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
417010/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
20250513,161143,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6460,120,2,1.89,337012070,52279,217.29,6390,6580,6340,8240,4440,6340,6446.41,1.75,0,12360,6533,6436,6323,6226,6113,6380,6170,101,1900,500,4430,10,1,20161328,1302,-34.18,2.85,12,0.26,-189.00,2266.00,16500,20240625,-60.85,5370,20250409,20.30,8440,-23.46,20250225,5370,20.30,20250409,16500,-60.85,20240625,5370,20.30,20250409,2.41,Y,417010,500,100 억,,353296,N,N,5213,N,00,N
20250513,151158,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6440,100,2,1.58,330585800,51284,213.15,6390,6580,6340,8240,4440,6340,6446.18,1.75,0,12782,6533,6436,6323,6226,6113,6380,6170,101,1900,500,4430,10,1,20161328,1298,-34.07,2.84,12,0.25,-189.00,2266.00,16500,20240625,-60.97,5370,20250409,19.93,8440,-23.70,20250225,5370,19.93,20250409,16500,-60.97,20240625,5370,19.93,20250409,2.41,Y,417010,500,100 억,,353296,N,N,6498,N,00,N
20250513,141158,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6430,90,2,1.42,252653240,39121,162.60,6390,6580,6340,8240,4440,6340,6458.25,1.75,0,7466,6533,6436,6323,6226,6113,6380,6170,101,1900,500,4430,10,1,20161328,1296,-34.02,2.84,12,0.19,-189.00,2266.00,16500,20240625,-61.03,5370,20250409,19.74,8440,-23.82,20250225,5370,19.74,20250409,16500,-61.03,20240625,5370,19.74,20250409,2.41,Y,417010,500,100 억,,353296,N,N,6498,N,00,N
20250513,131200,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6490,150,2,2.37,156960790,24236,100.73,6390,6580,6340,8240,4440,6340,6476.35,1.75,0,6149,6533,6436,6323,6226,6113,6380,6170,101,1900,500,4430,10,1,20161328,1308,-34.34,2.86,12,0.12,-189.00,2266.00,16500,20240625,-60.67,5370,20250409,20.86,8440,-23.10,20250225,5370,20.86,20250409,16500,-60.67,20240625,5370,20.86,20250409,2.41,Y,417010,500,100 억,,353296,N,N,6498,N,00,N
20250513,121204,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6500,160,2,2.52,152857810,23604,98.10,6390,6580,6340,8240,4440,6340,6475.93,1.75,0,5815,6533,6436,6323,6226,6113,6380,6170,101,1900,500,4430,10,1,20161328,1310,-34.39,2.87,12,0.12,-189.00,2266.00,16500,20240625,-60.61,5370,20250409,21.04,8440,-22.99,20250225,5370,21.04,20250409,16500,-60.61,20240625,5370,21.04,20250409,2.41,Y,417010,500,100 억,,353296,N,N,6498,N,00,N
20250513,111202,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6530,190,2,3.00,142580100,22025,91.54,6390,6580,6340,8240,4440,6340,6473.56,1.75,0,5746,6533,6436,6323,6226,6113,6380,6170,101,1900,500,4430,10,1,20161328,1317,-34.55,2.88,12,0.11,-189.00,2266.00,16500,20240625,-60.42,5370,20250409,21.60,8440,-22.63,20250225,5370,21.60,20250409,16500,-60.42,20240625,5370,21.60,20250409,2.41,Y,417010,500,100 억,,353296,N,N,6498,N,00,N
20250513,101202,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6520,180,2,2.84,98425090,15274,63.48,6390,6540,6340,8240,4440,6340,6443.96,1.75,0,2930,6533,6436,6323,6226,6113,6380,6170,101,1900,500,4430,10,1,20161328,1315,-34.50,2.88,12,0.08,-189.00,2266.00,16500,20240625,-60.48,5370,20250409,21.42,8440,-22.75,20250225,5370,21.42,20250409,16500,-60.48,20240625,5370,21.42,20250409,2.41,Y,417010,500,100 억,,353296,N,N,6498,N,00,N
20250513,091208,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6400,60,2,0.95,5885510,916,3.81,6390,6480,6390,8240,4440,6340,6425.23,1.75,0,249,6533,6436,6323,6226,6113,6380,6170,101,1900,500,4430,10,1,20161328,1290,-33.86,2.82,12,0.00,-189.00,2266.00,16500,20240625,-61.21,5370,20250409,19.18,8440,-24.17,20250225,5370,19.18,20250409,16500,-61.21,20240625,5370,19.18,20250409,2.41,Y,417010,500,100 억,,353296,N,N,6498,N,00,N
20250512,161138,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6340,-20,5,-0.31,152442605,24060,100.50,6360,6420,6210,8260,4460,6360,6335.94,1.75,0,4009,6520,6440,6340,6260,6160,6390,6210,101,1900,500,4450,10,1,20161328,1278,-33.54,2.80,12,0.12,-189.00,2266.00,16500,20240625,-61.58,5370,20250409,18.06,8440,-24.88,20250225,5370,18.06,20250409,16500,-61.58,20240625,5370,18.06,20250409,2.39,Y,417010,500,100 억,,353354,N,N,6498,N,00,N
20250512,151151,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6360,0,3,0.00,140919475,22249,92.94,6360,6420,6210,8260,4460,6360,6333.74,1.75,0,4083,6520,6440,6340,6260,6160,6390,6210,101,1900,500,4450,10,1,20161328,1282,-33.65,2.81,12,0.11,-189.00,2266.00,16500,20240625,-61.45,5370,20250409,18.44,8440,-24.64,20250225,5370,18.44,20250409,16500,-61.45,20240625,5370,18.44,20250409,2.39,Y,417010,500,100 억,,353354,N,N,3996,N,00,N
20250512,141149,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6350,-10,5,-0.16,131447065,20761,86.72,6360,6420,6210,8260,4460,6360,6331.44,1.75,0,3630,6520,6440,6340,6260,6160,6390,6210,101,1900,500,4450,10,1,20161328,1280,-33.60,2.80,12,0.10,-189.00,2266.00,16500,20240625,-61.52,5370,20250409,18.25,8440,-24.76,20250225,5370,18.25,20250409,16500,-61.52,20240625,5370,18.25,20250409,2.39,Y,417010,500,100 억,,353354,N,N,3996,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 161143 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6460 120 2 1.89 337012070 52279 217.29 6390 6580 6340 8240 4440 6340 6446.41 1.75 0 12360 6533 6436 6323 6226 6113 6380 6170 101 1900 500 4430 10 1 20161328 1302 -34.18 2.85 12 0.26 -189.00 2266.00 16500 20240625 -60.85 5370 20250409 20.30 8440 -23.46 20250225 5370 20.30 20250409 16500 -60.85 20240625 5370 20.30 20250409 2.41 Y 417010 500 100 억 353296 N N 5213 N 00 N
3 20250513 151158 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6440 100 2 1.58 330585800 51284 213.15 6390 6580 6340 8240 4440 6340 6446.18 1.75 0 12782 6533 6436 6323 6226 6113 6380 6170 101 1900 500 4430 10 1 20161328 1298 -34.07 2.84 12 0.25 -189.00 2266.00 16500 20240625 -60.97 5370 20250409 19.93 8440 -23.70 20250225 5370 19.93 20250409 16500 -60.97 20240625 5370 19.93 20250409 2.41 Y 417010 500 100 억 353296 N N 6498 N 00 N
4 20250513 141158 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6430 90 2 1.42 252653240 39121 162.60 6390 6580 6340 8240 4440 6340 6458.25 1.75 0 7466 6533 6436 6323 6226 6113 6380 6170 101 1900 500 4430 10 1 20161328 1296 -34.02 2.84 12 0.19 -189.00 2266.00 16500 20240625 -61.03 5370 20250409 19.74 8440 -23.82 20250225 5370 19.74 20250409 16500 -61.03 20240625 5370 19.74 20250409 2.41 Y 417010 500 100 억 353296 N N 6498 N 00 N
5 20250513 131200 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6490 150 2 2.37 156960790 24236 100.73 6390 6580 6340 8240 4440 6340 6476.35 1.75 0 6149 6533 6436 6323 6226 6113 6380 6170 101 1900 500 4430 10 1 20161328 1308 -34.34 2.86 12 0.12 -189.00 2266.00 16500 20240625 -60.67 5370 20250409 20.86 8440 -23.10 20250225 5370 20.86 20250409 16500 -60.67 20240625 5370 20.86 20250409 2.41 Y 417010 500 100 억 353296 N N 6498 N 00 N
6 20250513 121204 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6500 160 2 2.52 152857810 23604 98.10 6390 6580 6340 8240 4440 6340 6475.93 1.75 0 5815 6533 6436 6323 6226 6113 6380 6170 101 1900 500 4430 10 1 20161328 1310 -34.39 2.87 12 0.12 -189.00 2266.00 16500 20240625 -60.61 5370 20250409 21.04 8440 -22.99 20250225 5370 21.04 20250409 16500 -60.61 20240625 5370 21.04 20250409 2.41 Y 417010 500 100 억 353296 N N 6498 N 00 N
7 20250513 111202 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6530 190 2 3.00 142580100 22025 91.54 6390 6580 6340 8240 4440 6340 6473.56 1.75 0 5746 6533 6436 6323 6226 6113 6380 6170 101 1900 500 4430 10 1 20161328 1317 -34.55 2.88 12 0.11 -189.00 2266.00 16500 20240625 -60.42 5370 20250409 21.60 8440 -22.63 20250225 5370 21.60 20250409 16500 -60.42 20240625 5370 21.60 20250409 2.41 Y 417010 500 100 억 353296 N N 6498 N 00 N
8 20250513 101202 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6520 180 2 2.84 98425090 15274 63.48 6390 6540 6340 8240 4440 6340 6443.96 1.75 0 2930 6533 6436 6323 6226 6113 6380 6170 101 1900 500 4430 10 1 20161328 1315 -34.50 2.88 12 0.08 -189.00 2266.00 16500 20240625 -60.48 5370 20250409 21.42 8440 -22.75 20250225 5370 21.42 20250409 16500 -60.48 20240625 5370 21.42 20250409 2.41 Y 417010 500 100 억 353296 N N 6498 N 00 N
9 20250513 091208 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6400 60 2 0.95 5885510 916 3.81 6390 6480 6390 8240 4440 6340 6425.23 1.75 0 249 6533 6436 6323 6226 6113 6380 6170 101 1900 500 4430 10 1 20161328 1290 -33.86 2.82 12 0.00 -189.00 2266.00 16500 20240625 -61.21 5370 20250409 19.18 8440 -24.17 20250225 5370 19.18 20250409 16500 -61.21 20240625 5370 19.18 20250409 2.41 Y 417010 500 100 억 353296 N N 6498 N 00 N
10 20250512 161138 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6340 -20 5 -0.31 152442605 24060 100.50 6360 6420 6210 8260 4460 6360 6335.94 1.75 0 4009 6520 6440 6340 6260 6160 6390 6210 101 1900 500 4450 10 1 20161328 1278 -33.54 2.80 12 0.12 -189.00 2266.00 16500 20240625 -61.58 5370 20250409 18.06 8440 -24.88 20250225 5370 18.06 20250409 16500 -61.58 20240625 5370 18.06 20250409 2.39 Y 417010 500 100 억 353354 N N 6498 N 00 N
11 20250512 151151 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6360 0 3 0.00 140919475 22249 92.94 6360 6420 6210 8260 4460 6360 6333.74 1.75 0 4083 6520 6440 6340 6260 6160 6390 6210 101 1900 500 4450 10 1 20161328 1282 -33.65 2.81 12 0.11 -189.00 2266.00 16500 20240625 -61.45 5370 20250409 18.44 8440 -24.64 20250225 5370 18.44 20250409 16500 -61.45 20240625 5370 18.44 20250409 2.39 Y 417010 500 100 억 353354 N N 3996 N 00 N
12 20250512 141149 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6350 -10 5 -0.16 131447065 20761 86.72 6360 6420 6210 8260 4460 6360 6331.44 1.75 0 3630 6520 6440 6340 6260 6160 6390 6210 101 1900 500 4450 10 1 20161328 1280 -33.60 2.80 12 0.10 -189.00 2266.00 16500 20240625 -61.52 5370 20250409 18.25 8440 -24.76 20250225 5370 18.25 20250409 16500 -61.52 20240625 5370 18.25 20250409 2.39 Y 417010 500 100 억 353354 N N 3996 N 00 N