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
451220/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
20250513,161207,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10350,40,2,0.39,1026709825,98497,87.78,10470,10550,10260,13400,7220,10310,10423.97,0.36,0,8215,10736,10522,10266,10052,9796,10630,10160,39,3090,500,6390,10,1,7874611,815,-22.55,2.83,12,1.25,-459.00,3660.00,25250,20240529,-59.01,6110,20241209,69.39,13920,-25.65,20250331,7690,34.59,20250102,25250,-59.01,20240529,6110,69.39,20241209,2.38,Y,451220,500,39 억,,28702,N,N,235,N,00,N
20250513,151223,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10350,40,2,0.39,1013563175,97227,86.65,10470,10550,10260,13400,7220,10310,10424.71,0.36,0,8289,10736,10522,10266,10052,9796,10630,10160,39,3090,500,6390,10,1,7874611,815,-22.55,2.83,12,1.23,-459.00,3660.00,25250,20240529,-59.01,6110,20241209,69.39,13920,-25.65,20250331,7690,34.59,20250102,25250,-59.01,20240529,6110,69.39,20241209,2.38,Y,451220,500,39 억,,28702,N,N,317,N,00,N
20250513,141223,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10330,20,2,0.19,965258710,92561,82.49,10470,10550,10260,13400,7220,10310,10428.35,0.36,0,8412,10736,10522,10266,10052,9796,10630,10160,39,3090,500,6390,10,1,7874611,813,-22.51,2.82,12,1.18,-459.00,3660.00,25250,20240529,-59.09,6110,20241209,69.07,13920,-25.79,20250331,7690,34.33,20250102,25250,-59.09,20240529,6110,69.07,20241209,2.38,Y,451220,500,39 억,,28702,N,N,317,N,00,N
20250513,131225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10390,80,2,0.78,900147510,86273,76.89,10470,10550,10260,13400,7220,10310,10433.71,0.36,0,7483,10736,10522,10266,10052,9796,10630,10160,39,3090,500,6390,10,1,7874611,818,-22.64,2.84,12,1.10,-459.00,3660.00,25250,20240529,-58.85,6110,20241209,70.05,13920,-25.36,20250331,7690,35.11,20250102,25250,-58.85,20240529,6110,70.05,20241209,2.38,Y,451220,500,39 억,,28702,N,N,317,N,00,N
20250513,121229,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10460,150,2,1.45,813080480,77917,69.44,10470,10550,10260,13400,7220,10310,10435.21,0.36,0,9271,10736,10522,10266,10052,9796,10630,10160,39,3090,500,6390,10,1,7874611,824,-22.79,2.86,12,0.99,-459.00,3660.00,25250,20240529,-58.57,6110,20241209,71.19,13920,-24.86,20250331,7690,36.02,20250102,25250,-58.57,20240529,6110,71.19,20241209,2.38,Y,451220,500,39 억,,28702,N,N,317,N,00,N
20250513,111227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10450,140,2,1.36,682973900,65470,58.35,10470,10550,10260,13400,7220,10310,10431.86,0.36,0,5873,10736,10522,10266,10052,9796,10630,10160,39,3090,500,6390,10,1,7874611,823,-22.77,2.86,12,0.83,-459.00,3660.00,25250,20240529,-58.61,6110,20241209,71.03,13920,-24.93,20250331,7690,35.89,20250102,25250,-58.61,20240529,6110,71.03,20241209,2.38,Y,451220,500,39 억,,28702,N,N,317,N,00,N
20250513,101227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10310,0,3,0.00,385588085,37104,33.07,10470,10540,10260,13400,7220,10310,10392.09,0.36,0,-1084,10736,10522,10266,10052,9796,10630,10160,39,3090,500,6390,10,1,7874611,812,-22.46,2.82,12,0.47,-459.00,3660.00,25250,20240529,-59.17,6110,20241209,68.74,13920,-25.93,20250331,7690,34.07,20250102,25250,-59.17,20240529,6110,68.74,20241209,2.38,Y,451220,500,39 억,,28702,N,N,317,N,00,N
20250513,091233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10340,30,2,0.29,215808990,20663,18.42,10470,10540,10340,13400,7220,10310,10444.22,0.36,0,-3421,10736,10522,10266,10052,9796,10630,10160,39,3090,500,6390,10,1,7874611,814,-22.53,2.83,12,0.26,-459.00,3660.00,25250,20240529,-59.05,6110,20241209,69.23,13920,-25.72,20250331,7690,34.46,20250102,25250,-59.05,20240529,6110,69.23,20241209,2.38,Y,451220,500,39 억,,28702,N,N,317,N,00,N
20250512,161202,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10310,310,2,3.10,1143694975,111064,193.61,10010,10480,10010,13000,7000,10000,10301.87,0.26,0,6318,10346,10172,10076,9902,9806,10125,9855,39,3000,500,6200,10,1,7874611,812,-22.46,2.82,12,1.41,-459.00,3660.00,25250,20240529,-59.17,6110,20241209,68.74,13920,-25.93,20250331,7690,34.07,20250102,25250,-59.17,20240529,6110,68.74,20241209,2.41,Y,451220,500,39 억,,20483,N,N,317,N,00,N
20250512,151216,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10330,330,2,3.30,1103215575,107139,186.76,10010,10480,10010,13000,7000,10000,10301.45,0.26,0,5659,10346,10172,10076,9902,9806,10125,9855,39,3000,500,6200,10,1,7874611,813,-22.51,2.82,12,1.36,-459.00,3660.00,25250,20240529,-59.09,6110,20241209,69.07,13920,-25.79,20250331,7690,34.33,20250102,25250,-59.09,20240529,6110,69.07,20241209,2.41,Y,451220,500,39 억,,20483,N,N,1695,N,00,N
20250512,141214,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10340,340,2,3.40,1042031950,101218,176.44,10010,10480,10010,13000,7000,10000,10299.56,0.26,0,6011,10346,10172,10076,9902,9806,10125,9855,39,3000,500,6200,10,1,7874611,814,-22.53,2.83,12,1.29,-459.00,3660.00,25250,20240529,-59.05,6110,20241209,69.23,13920,-25.72,20250331,7690,34.46,20250102,25250,-59.05,20240529,6110,69.23,20241209,2.41,Y,451220,500,39 억,,20483,N,N,1695,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 161207 57 100.00 KOSDAQ 기계·장비 N N N N N 10350 40 2 0.39 1026709825 98497 87.78 10470 10550 10260 13400 7220 10310 10423.97 0.36 0 8215 10736 10522 10266 10052 9796 10630 10160 39 3090 500 6390 10 1 7874611 815 -22.55 2.83 12 1.25 -459.00 3660.00 25250 20240529 -59.01 6110 20241209 69.39 13920 -25.65 20250331 7690 34.59 20250102 25250 -59.01 20240529 6110 69.39 20241209 2.38 Y 451220 500 39 억 28702 N N 235 N 00 N
3 20250513 151223 57 100.00 KOSDAQ 기계·장비 N N N N N 10350 40 2 0.39 1013563175 97227 86.65 10470 10550 10260 13400 7220 10310 10424.71 0.36 0 8289 10736 10522 10266 10052 9796 10630 10160 39 3090 500 6390 10 1 7874611 815 -22.55 2.83 12 1.23 -459.00 3660.00 25250 20240529 -59.01 6110 20241209 69.39 13920 -25.65 20250331 7690 34.59 20250102 25250 -59.01 20240529 6110 69.39 20241209 2.38 Y 451220 500 39 억 28702 N N 317 N 00 N
4 20250513 141223 57 100.00 KOSDAQ 기계·장비 N N N N N 10330 20 2 0.19 965258710 92561 82.49 10470 10550 10260 13400 7220 10310 10428.35 0.36 0 8412 10736 10522 10266 10052 9796 10630 10160 39 3090 500 6390 10 1 7874611 813 -22.51 2.82 12 1.18 -459.00 3660.00 25250 20240529 -59.09 6110 20241209 69.07 13920 -25.79 20250331 7690 34.33 20250102 25250 -59.09 20240529 6110 69.07 20241209 2.38 Y 451220 500 39 억 28702 N N 317 N 00 N
5 20250513 131225 57 100.00 KOSDAQ 기계·장비 N N N N N 10390 80 2 0.78 900147510 86273 76.89 10470 10550 10260 13400 7220 10310 10433.71 0.36 0 7483 10736 10522 10266 10052 9796 10630 10160 39 3090 500 6390 10 1 7874611 818 -22.64 2.84 12 1.10 -459.00 3660.00 25250 20240529 -58.85 6110 20241209 70.05 13920 -25.36 20250331 7690 35.11 20250102 25250 -58.85 20240529 6110 70.05 20241209 2.38 Y 451220 500 39 억 28702 N N 317 N 00 N
6 20250513 121229 57 100.00 KOSDAQ 기계·장비 N N N N N 10460 150 2 1.45 813080480 77917 69.44 10470 10550 10260 13400 7220 10310 10435.21 0.36 0 9271 10736 10522 10266 10052 9796 10630 10160 39 3090 500 6390 10 1 7874611 824 -22.79 2.86 12 0.99 -459.00 3660.00 25250 20240529 -58.57 6110 20241209 71.19 13920 -24.86 20250331 7690 36.02 20250102 25250 -58.57 20240529 6110 71.19 20241209 2.38 Y 451220 500 39 억 28702 N N 317 N 00 N
7 20250513 111227 57 100.00 KOSDAQ 기계·장비 N N N N N 10450 140 2 1.36 682973900 65470 58.35 10470 10550 10260 13400 7220 10310 10431.86 0.36 0 5873 10736 10522 10266 10052 9796 10630 10160 39 3090 500 6390 10 1 7874611 823 -22.77 2.86 12 0.83 -459.00 3660.00 25250 20240529 -58.61 6110 20241209 71.03 13920 -24.93 20250331 7690 35.89 20250102 25250 -58.61 20240529 6110 71.03 20241209 2.38 Y 451220 500 39 억 28702 N N 317 N 00 N
8 20250513 101227 57 100.00 KOSDAQ 기계·장비 N N N N N 10310 0 3 0.00 385588085 37104 33.07 10470 10540 10260 13400 7220 10310 10392.09 0.36 0 -1084 10736 10522 10266 10052 9796 10630 10160 39 3090 500 6390 10 1 7874611 812 -22.46 2.82 12 0.47 -459.00 3660.00 25250 20240529 -59.17 6110 20241209 68.74 13920 -25.93 20250331 7690 34.07 20250102 25250 -59.17 20240529 6110 68.74 20241209 2.38 Y 451220 500 39 억 28702 N N 317 N 00 N
9 20250513 091233 57 100.00 KOSDAQ 기계·장비 N N N N N 10340 30 2 0.29 215808990 20663 18.42 10470 10540 10340 13400 7220 10310 10444.22 0.36 0 -3421 10736 10522 10266 10052 9796 10630 10160 39 3090 500 6390 10 1 7874611 814 -22.53 2.83 12 0.26 -459.00 3660.00 25250 20240529 -59.05 6110 20241209 69.23 13920 -25.72 20250331 7690 34.46 20250102 25250 -59.05 20240529 6110 69.23 20241209 2.38 Y 451220 500 39 억 28702 N N 317 N 00 N
10 20250512 161202 57 100.00 KOSDAQ 기계·장비 N N N N N 10310 310 2 3.10 1143694975 111064 193.61 10010 10480 10010 13000 7000 10000 10301.87 0.26 0 6318 10346 10172 10076 9902 9806 10125 9855 39 3000 500 6200 10 1 7874611 812 -22.46 2.82 12 1.41 -459.00 3660.00 25250 20240529 -59.17 6110 20241209 68.74 13920 -25.93 20250331 7690 34.07 20250102 25250 -59.17 20240529 6110 68.74 20241209 2.41 Y 451220 500 39 억 20483 N N 317 N 00 N
11 20250512 151216 57 100.00 KOSDAQ 기계·장비 N N N N N 10330 330 2 3.30 1103215575 107139 186.76 10010 10480 10010 13000 7000 10000 10301.45 0.26 0 5659 10346 10172 10076 9902 9806 10125 9855 39 3000 500 6200 10 1 7874611 813 -22.51 2.82 12 1.36 -459.00 3660.00 25250 20240529 -59.09 6110 20241209 69.07 13920 -25.79 20250331 7690 34.33 20250102 25250 -59.09 20240529 6110 69.07 20241209 2.41 Y 451220 500 39 억 20483 N N 1695 N 00 N
12 20250512 141214 57 100.00 KOSDAQ 기계·장비 N N N N N 10340 340 2 3.40 1042031950 101218 176.44 10010 10480 10010 13000 7000 10000 10299.56 0.26 0 6011 10346 10172 10076 9902 9806 10125 9855 39 3000 500 6200 10 1 7874611 814 -22.53 2.83 12 1.29 -459.00 3660.00 25250 20240529 -59.05 6110 20241209 69.23 13920 -25.72 20250331 7690 34.46 20250102 25250 -59.05 20240529 6110 69.23 20241209 2.41 Y 451220 500 39 억 20483 N N 1695 N 00 N