 9.21 0.82 12 0.11 1412.00 15827.00 23274 20240503 -44.14 11243 20241210 15.63 18840 -31.00 20250219 11250 15.56 20250409 23650 -45.03 20240612 11250 15.56 20250409 3.38 Y 282880 500 57 억 198795 N N 2185 N 00 N
3 20250513 151020 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 13020 20 2 0.15 154402570 11800 86.18 13020 13190 12990 16900 9100 13000 13084.96 1.73 0 -1423 13233 13116 12963 12846 12693 13175 12905 57 3900 500 9360 10 1 11469370 1493 9.22 0.82 12 0.10 1412.00 15827.00 23274 20240503 -44.06 11243 20241210 15.81 18840 -30.89 20250219 11250 15.73 20250409 23650 -44.95 20240612 11250 15.73 20250409 3.38 Y 282880 500 57 억 198795 N N 4020 N 00 N
4 20250513 141021 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 13010 10 2 0.08 140839190 10760 78.58 13020 13190 12990 16900 9100 13000 13089.14 1.73 0 -719 13233 13116 12963 12846 12693 13175 12905 57 3900 500 9360 10 1 11469370 1492 9.21 0.82 12 0.09 1412.00 15827.00 23274 20240503 -44.10 11243 20241210 15.72 18840 -30.94 20250219 11250 15.64 20250409 23650 -44.99 20240612 11250 15.64 20250409 3.38 Y 282880 500 57 억 198795 N N 4020 N 00 N
5 20250513 131022 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 13080 80 2 0.62 100124730 7638 55.78 13020 13190 13020 16900 9100 13000 13108.76 1.73 0 -266 13233 13116 12963 12846 12693 13175 12905 57 3900 500 9360 10 1 11469370 1500 9.26 0.83 12 0.07 1412.00 15827.00 23274 20240503 -43.80 11243 20241210 16.34 18840 -30.57 20250219 11250 16.27 20250409 23650 -44.69 20240612 11250 16.27 20250409 3.38 Y 282880 500 57 억 198795 N N 4020 N 00 N
6 20250513 121026 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 13080 80 2 0.62 85148110 6493 47.42 13020 13190 13020 16900 9100 13000 13113.83 1.73 0 -100 13233 13116 12963 12846 12693 13175 12905 57 3900 500 9360 10 1 11469370 1500 9.26 0.83 12 0.06 1412.00 15827.00 23274 20240503 -43.80 11243 20241210 16.34 18840 -30.57 20250219 11250 16.27 20250409 23650 -44.69 20240612 11250 16.27 20250409 3.38 Y 282880 500 57 억 198795 N N 4020 N 00 N
7 20250513 111024 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 13110 110 2 0.85 70644160 5385 39.33 13020 13190 13020 16900 9100 13000 13118.69 1.73 0 594 13233 13116 12963 12846 12693 13175 12905 57 3900 500 9360 10 1 11469370 1504 9.28 0.83 12 0.05 1412.00 15827.00 23274 20240503 -43.67 11243 20241210 16.61 18840 -30.41 20250219 11250 16.53 20250409 23650 -44.57 20240612 11250 16.53 20250409 3.38 Y 282880 500 57 억 198795 N N 4020 N 00 N
8 20250513 101024 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 13100 100 2 0.77 48821340 3723 27.19 13020 13190 13020 16900 9100 13000 13113.44 1.73 0 287 13233 13116 12963 12846 12693 13175 12905 57 3900 500 9360 10 1 11469370 1502 9.28 0.83 12 0.03 1412.00 15827.00 23274 20240503 -43.71 11243 20241210 16.52 18840 -30.47 20250219 11250 16.44 20250409 23650 -44.61 20240612 11250 16.44 20250409 3.38 Y 282880 500 57 억 198795 N N 4020 N 00 N
9 20250513 091029 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 13140 140 2 1.08 13880230 1057 7.72 13020 13190 13020 16900 9100 13000 13131.72 1.73 0 638 13233 13116 12963 12846 12693 13175 12905 57 3900 500 9360 10 1 11469370 1507 9.31 0.83 12 0.01 1412.00 15827.00 23274 20240503 -43.54 11243 20241210 16.87 18840 -30.25 20250219 11250 16.80 20250409 23650 -44.44 20240612 11250 16.80 20250409 3.38 Y 282880 500 57 억 198795 N N 4020 N 00 N
10 20250512 161003 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 13000 220 2 1.72 177824910 13693 82.07 12810 13080 12810 16610 8950 12780 12986.56 1.50 0 5181 13233 13006 12863 12636 12493 12935 12565 57 3830 500 9200 10 1 11469370 1491 9.21 0.82 12 0.12 1412.00 15827.00 23274 20240503 -44.14 11243 20241210 15.63 18840 -31.00 20250219 11250 15.56 20250409 23650 -45.03 20240612 11250 15.56 20250409 3.41 Y 282880 500 57 억 171599 N N 4020 N 00 N
11 20250512 151013 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12980 200 2 1.56 151685700 11682 70.02 12810 13080 12810 16610 8950 12780 12984.57 1.50 0 4226 13233 13006 12863 12636 12493 12935 12565 57 3830 500 9200 10 1 11469370 1489 9.19 0.82 12 0.10 1412.00 15827.00 23274 20240503 -44.23 11243 20241210 15.45 18840 -31.10 20250219 11250 15.38 20250409 23650 -45.12 20240612 11250 15.38 20250409 3.41 Y 282880 500 57 억 171599 N N 4022 N 00 N
12 20250512 141012 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 13010 230 2 1.80 137467840 10588 63.46 12810 13080 12810 16610 8950 12780 12983.36 1.50 0 3964 13233 13006 12863 12636 12493 12935 12565 57 3830 500 9200 10 1 11469370 1492 9.21 0.82 12 0.09 1412.00 15827.00 23274 20240503 -44.10 11243 20241210 15.72 18840 -30.94 20250219 11250 15.64 20250409 23650 -44.99 20240612 11250 15.64 20250409 3.41 Y 282880 500 57 억 171599 N N 4022 N 00 N