ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010240/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
20250512,160237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5250,20,2,0.38,149404650,28514,120.31,5250,5330,5180,6790,3670,5230,5239.69,4.43,0,27,5343,5286,5193,5136,5043,5305,5155,62,1560,500,3760,10,1,12322696,647,6.13,0.56,12,0.23,856.00,9331.00,6030,20241211,-12.94,4400,20240806,19.32,5590,-6.08,20250318,4790,9.60,20250210,6030,-12.94,20241211,4400,19.32,20240806,0.83,Y,010240,500,61 억,,545367,N,N,50,N,00,N
20250512,150239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5230,0,3,0.00,131637280,25119,105.99,5250,5330,5180,6790,3670,5230,5240.55,4.43,0,436,5343,5286,5193,5136,5043,5305,5155,62,1560,500,3760,10,1,12322696,644,6.11,0.56,12,0.20,856.00,9331.00,6030,20241211,-13.27,4400,20240806,18.86,5590,-6.44,20250318,4790,9.19,20250210,6030,-13.27,20241211,4400,18.86,20240806,0.83,Y,010240,500,61 억,,545367,N,N,67,N,00,N
20250512,140239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5200,-30,5,-0.57,112580690,21463,90.56,5250,5330,5180,6790,3670,5230,5245.34,4.43,0,591,5343,5286,5193,5136,5043,5305,5155,62,1560,500,3760,10,1,12322696,641,6.07,0.56,12,0.17,856.00,9331.00,6030,20241211,-13.76,4400,20240806,18.18,5590,-6.98,20250318,4790,8.56,20250210,6030,-13.76,20241211,4400,18.18,20240806,0.83,Y,010240,500,61 억,,545367,N,N,67,N,00,N
20250512,130238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5190,-40,5,-0.76,98755120,18800,79.32,5250,5330,5190,6790,3670,5230,5252.93,4.43,0,345,5343,5286,5193,5136,5043,5305,5155,62,1560,500,3760,10,1,12322696,640,6.06,0.56,12,0.15,856.00,9331.00,6030,20241211,-13.93,4400,20240806,17.95,5590,-7.16,20250318,4790,8.35,20250210,6030,-13.93,20241211,4400,17.95,20240806,0.83,Y,010240,500,61 억,,545367,N,N,67,N,00,N
20250512,120239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5240,10,2,0.19,96614500,18388,77.59,5250,5330,5200,6790,3670,5230,5254.21,4.43,0,349,5343,5286,5193,5136,5043,5305,5155,62,1560,500,3760,10,1,12322696,646,6.12,0.56,12,0.15,856.00,9331.00,6030,20241211,-13.10,4400,20240806,19.09,5590,-6.26,20250318,4790,9.39,20250210,6030,-13.10,20241211,4400,19.09,20240806,0.83,Y,010240,500,61 억,,545367,N,N,67,N,00,N
20250512,110239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5220,-10,5,-0.19,73386210,13933,58.79,5250,5330,5220,6790,3670,5230,5267.08,4.43,0,-67,5343,5286,5193,5136,5043,5305,5155,62,1560,500,3760,10,1,12322696,643,6.10,0.56,12,0.11,856.00,9331.00,6030,20241211,-13.43,4400,20240806,18.64,5590,-6.62,20250318,4790,8.98,20250210,6030,-13.43,20241211,4400,18.64,20240806,0.83,Y,010240,500,61 억,,545367,N,N,67,N,00,N
20250512,100238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5270,40,2,0.76,51065410,9682,40.85,5250,5330,5230,6790,3670,5230,5274.26,4.43,0,-397,5343,5286,5193,5136,5043,5305,5155,62,1560,500,3760,10,1,12322696,649,6.16,0.56,12,0.08,856.00,9331.00,6030,20241211,-12.60,4400,20240806,19.77,5590,-5.72,20250318,4790,10.02,20250210,6030,-12.60,20241211,4400,19.77,20240806,0.83,Y,010240,500,61 억,,545367,N,N,67,N,00,N
20250512,090239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5290,60,2,1.15,9917900,1886,7.96,5250,5290,5250,6790,3670,5230,5258.70,4.43,0,-1319,5343,5286,5193,5136,5043,5305,5155,62,1560,500,3760,10,1,12322696,652,6.18,0.57,12,0.02,856.00,9331.00,6030,20241211,-12.27,4400,20240806,20.23,5590,-5.37,20250318,4790,10.44,20250210,6030,-12.27,20241211,4400,20.23,20240806,0.83,Y,010240,500,61 억,,545367,N,N,67,N,00,N
20250509,160237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5230,0,3,0.00,122165750,23700,115.31,5230,5250,5100,6790,3670,5230,5154.67,4.40,0,2476,5323,5276,5213,5166,5103,5300,5190,62,1560,500,3760,10,1,12322696,644,6.11,0.56,12,0.19,856.00,9331.00,6030,20241211,-13.27,4400,20240806,18.86,5590,-6.44,20250318,4790,9.19,20250210,6030,-13.27,20241211,4400,18.86,20240806,0.75,Y,010240,500,61 억,,542631,N,N,67,N,00,N
20250509,150238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5250,20,2,0.38,109995330,21366,103.95,5230,5250,5100,6790,3670,5230,5148.15,4.40,0,2637,5323,5276,5213,5166,5103,5300,5190,62,1560,500,3760,10,1,12322696,647,6.13,0.56,12,0.17,856.00,9331.00,6030,20241211,-12.94,4400,20240806,19.32,5590,-6.08,20250318,4790,9.60,20250210,6030,-12.94,20241211,4400,19.32,20240806,0.75,Y,010240,500,61 억,,542631,N,N,0,N,00,N
20250509,140238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5170,-60,5,-1.15,92692530,18036,87.75,5230,5230,5100,6790,3670,5230,5139.31,4.40,0,3632,5323,5276,5213,5166,5103,5300,5190,62,1560,500,3760,10,1,12322696,637,6.04,0.55,12,0.15,856.00,9331.00,6030,20241211,-14.26,4400,20240806,17.50,5590,-7.51,20250318,4790,7.93,20250210,6030,-14.26,20241211,4400,17.50,20240806,0.75,Y,010240,500,61 억,,542631,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 20250512 160237 57 100.00 KOSDAQ 기계·장비 N N N N N 5250 20 2 0.38 149404650 28514 120.31 5250 5330 5180 6790 3670 5230 5239.69 4.43 0 27 5343 5286 5193 5136 5043 5305 5155 62 1560 500 3760 10 1 12322696 647 6.13 0.56 12 0.23 856.00 9331.00 6030 20241211 -12.94 4400 20240806 19.32 5590 -6.08 20250318 4790 9.60 20250210 6030 -12.94 20241211 4400 19.32 20240806 0.83 Y 010240 500 61 억 545367 N N 50 N 00 N
3 20250512 150239 57 100.00 KOSDAQ 기계·장비 N N N N N 5230 0 3 0.00 131637280 25119 105.99 5250 5330 5180 6790 3670 5230 5240.55 4.43 0 436 5343 5286 5193 5136 5043 5305 5155 62 1560 500 3760 10 1 12322696 644 6.11 0.56 12 0.20 856.00 9331.00 6030 20241211 -13.27 4400 20240806 18.86 5590 -6.44 20250318 4790 9.19 20250210 6030 -13.27 20241211 4400 18.86 20240806 0.83 Y 010240 500 61 억 545367 N N 67 N 00 N
4 20250512 140239 57 100.00 KOSDAQ 기계·장비 N N N N N 5200 -30 5 -0.57 112580690 21463 90.56 5250 5330 5180 6790 3670 5230 5245.34 4.43 0 591 5343 5286 5193 5136 5043 5305 5155 62 1560 500 3760 10 1 12322696 641 6.07 0.56 12 0.17 856.00 9331.00 6030 20241211 -13.76 4400 20240806 18.18 5590 -6.98 20250318 4790 8.56 20250210 6030 -13.76 20241211 4400 18.18 20240806 0.83 Y 010240 500 61 억 545367 N N 67 N 00 N
5 20250512 130238 57 100.00 KOSDAQ 기계·장비 N N N N N 5190 -40 5 -0.76 98755120 18800 79.32 5250 5330 5190 6790 3670 5230 5252.93 4.43 0 345 5343 5286 5193 5136 5043 5305 5155 62 1560 500 3760 10 1 12322696 640 6.06 0.56 12 0.15 856.00 9331.00 6030 20241211 -13.93 4400 20240806 17.95 5590 -7.16 20250318 4790 8.35 20250210 6030 -13.93 20241211 4400 17.95 20240806 0.83 Y 010240 500 61 억 545367 N N 67 N 00 N
6 20250512 120239 57 100.00 KOSDAQ 기계·장비 N N N N N 5240 10 2 0.19 96614500 18388 77.59 5250 5330 5200 6790 3670 5230 5254.21 4.43 0 349 5343 5286 5193 5136 5043 5305 5155 62 1560 500 3760 10 1 12322696 646 6.12 0.56 12 0.15 856.00 9331.00 6030 20241211 -13.10 4400 20240806 19.09 5590 -6.26 20250318 4790 9.39 20250210 6030 -13.10 20241211 4400 19.09 20240806 0.83 Y 010240 500 61 억 545367 N N 67 N 00 N
7 20250512 110239 57 100.00 KOSDAQ 기계·장비 N N N N N 5220 -10 5 -0.19 73386210 13933 58.79 5250 5330 5220 6790 3670 5230 5267.08 4.43 0 -67 5343 5286 5193 5136 5043 5305 5155 62 1560 500 3760 10 1 12322696 643 6.10 0.56 12 0.11 856.00 9331.00 6030 20241211 -13.43 4400 20240806 18.64 5590 -6.62 20250318 4790 8.98 20250210 6030 -13.43 20241211 4400 18.64 20240806 0.83 Y 010240 500 61 억 545367 N N 67 N 00 N
8 20250512 100238 57 100.00 KOSDAQ 기계·장비 N N N N N 5270 40 2 0.76 51065410 9682 40.85 5250 5330 5230 6790 3670 5230 5274.26 4.43 0 -397 5343 5286 5193 5136 5043 5305 5155 62 1560 500 3760 10 1 12322696 649 6.16 0.56 12 0.08 856.00 9331.00 6030 20241211 -12.60 4400 20240806 19.77 5590 -5.72 20250318 4790 10.02 20250210 6030 -12.60 20241211 4400 19.77 20240806 0.83 Y 010240 500 61 억 545367 N N 67 N 00 N
9 20250512 090239 57 100.00 KOSDAQ 기계·장비 N N N N N 5290 60 2 1.15 9917900 1886 7.96 5250 5290 5250 6790 3670 5230 5258.70 4.43 0 -1319 5343 5286 5193 5136 5043 5305 5155 62 1560 500 3760 10 1 12322696 652 6.18 0.57 12 0.02 856.00 9331.00 6030 20241211 -12.27 4400 20240806 20.23 5590 -5.37 20250318 4790 10.44 20250210 6030 -12.27 20241211 4400 20.23 20240806 0.83 Y 010240 500 61 억 545367 N N 67 N 00 N
10 20250509 160237 57 100.00 KOSDAQ 기계·장비 N N N N N 5230 0 3 0.00 122165750 23700 115.31 5230 5250 5100 6790 3670 5230 5154.67 4.40 0 2476 5323 5276 5213 5166 5103 5300 5190 62 1560 500 3760 10 1 12322696 644 6.11 0.56 12 0.19 856.00 9331.00 6030 20241211 -13.27 4400 20240806 18.86 5590 -6.44 20250318 4790 9.19 20250210 6030 -13.27 20241211 4400 18.86 20240806 0.75 Y 010240 500 61 억 542631 N N 67 N 00 N
11 20250509 150238 57 100.00 KOSDAQ 기계·장비 N N N N N 5250 20 2 0.38 109995330 21366 103.95 5230 5250 5100 6790 3670 5230 5148.15 4.40 0 2637 5323 5276 5213 5166 5103 5300 5190 62 1560 500 3760 10 1 12322696 647 6.13 0.56 12 0.17 856.00 9331.00 6030 20241211 -12.94 4400 20240806 19.32 5590 -6.08 20250318 4790 9.60 20250210 6030 -12.94 20241211 4400 19.32 20240806 0.75 Y 010240 500 61 억 542631 N N 0 N 00 N
12 20250509 140238 57 100.00 KOSDAQ 기계·장비 N N N N N 5170 -60 5 -1.15 92692530 18036 87.75 5230 5230 5100 6790 3670 5230 5139.31 4.40 0 3632 5323 5276 5213 5166 5103 5300 5190 62 1560 500 3760 10 1 12322696 637 6.04 0.55 12 0.15 856.00 9331.00 6030 20241211 -14.26 4400 20240806 17.50 5590 -7.51 20250318 4790 7.93 20250210 6030 -14.26 20241211 4400 17.50 20240806 0.75 Y 010240 500 61 억 542631 N N 0 N 00 N