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
378340/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
20250513,161124,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14380,-240,5,-1.64,873134840,60261,175.97,14670,14790,14360,19000,10240,14620,14489.25,1.43,0,-6931,14773,14696,14573,14496,14373,14735,14535,107,4380,500,10230,10,1,21377882,3074,21.75,2.14,12,0.28,661.00,6710.00,26200,20240430,-45.11,11200,20241210,28.39,19660,-26.86,20250319,12520,14.86,20250203,25600,-43.83,20240522,11200,28.39,20241210,2.52,Y,378340,500,106 억,,306250,N,N,1129,N,00,N
20250513,151139,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14440,-180,5,-1.23,821264650,56660,165.45,14670,14790,14360,19000,10240,14620,14494.61,1.43,0,-6710,14773,14696,14573,14496,14373,14735,14535,107,4380,500,10230,10,1,21377882,3087,21.85,2.15,12,0.27,661.00,6710.00,26200,20240430,-44.89,11200,20241210,28.93,19660,-26.55,20250319,12520,15.34,20250203,25600,-43.59,20240522,11200,28.93,20241210,2.52,Y,378340,500,106 억,,306250,N,N,1813,N,00,N
20250513,141139,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14400,-220,5,-1.50,752902490,51922,151.61,14670,14790,14360,19000,10240,14620,14500.65,1.43,0,-5508,14773,14696,14573,14496,14373,14735,14535,107,4380,500,10230,10,1,21377882,3078,21.79,2.15,12,0.24,661.00,6710.00,26200,20240430,-45.04,11200,20241210,28.57,19660,-26.75,20250319,12520,15.02,20250203,25600,-43.75,20240522,11200,28.57,20241210,2.52,Y,378340,500,106 억,,306250,N,N,1813,N,00,N
20250513,131141,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14400,-220,5,-1.50,646639135,44535,130.04,14670,14790,14400,19000,10240,14620,14519.80,1.43,0,-1552,14773,14696,14573,14496,14373,14735,14535,107,4380,500,10230,10,1,21377882,3078,21.79,2.15,12,0.21,661.00,6710.00,26200,20240430,-45.04,11200,20241210,28.57,19660,-26.75,20250319,12520,15.02,20250203,25600,-43.75,20240522,11200,28.57,20241210,2.52,Y,378340,500,106 억,,306250,N,N,1813,N,00,N
20250513,121145,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14500,-120,5,-0.82,501818175,34508,100.77,14670,14790,14450,19000,10240,14620,14542.08,1.43,0,1768,14773,14696,14573,14496,14373,14735,14535,107,4380,500,10230,10,1,21377882,3100,21.94,2.16,12,0.16,661.00,6710.00,26200,20240430,-44.66,11200,20241210,29.46,19660,-26.25,20250319,12520,15.81,20250203,25600,-43.36,20240522,11200,29.46,20241210,2.52,Y,378340,500,106 억,,306250,N,N,1813,N,00,N
20250513,111143,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14570,-50,5,-0.34,328848095,22569,65.90,14670,14790,14480,19000,10240,14620,14570.79,1.43,0,-217,14773,14696,14573,14496,14373,14735,14535,107,4380,500,10230,10,1,21377882,3115,22.04,2.17,12,0.11,661.00,6710.00,26200,20240430,-44.39,11200,20241210,30.09,19660,-25.89,20250319,12520,16.37,20250203,25600,-43.09,20240522,11200,30.09,20241210,2.52,Y,378340,500,106 억,,306250,N,N,1813,N,00,N
20250513,101143,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14540,-80,5,-0.55,186198400,12770,37.29,14670,14790,14480,19000,10240,14620,14580.92,1.43,0,-1881,14773,14696,14573,14496,14373,14735,14535,107,4380,500,10230,10,1,21377882,3108,22.00,2.17,12,0.06,661.00,6710.00,26200,20240430,-44.50,11200,20241210,29.82,19660,-26.04,20250319,12520,16.13,20250203,25600,-43.20,20240522,11200,29.82,20241210,2.52,Y,378340,500,106 억,,306250,N,N,1813,N,00,N
20250513,091149,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14630,10,2,0.07,49053410,3335,9.74,14670,14790,14630,19000,10240,14620,14708.67,1.43,0,628,14773,14696,14573,14496,14373,14735,14535,107,4380,500,10230,10,1,21377882,3128,22.13,2.18,12,0.02,661.00,6710.00,26200,20240430,-44.16,11200,20241210,30.62,19660,-25.58,20250319,12520,16.85,20250203,25600,-42.85,20240522,11200,30.62,20241210,2.52,Y,378340,500,106 억,,306250,N,N,1813,N,00,N
20250512,161119,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14620,200,2,1.39,498807540,34246,61.53,14520,14650,14450,18740,10100,14420,14565.42,1.39,0,6541,15213,14816,14583,14186,13953,14700,14070,107,4320,500,10090,10,1,21377882,3125,22.12,2.18,12,0.16,661.00,6710.00,26200,20240430,-44.20,11200,20241210,30.54,19660,-25.64,20250319,12520,16.77,20250203,25600,-42.89,20240522,11200,30.54,20241210,2.51,Y,378340,500,106 억,,298109,N,N,1813,N,00,N
20250512,151132,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14600,180,2,1.25,477732720,32804,58.94,14520,14650,14450,18740,10100,14420,14563.25,1.39,0,5814,15213,14816,14583,14186,13953,14700,14070,107,4320,500,10090,10,1,21377882,3121,22.09,2.18,12,0.15,661.00,6710.00,26200,20240430,-44.27,11200,20241210,30.36,19660,-25.74,20250319,12520,16.61,20250203,25600,-42.97,20240522,11200,30.36,20241210,2.51,Y,378340,500,106 억,,298109,N,N,1270,N,00,N
20250512,141130,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14600,180,2,1.25,358605870,24647,44.29,14520,14650,14450,18740,10100,14420,14549.68,1.39,0,3442,15213,14816,14583,14186,13953,14700,14070,107,4320,500,10090,10,1,21377882,3121,22.09,2.18,12,0.12,661.00,6710.00,26200,20240430,-44.27,11200,20241210,30.36,19660,-25.74,20250319,12520,16.61,20250203,25600,-42.97,20240522,11200,30.36,20241210,2.51,Y,378340,500,106 억,,298109,N,N,1270,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 161124 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14380 -240 5 -1.64 873134840 60261 175.97 14670 14790 14360 19000 10240 14620 14489.25 1.43 0 -6931 14773 14696 14573 14496 14373 14735 14535 107 4380 500 10230 10 1 21377882 3074 21.75 2.14 12 0.28 661.00 6710.00 26200 20240430 -45.11 11200 20241210 28.39 19660 -26.86 20250319 12520 14.86 20250203 25600 -43.83 20240522 11200 28.39 20241210 2.52 Y 378340 500 106 억 306250 N N 1129 N 00 N
3 20250513 151139 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14440 -180 5 -1.23 821264650 56660 165.45 14670 14790 14360 19000 10240 14620 14494.61 1.43 0 -6710 14773 14696 14573 14496 14373 14735 14535 107 4380 500 10230 10 1 21377882 3087 21.85 2.15 12 0.27 661.00 6710.00 26200 20240430 -44.89 11200 20241210 28.93 19660 -26.55 20250319 12520 15.34 20250203 25600 -43.59 20240522 11200 28.93 20241210 2.52 Y 378340 500 106 억 306250 N N 1813 N 00 N
4 20250513 141139 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14400 -220 5 -1.50 752902490 51922 151.61 14670 14790 14360 19000 10240 14620 14500.65 1.43 0 -5508 14773 14696 14573 14496 14373 14735 14535 107 4380 500 10230 10 1 21377882 3078 21.79 2.15 12 0.24 661.00 6710.00 26200 20240430 -45.04 11200 20241210 28.57 19660 -26.75 20250319 12520 15.02 20250203 25600 -43.75 20240522 11200 28.57 20241210 2.52 Y 378340 500 106 억 306250 N N 1813 N 00 N
5 20250513 131141 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14400 -220 5 -1.50 646639135 44535 130.04 14670 14790 14400 19000 10240 14620 14519.80 1.43 0 -1552 14773 14696 14573 14496 14373 14735 14535 107 4380 500 10230 10 1 21377882 3078 21.79 2.15 12 0.21 661.00 6710.00 26200 20240430 -45.04 11200 20241210 28.57 19660 -26.75 20250319 12520 15.02 20250203 25600 -43.75 20240522 11200 28.57 20241210 2.52 Y 378340 500 106 억 306250 N N 1813 N 00 N
6 20250513 121145 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14500 -120 5 -0.82 501818175 34508 100.77 14670 14790 14450 19000 10240 14620 14542.08 1.43 0 1768 14773 14696 14573 14496 14373 14735 14535 107 4380 500 10230 10 1 21377882 3100 21.94 2.16 12 0.16 661.00 6710.00 26200 20240430 -44.66 11200 20241210 29.46 19660 -26.25 20250319 12520 15.81 20250203 25600 -43.36 20240522 11200 29.46 20241210 2.52 Y 378340 500 106 억 306250 N N 1813 N 00 N
7 20250513 111143 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14570 -50 5 -0.34 328848095 22569 65.90 14670 14790 14480 19000 10240 14620 14570.79 1.43 0 -217 14773 14696 14573 14496 14373 14735 14535 107 4380 500 10230 10 1 21377882 3115 22.04 2.17 12 0.11 661.00 6710.00 26200 20240430 -44.39 11200 20241210 30.09 19660 -25.89 20250319 12520 16.37 20250203 25600 -43.09 20240522 11200 30.09 20241210 2.52 Y 378340 500 106 억 306250 N N 1813 N 00 N
8 20250513 101143 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14540 -80 5 -0.55 186198400 12770 37.29 14670 14790 14480 19000 10240 14620 14580.92 1.43 0 -1881 14773 14696 14573 14496 14373 14735 14535 107 4380 500 10230 10 1 21377882 3108 22.00 2.17 12 0.06 661.00 6710.00 26200 20240430 -44.50 11200 20241210 29.82 19660 -26.04 20250319 12520 16.13 20250203 25600 -43.20 20240522 11200 29.82 20241210 2.52 Y 378340 500 106 억 306250 N N 1813 N 00 N
9 20250513 091149 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14630 10 2 0.07 49053410 3335 9.74 14670 14790 14630 19000 10240 14620 14708.67 1.43 0 628 14773 14696 14573 14496 14373 14735 14535 107 4380 500 10230 10 1 21377882 3128 22.13 2.18 12 0.02 661.00 6710.00 26200 20240430 -44.16 11200 20241210 30.62 19660 -25.58 20250319 12520 16.85 20250203 25600 -42.85 20240522 11200 30.62 20241210 2.52 Y 378340 500 106 억 306250 N N 1813 N 00 N
10 20250512 161119 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14620 200 2 1.39 498807540 34246 61.53 14520 14650 14450 18740 10100 14420 14565.42 1.39 0 6541 15213 14816 14583 14186 13953 14700 14070 107 4320 500 10090 10 1 21377882 3125 22.12 2.18 12 0.16 661.00 6710.00 26200 20240430 -44.20 11200 20241210 30.54 19660 -25.64 20250319 12520 16.77 20250203 25600 -42.89 20240522 11200 30.54 20241210 2.51 Y 378340 500 106 억 298109 N N 1813 N 00 N
11 20250512 151132 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14600 180 2 1.25 477732720 32804 58.94 14520 14650 14450 18740 10100 14420 14563.25 1.39 0 5814 15213 14816 14583 14186 13953 14700 14070 107 4320 500 10090 10 1 21377882 3121 22.09 2.18 12 0.15 661.00 6710.00 26200 20240430 -44.27 11200 20241210 30.36 19660 -25.74 20250319 12520 16.61 20250203 25600 -42.97 20240522 11200 30.36 20241210 2.51 Y 378340 500 106 억 298109 N N 1270 N 00 N
12 20250512 141130 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14600 180 2 1.25 358605870 24647 44.29 14520 14650 14450 18740 10100 14420 14549.68 1.39 0 3442 15213 14816 14583 14186 13953 14700 14070 107 4320 500 10090 10 1 21377882 3121 22.09 2.18 12 0.12 661.00 6710.00 26200 20240430 -44.27 11200 20241210 30.36 19660 -25.74 20250319 12520 16.61 20250203 25600 -42.97 20240522 11200 30.36 20241210 2.51 Y 378340 500 106 억 298109 N N 1270 N 00 N