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
323280/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
20250513,161043,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21150,500,2,2.42,3624011025,172267,170.87,21100,21350,20650,26800,14500,20650,21037.17,3.30,0,45337,21416,21032,20716,20332,20016,20875,20175,30,6150,100,14450,50,1,30440730,6438,98.37,14.34,12,0.57,215.00,1475.00,43832,20241022,-51.75,3497,20240502,504.80,41300,-48.79,20250225,16440,28.65,20250409,45750,-53.77,20241022,4400,380.68,20240514,3.68,Y,323280,100,30 억,,1004669,N,N,6167,N,00,N
20250513,151058,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21200,550,2,2.66,3407827400,162041,160.73,21100,21350,20650,26800,14500,20650,21030.65,3.30,0,43654,21416,21032,20716,20332,20016,20875,20175,30,6150,100,14450,50,1,30440730,6453,98.60,14.37,12,0.53,215.00,1475.00,43832,20241022,-51.63,3497,20240502,506.23,41300,-48.67,20250225,16440,28.95,20250409,45750,-53.66,20241022,4400,381.82,20240514,3.68,Y,323280,100,30 억,,1004669,N,N,3396,N,00,N
20250513,141058,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21000,350,2,1.69,2888944625,137525,136.41,21100,21350,20650,26800,14500,20650,21006.69,3.30,0,30184,21416,21032,20716,20332,20016,20875,20175,30,6150,100,14450,50,1,30440730,6393,97.67,14.24,12,0.45,215.00,1475.00,43832,20241022,-52.09,3497,20240502,500.51,41300,-49.15,20250225,16440,27.74,20250409,45750,-54.10,20241022,4400,377.27,20240514,3.68,Y,323280,100,30 억,,1004669,N,N,3396,N,00,N
20250513,131100,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20850,200,2,0.97,2447894725,116419,115.48,21100,21350,20650,26800,14500,20650,21026.59,3.30,0,29859,21416,21032,20716,20332,20016,20875,20175,30,6150,100,14450,50,1,30440730,6347,96.98,14.14,12,0.38,215.00,1475.00,43832,20241022,-52.43,3497,20240502,496.23,41300,-49.52,20250225,16440,26.82,20250409,45750,-54.43,20241022,4400,373.86,20240514,3.68,Y,323280,100,30 억,,1004669,N,N,3396,N,00,N
20250513,121103,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21000,350,2,1.69,2220144325,105536,104.68,21100,21350,20650,26800,14500,20650,21036.84,3.30,0,31817,21416,21032,20716,20332,20016,20875,20175,30,6150,100,14450,50,1,30440730,6393,97.67,14.24,12,0.35,215.00,1475.00,43832,20241022,-52.09,3497,20240502,500.51,41300,-49.15,20250225,16440,27.74,20250409,45750,-54.10,20241022,4400,377.27,20240514,3.68,Y,323280,100,30 억,,1004669,N,N,3396,N,00,N
20250513,111101,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21300,650,2,3.15,1885468275,89694,88.97,21100,21350,20650,26800,14500,20650,21021.12,3.30,0,30535,21416,21032,20716,20332,20016,20875,20175,30,6150,100,14450,50,1,30440730,6484,99.07,14.44,12,0.29,215.00,1475.00,43832,20241022,-51.41,3497,20240502,509.09,41300,-48.43,20250225,16440,29.56,20250409,45750,-53.44,20241022,4400,384.09,20240514,3.68,Y,323280,100,30 억,,1004669,N,N,3396,N,00,N
20250513,101102,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21000,350,2,1.69,1109806275,53044,52.61,21100,21150,20650,26800,14500,20650,20922.37,3.30,0,15617,21416,21032,20716,20332,20016,20875,20175,30,6150,100,14450,50,1,30440730,6393,97.67,14.24,12,0.17,215.00,1475.00,43832,20241022,-52.09,3497,20240502,500.51,41300,-49.15,20250225,16440,27.74,20250409,45750,-54.10,20241022,4400,377.27,20240514,3.68,Y,323280,100,30 억,,1004669,N,N,3396,N,00,N
20250513,091107,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20900,250,2,1.21,256517000,12228,12.13,21100,21150,20850,26800,14500,20650,20977.84,3.30,0,3271,21416,21032,20716,20332,20016,20875,20175,30,6150,100,14450,50,1,30440730,6362,97.21,14.17,12,0.04,215.00,1475.00,43832,20241022,-52.32,3497,20240502,497.66,41300,-49.39,20250225,16440,27.13,20250409,45750,-54.32,20241022,4400,375.00,20240514,3.68,Y,323280,100,30 억,,1004669,N,N,3396,N,00,N
20250512,161039,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20650,-150,5,-0.72,2080553800,100816,63.37,20950,21100,20400,27000,14600,20800,20637.14,3.24,0,7809,22166,21482,20916,20232,19666,21200,19950,30,6200,100,14560,50,1,30440730,6286,96.05,14.00,12,0.33,215.00,1475.00,43832,20241022,-52.89,3353,20240426,515.87,41300,-50.00,20250225,16440,25.61,20250409,45750,-54.86,20241022,4400,369.32,20240514,3.65,Y,323280,100,30 억,,987345,N,N,3396,N,00,N
20250512,151051,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20600,-200,5,-0.96,1963892375,95157,59.81,20950,21100,20400,27000,14600,20800,20638.44,3.24,0,7284,22166,21482,20916,20232,19666,21200,19950,30,6200,100,14560,50,1,30440730,6271,95.81,13.97,12,0.31,215.00,1475.00,43832,20241022,-53.00,3353,20240426,514.38,41300,-50.12,20250225,16440,25.30,20250409,45750,-54.97,20241022,4400,368.18,20240514,3.65,Y,323280,100,30 억,,987345,N,N,13750,N,00,N
20250512,141049,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20700,-100,5,-0.48,1783088375,86396,54.30,20950,21100,20400,27000,14600,20800,20638.55,3.24,0,7539,22166,21482,20916,20232,19666,21200,19950,30,6200,100,14560,50,1,30440730,6301,96.28,14.03,12,0.28,215.00,1475.00,43832,20241022,-52.77,3353,20240426,517.36,41300,-49.88,20250225,16440,25.91,20250409,45750,-54.75,20241022,4400,370.45,20240514,3.65,Y,323280,100,30 억,,987345,N,N,13750,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 161043 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21150 500 2 2.42 3624011025 172267 170.87 21100 21350 20650 26800 14500 20650 21037.17 3.30 0 45337 21416 21032 20716 20332 20016 20875 20175 30 6150 100 14450 50 1 30440730 6438 98.37 14.34 12 0.57 215.00 1475.00 43832 20241022 -51.75 3497 20240502 504.80 41300 -48.79 20250225 16440 28.65 20250409 45750 -53.77 20241022 4400 380.68 20240514 3.68 Y 323280 100 30 억 1004669 N N 6167 N 00 N
3 20250513 151058 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21200 550 2 2.66 3407827400 162041 160.73 21100 21350 20650 26800 14500 20650 21030.65 3.30 0 43654 21416 21032 20716 20332 20016 20875 20175 30 6150 100 14450 50 1 30440730 6453 98.60 14.37 12 0.53 215.00 1475.00 43832 20241022 -51.63 3497 20240502 506.23 41300 -48.67 20250225 16440 28.95 20250409 45750 -53.66 20241022 4400 381.82 20240514 3.68 Y 323280 100 30 억 1004669 N N 3396 N 00 N
4 20250513 141058 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21000 350 2 1.69 2888944625 137525 136.41 21100 21350 20650 26800 14500 20650 21006.69 3.30 0 30184 21416 21032 20716 20332 20016 20875 20175 30 6150 100 14450 50 1 30440730 6393 97.67 14.24 12 0.45 215.00 1475.00 43832 20241022 -52.09 3497 20240502 500.51 41300 -49.15 20250225 16440 27.74 20250409 45750 -54.10 20241022 4400 377.27 20240514 3.68 Y 323280 100 30 억 1004669 N N 3396 N 00 N
5 20250513 131100 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20850 200 2 0.97 2447894725 116419 115.48 21100 21350 20650 26800 14500 20650 21026.59 3.30 0 29859 21416 21032 20716 20332 20016 20875 20175 30 6150 100 14450 50 1 30440730 6347 96.98 14.14 12 0.38 215.00 1475.00 43832 20241022 -52.43 3497 20240502 496.23 41300 -49.52 20250225 16440 26.82 20250409 45750 -54.43 20241022 4400 373.86 20240514 3.68 Y 323280 100 30 억 1004669 N N 3396 N 00 N
6 20250513 121103 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21000 350 2 1.69 2220144325 105536 104.68 21100 21350 20650 26800 14500 20650 21036.84 3.30 0 31817 21416 21032 20716 20332 20016 20875 20175 30 6150 100 14450 50 1 30440730 6393 97.67 14.24 12 0.35 215.00 1475.00 43832 20241022 -52.09 3497 20240502 500.51 41300 -49.15 20250225 16440 27.74 20250409 45750 -54.10 20241022 4400 377.27 20240514 3.68 Y 323280 100 30 억 1004669 N N 3396 N 00 N
7 20250513 111101 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21300 650 2 3.15 1885468275 89694 88.97 21100 21350 20650 26800 14500 20650 21021.12 3.30 0 30535 21416 21032 20716 20332 20016 20875 20175 30 6150 100 14450 50 1 30440730 6484 99.07 14.44 12 0.29 215.00 1475.00 43832 20241022 -51.41 3497 20240502 509.09 41300 -48.43 20250225 16440 29.56 20250409 45750 -53.44 20241022 4400 384.09 20240514 3.68 Y 323280 100 30 억 1004669 N N 3396 N 00 N
8 20250513 101102 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21000 350 2 1.69 1109806275 53044 52.61 21100 21150 20650 26800 14500 20650 20922.37 3.30 0 15617 21416 21032 20716 20332 20016 20875 20175 30 6150 100 14450 50 1 30440730 6393 97.67 14.24 12 0.17 215.00 1475.00 43832 20241022 -52.09 3497 20240502 500.51 41300 -49.15 20250225 16440 27.74 20250409 45750 -54.10 20241022 4400 377.27 20240514 3.68 Y 323280 100 30 억 1004669 N N 3396 N 00 N
9 20250513 091107 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20900 250 2 1.21 256517000 12228 12.13 21100 21150 20850 26800 14500 20650 20977.84 3.30 0 3271 21416 21032 20716 20332 20016 20875 20175 30 6150 100 14450 50 1 30440730 6362 97.21 14.17 12 0.04 215.00 1475.00 43832 20241022 -52.32 3497 20240502 497.66 41300 -49.39 20250225 16440 27.13 20250409 45750 -54.32 20241022 4400 375.00 20240514 3.68 Y 323280 100 30 억 1004669 N N 3396 N 00 N
10 20250512 161039 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20650 -150 5 -0.72 2080553800 100816 63.37 20950 21100 20400 27000 14600 20800 20637.14 3.24 0 7809 22166 21482 20916 20232 19666 21200 19950 30 6200 100 14560 50 1 30440730 6286 96.05 14.00 12 0.33 215.00 1475.00 43832 20241022 -52.89 3353 20240426 515.87 41300 -50.00 20250225 16440 25.61 20250409 45750 -54.86 20241022 4400 369.32 20240514 3.65 Y 323280 100 30 억 987345 N N 3396 N 00 N
11 20250512 151051 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20600 -200 5 -0.96 1963892375 95157 59.81 20950 21100 20400 27000 14600 20800 20638.44 3.24 0 7284 22166 21482 20916 20232 19666 21200 19950 30 6200 100 14560 50 1 30440730 6271 95.81 13.97 12 0.31 215.00 1475.00 43832 20241022 -53.00 3353 20240426 514.38 41300 -50.12 20250225 16440 25.30 20250409 45750 -54.97 20241022 4400 368.18 20240514 3.65 Y 323280 100 30 억 987345 N N 13750 N 00 N
12 20250512 141049 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20700 -100 5 -0.48 1783088375 86396 54.30 20950 21100 20400 27000 14600 20800 20638.55 3.24 0 7539 22166 21482 20916 20232 19666 21200 19950 30 6200 100 14560 50 1 30440730 6301 96.28 14.03 12 0.28 215.00 1475.00 43832 20241022 -52.77 3353 20240426 517.36 41300 -49.88 20250225 16440 25.91 20250409 45750 -54.75 20241022 4400 370.45 20240514 3.65 Y 323280 100 30 억 987345 N N 13750 N 00 N