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
364950/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
20250513,161113,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11450,210,2,1.87,7864945015,672551,162.37,11360,12170,11210,14610,7870,11240,11694.21,0.22,0,16431,12420,11830,11470,10880,10520,11650,10700,40,3370,500,7860,10,1,7931139,908,7.39,2.05,12,8.48,1549.00,5579.00,16300,20250429,-29.75,11110,20250512,3.06,16300,-29.75,20250429,11110,3.06,20250512,16300,-29.75,20250429,11110,3.06,20250512,0.05,Y,364950,500,39 억,,17462,N,N,130,N,00,N
20250513,151128,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11410,170,2,1.51,7669438745,655474,158.25,11360,12170,11210,14610,7870,11240,11700.60,0.22,0,18720,12420,11830,11470,10880,10520,11650,10700,40,3370,500,7860,10,1,7931139,905,7.37,2.05,12,8.26,1549.00,5579.00,16300,20250429,-30.00,11110,20250512,2.70,16300,-30.00,20250429,11110,2.70,20250512,16300,-30.00,20250429,11110,2.70,20250512,0.05,Y,364950,500,39 억,,17462,N,N,58,N,00,N
20250513,141129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11670,430,2,3.83,6884274490,587077,141.73,11360,12170,11210,14610,7870,11240,11726.36,0.22,0,16849,12420,11830,11470,10880,10520,11650,10700,40,3370,500,7860,10,1,7931139,926,7.53,2.09,12,7.40,1549.00,5579.00,16300,20250429,-28.40,11110,20250512,5.04,16300,-28.40,20250429,11110,5.04,20250512,16300,-28.40,20250429,11110,5.04,20250512,0.05,Y,364950,500,39 억,,17462,N,N,58,N,00,N
20250513,131130,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11590,350,2,3.11,6442281150,549277,132.61,11360,12170,11210,14610,7870,11240,11728.66,0.22,0,15067,12420,11830,11470,10880,10520,11650,10700,40,3370,500,7860,10,1,7931139,919,7.48,2.08,12,6.93,1549.00,5579.00,16300,20250429,-28.90,11110,20250512,4.32,16300,-28.90,20250429,11110,4.32,20250512,16300,-28.90,20250429,11110,4.32,20250512,0.05,Y,364950,500,39 억,,17462,N,N,58,N,00,N
20250513,121134,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11750,510,2,4.54,5995214930,510903,123.34,11360,12170,11210,14610,7870,11240,11734.55,0.22,0,16925,12420,11830,11470,10880,10520,11650,10700,40,3370,500,7860,10,1,7931139,932,7.59,2.11,12,6.44,1549.00,5579.00,16300,20250429,-27.91,11110,20250512,5.76,16300,-27.91,20250429,11110,5.76,20250512,16300,-27.91,20250429,11110,5.76,20250512,0.05,Y,364950,500,39 억,,17462,N,N,58,N,00,N
20250513,111132,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11780,540,2,4.80,5611274100,478125,115.43,11360,12170,11210,14610,7870,11240,11736.00,0.22,0,13890,12420,11830,11470,10880,10520,11650,10700,40,3370,500,7860,10,1,7931139,934,7.60,2.11,12,6.03,1549.00,5579.00,16300,20250429,-27.73,11110,20250512,6.03,16300,-27.73,20250429,11110,6.03,20250512,16300,-27.73,20250429,11110,6.03,20250512,0.05,Y,364950,500,39 억,,17462,N,N,58,N,00,N
20250513,101133,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11940,700,2,6.23,3842492100,329601,79.57,11360,12030,11210,14610,7870,11240,11658.01,0.22,0,10028,12420,11830,11470,10880,10520,11650,10700,40,3370,500,7860,10,1,7931139,947,7.71,2.14,12,4.16,1549.00,5579.00,16300,20250429,-26.75,11110,20250512,7.47,16300,-26.75,20250429,11110,7.47,20250512,16300,-26.75,20250429,11110,7.47,20250512,0.05,Y,364950,500,39 억,,17462,N,N,58,N,00,N
20250513,091138,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11420,180,2,1.60,892146190,78036,18.84,11360,11550,11300,14610,7870,11240,11432.50,0.22,0,-5441,12420,11830,11470,10880,10520,11650,10700,40,3370,500,7860,10,1,7931139,906,7.37,2.05,12,0.98,1549.00,5579.00,16300,20250429,-29.94,11110,20250512,2.79,16300,-29.94,20250429,11110,2.79,20250512,16300,-29.94,20250429,11110,2.79,20250512,0.05,Y,364950,500,39 억,,17462,N,N,58,N,00,N
20250512,161109,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,11240,-700,5,-5.86,4628401285,402290,43.79,11820,12060,11110,15520,8360,11940,11505.26,0.24,0,-5567,13400,12670,12010,11280,10620,12340,10950,40,3580,500,8350,10,1,7931139,891,7.26,2.01,12,5.07,1549.00,5579.00,16300,20250429,-31.04,11110,20250512,1.17,16300,-31.04,20250429,11110,1.17,20250512,16300,-31.04,20250429,11110,1.17,20250512,0.05,Y,364950,500,39 억,,18988,N,N,58,N,00,N
20250512,151121,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,11200,-740,5,-6.20,4062945775,351740,38.29,11820,12060,11130,15520,8360,11940,11550.76,0.24,0,-10493,13400,12670,12010,11280,10620,12340,10950,40,3580,500,8350,10,1,7931139,888,7.23,2.01,12,4.43,1549.00,5579.00,16300,20250429,-31.29,11130,20250512,0.63,16300,-31.29,20250429,11130,0.63,20250512,16300,-31.29,20250429,11130,0.63,20250512,0.05,Y,364950,500,39 억,,18988,N,N,0,N,00,N
20250512,141120,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11400,-540,5,-4.52,2907095725,249169,27.12,11820,12060,11400,15520,8360,11940,11666.94,0.24,0,856,13400,12670,12010,11280,10620,12340,10950,40,3580,500,8350,10,1,7931139,904,7.36,2.04,12,3.14,1549.00,5579.00,16300,20250429,-30.06,11350,20250509,0.44,16300,-30.06,20250429,11350,0.44,20250509,16300,-30.06,20250429,11350,0.44,20250509,0.05,Y,364950,500,39 억,,18988,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 161113 57 100.00 KOSDAQ 기계·장비 N N N N N 11450 210 2 1.87 7864945015 672551 162.37 11360 12170 11210 14610 7870 11240 11694.21 0.22 0 16431 12420 11830 11470 10880 10520 11650 10700 40 3370 500 7860 10 1 7931139 908 7.39 2.05 12 8.48 1549.00 5579.00 16300 20250429 -29.75 11110 20250512 3.06 16300 -29.75 20250429 11110 3.06 20250512 16300 -29.75 20250429 11110 3.06 20250512 0.05 Y 364950 500 39 억 17462 N N 130 N 00 N
3 20250513 151128 57 100.00 KOSDAQ 기계·장비 N N N N N 11410 170 2 1.51 7669438745 655474 158.25 11360 12170 11210 14610 7870 11240 11700.60 0.22 0 18720 12420 11830 11470 10880 10520 11650 10700 40 3370 500 7860 10 1 7931139 905 7.37 2.05 12 8.26 1549.00 5579.00 16300 20250429 -30.00 11110 20250512 2.70 16300 -30.00 20250429 11110 2.70 20250512 16300 -30.00 20250429 11110 2.70 20250512 0.05 Y 364950 500 39 억 17462 N N 58 N 00 N
4 20250513 141129 57 100.00 KOSDAQ 기계·장비 N N N N N 11670 430 2 3.83 6884274490 587077 141.73 11360 12170 11210 14610 7870 11240 11726.36 0.22 0 16849 12420 11830 11470 10880 10520 11650 10700 40 3370 500 7860 10 1 7931139 926 7.53 2.09 12 7.40 1549.00 5579.00 16300 20250429 -28.40 11110 20250512 5.04 16300 -28.40 20250429 11110 5.04 20250512 16300 -28.40 20250429 11110 5.04 20250512 0.05 Y 364950 500 39 억 17462 N N 58 N 00 N
5 20250513 131130 57 100.00 KOSDAQ 기계·장비 N N N N N 11590 350 2 3.11 6442281150 549277 132.61 11360 12170 11210 14610 7870 11240 11728.66 0.22 0 15067 12420 11830 11470 10880 10520 11650 10700 40 3370 500 7860 10 1 7931139 919 7.48 2.08 12 6.93 1549.00 5579.00 16300 20250429 -28.90 11110 20250512 4.32 16300 -28.90 20250429 11110 4.32 20250512 16300 -28.90 20250429 11110 4.32 20250512 0.05 Y 364950 500 39 억 17462 N N 58 N 00 N
6 20250513 121134 57 100.00 KOSDAQ 기계·장비 N N N N N 11750 510 2 4.54 5995214930 510903 123.34 11360 12170 11210 14610 7870 11240 11734.55 0.22 0 16925 12420 11830 11470 10880 10520 11650 10700 40 3370 500 7860 10 1 7931139 932 7.59 2.11 12 6.44 1549.00 5579.00 16300 20250429 -27.91 11110 20250512 5.76 16300 -27.91 20250429 11110 5.76 20250512 16300 -27.91 20250429 11110 5.76 20250512 0.05 Y 364950 500 39 억 17462 N N 58 N 00 N
7 20250513 111132 57 100.00 KOSDAQ 기계·장비 N N N N N 11780 540 2 4.80 5611274100 478125 115.43 11360 12170 11210 14610 7870 11240 11736.00 0.22 0 13890 12420 11830 11470 10880 10520 11650 10700 40 3370 500 7860 10 1 7931139 934 7.60 2.11 12 6.03 1549.00 5579.00 16300 20250429 -27.73 11110 20250512 6.03 16300 -27.73 20250429 11110 6.03 20250512 16300 -27.73 20250429 11110 6.03 20250512 0.05 Y 364950 500 39 억 17462 N N 58 N 00 N
8 20250513 101133 57 100.00 KOSDAQ 기계·장비 N N N N N 11940 700 2 6.23 3842492100 329601 79.57 11360 12030 11210 14610 7870 11240 11658.01 0.22 0 10028 12420 11830 11470 10880 10520 11650 10700 40 3370 500 7860 10 1 7931139 947 7.71 2.14 12 4.16 1549.00 5579.00 16300 20250429 -26.75 11110 20250512 7.47 16300 -26.75 20250429 11110 7.47 20250512 16300 -26.75 20250429 11110 7.47 20250512 0.05 Y 364950 500 39 억 17462 N N 58 N 00 N
9 20250513 091138 57 100.00 KOSDAQ 기계·장비 N N N N N 11420 180 2 1.60 892146190 78036 18.84 11360 11550 11300 14610 7870 11240 11432.50 0.22 0 -5441 12420 11830 11470 10880 10520 11650 10700 40 3370 500 7860 10 1 7931139 906 7.37 2.05 12 0.98 1549.00 5579.00 16300 20250429 -29.94 11110 20250512 2.79 16300 -29.94 20250429 11110 2.79 20250512 16300 -29.94 20250429 11110 2.79 20250512 0.05 Y 364950 500 39 억 17462 N N 58 N 00 N
10 20250512 161109 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 11240 -700 5 -5.86 4628401285 402290 43.79 11820 12060 11110 15520 8360 11940 11505.26 0.24 0 -5567 13400 12670 12010 11280 10620 12340 10950 40 3580 500 8350 10 1 7931139 891 7.26 2.01 12 5.07 1549.00 5579.00 16300 20250429 -31.04 11110 20250512 1.17 16300 -31.04 20250429 11110 1.17 20250512 16300 -31.04 20250429 11110 1.17 20250512 0.05 Y 364950 500 39 억 18988 N N 58 N 00 N
11 20250512 151121 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 11200 -740 5 -6.20 4062945775 351740 38.29 11820 12060 11130 15520 8360 11940 11550.76 0.24 0 -10493 13400 12670 12010 11280 10620 12340 10950 40 3580 500 8350 10 1 7931139 888 7.23 2.01 12 4.43 1549.00 5579.00 16300 20250429 -31.29 11130 20250512 0.63 16300 -31.29 20250429 11130 0.63 20250512 16300 -31.29 20250429 11130 0.63 20250512 0.05 Y 364950 500 39 억 18988 N N 0 N 00 N
12 20250512 141120 57 100.00 KOSDAQ 기계·장비 N N N N N 11400 -540 5 -4.52 2907095725 249169 27.12 11820 12060 11400 15520 8360 11940 11666.94 0.24 0 856 13400 12670 12010 11280 10620 12340 10950 40 3580 500 8350 10 1 7931139 904 7.36 2.04 12 3.14 1549.00 5579.00 16300 20250429 -30.06 11350 20250509 0.44 16300 -30.06 20250429 11350 0.44 20250509 16300 -30.06 20250429 11350 0.44 20250509 0.05 Y 364950 500 39 억 18988 N N 0 N 00 N