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
013810/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
20250512,160256,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3490,-10,5,-0.29,905214133,255620,199.46,3555,3630,3465,4550,2450,3500,3541.27,6.69,0,16054,3600,3550,3505,3455,3410,3527,3432,73,1050,500,2240,5,1,14655470,511,-30.88,1.17,12,1.74,-113.00,2983.00,5530,20241031,-36.89,2955,20240712,18.10,4295,-18.74,20250123,3130,11.50,20250407,5530,-36.89,20241031,2955,18.10,20240712,1.41,Y,013810,500,73 억,,980440,N,N,5141,N,00,N
20250512,150258,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3505,5,2,0.14,812816843,229147,178.80,3555,3630,3465,4550,2450,3500,3547.14,6.69,0,4148,3600,3550,3505,3455,3410,3527,3432,73,1050,500,2240,5,1,14655470,514,-31.02,1.17,12,1.56,-113.00,2983.00,5530,20241031,-36.62,2955,20240712,18.61,4295,-18.39,20250123,3130,11.98,20250407,5530,-36.62,20241031,2955,18.61,20240712,1.41,Y,013810,500,73 억,,980440,N,N,2594,N,00,N
20250512,140258,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3515,15,2,0.43,755926818,212918,166.14,3555,3630,3465,4550,2450,3500,3550.32,6.69,0,4695,3600,3550,3505,3455,3410,3527,3432,73,1050,500,2240,5,1,14655470,515,-31.11,1.18,12,1.45,-113.00,2983.00,5530,20241031,-36.44,2955,20240712,18.95,4295,-18.16,20250123,3130,12.30,20250407,5530,-36.44,20241031,2955,18.95,20240712,1.41,Y,013810,500,73 억,,980440,N,N,2594,N,00,N
20250512,130257,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3510,10,2,0.29,733145556,206459,161.10,3555,3630,3465,4550,2450,3500,3551.05,6.69,0,3932,3600,3550,3505,3455,3410,3527,3432,73,1050,500,2240,5,1,14655470,514,-31.06,1.18,12,1.41,-113.00,2983.00,5530,20241031,-36.53,2955,20240712,18.78,4295,-18.28,20250123,3130,12.14,20250407,5530,-36.53,20241031,2955,18.78,20240712,1.41,Y,013810,500,73 억,,980440,N,N,2594,N,00,N
20250512,120258,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3550,50,2,1.43,663345416,186617,145.62,3555,3630,3465,4550,2450,3500,3554.58,6.69,0,-82,3600,3550,3505,3455,3410,3527,3432,73,1050,500,2240,5,1,14655470,520,-31.42,1.19,12,1.27,-113.00,2983.00,5530,20241031,-35.80,2955,20240712,20.14,4295,-17.35,20250123,3130,13.42,20250407,5530,-35.80,20241031,2955,20.14,20240712,1.41,Y,013810,500,73 억,,980440,N,N,2594,N,00,N
20250512,110258,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3560,60,2,1.71,570611281,160465,125.21,3555,3630,3465,4550,2450,3500,3555.99,6.69,0,5093,3600,3550,3505,3455,3410,3527,3432,73,1050,500,2240,5,1,14655470,522,-31.50,1.19,12,1.09,-113.00,2983.00,5530,20241031,-35.62,2955,20240712,20.47,4295,-17.11,20250123,3130,13.74,20250407,5530,-35.62,20241031,2955,20.47,20240712,1.41,Y,013810,500,73 억,,980440,N,N,2594,N,00,N
20250512,100257,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3570,70,2,2.00,478652851,134663,105.08,3555,3630,3465,4550,2450,3500,3554.45,6.69,0,-1190,3600,3550,3505,3455,3410,3527,3432,73,1050,500,2240,5,1,14655470,523,-31.59,1.20,12,0.92,-113.00,2983.00,5530,20241031,-35.44,2955,20240712,20.81,4295,-16.88,20250123,3130,14.06,20250407,5530,-35.44,20241031,2955,20.81,20240712,1.41,Y,013810,500,73 억,,980440,N,N,2594,N,00,N
20250512,090258,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3585,85,2,2.43,160999055,45101,35.19,3555,3630,3465,4550,2450,3500,3569.74,6.69,0,5650,3600,3550,3505,3455,3410,3527,3432,73,1050,500,2240,5,1,14655470,525,-31.73,1.20,12,0.31,-113.00,2983.00,5530,20241031,-35.17,2955,20240712,21.32,4295,-16.53,20250123,3130,14.54,20250407,5530,-35.17,20241031,2955,21.32,20240712,1.41,Y,013810,500,73 억,,980440,N,N,2594,N,00,N
20250509,160256,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3500,0,3,0.00,442810070,126139,99.67,3535,3555,3460,4550,2450,3500,3510.49,6.66,0,1165,3603,3551,3508,3456,3413,3530,3435,73,1050,500,2240,5,1,14655470,513,-30.97,1.17,12,0.86,-113.00,2983.00,5530,20241031,-36.71,2955,20240712,18.44,4295,-18.51,20250123,3130,11.82,20250407,5530,-36.71,20241031,2955,18.44,20240712,1.51,Y,013810,500,73 억,,976313,N,N,2594,N,00,N
20250509,150258,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3505,5,2,0.14,422881280,120433,95.16,3535,3555,3460,4550,2450,3500,3511.34,6.66,0,363,3603,3551,3508,3456,3413,3530,3435,73,1050,500,2240,5,1,14655470,514,-31.02,1.17,12,0.82,-113.00,2983.00,5530,20241031,-36.62,2955,20240712,18.61,4295,-18.39,20250123,3130,11.98,20250407,5530,-36.62,20241031,2955,18.61,20240712,1.51,Y,013810,500,73 억,,976313,N,N,1863,N,00,N
20250509,140257,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3505,5,2,0.14,385061034,109635,86.63,3535,3555,3460,4550,2450,3500,3512.21,6.66,0,-3117,3603,3551,3508,3456,3413,3530,3435,73,1050,500,2240,5,1,14655470,514,-31.02,1.17,12,0.75,-113.00,2983.00,5530,20241031,-36.62,2955,20240712,18.61,4295,-18.39,20250123,3130,11.98,20250407,5530,-36.62,20241031,2955,18.61,20240712,1.51,Y,013810,500,73 억,,976313,N,N,1863,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 160256 57 100.00 KOSDAQ 기계·장비 N N N N N 3490 -10 5 -0.29 905214133 255620 199.46 3555 3630 3465 4550 2450 3500 3541.27 6.69 0 16054 3600 3550 3505 3455 3410 3527 3432 73 1050 500 2240 5 1 14655470 511 -30.88 1.17 12 1.74 -113.00 2983.00 5530 20241031 -36.89 2955 20240712 18.10 4295 -18.74 20250123 3130 11.50 20250407 5530 -36.89 20241031 2955 18.10 20240712 1.41 Y 013810 500 73 억 980440 N N 5141 N 00 N
3 20250512 150258 57 100.00 KOSDAQ 기계·장비 N N N N N 3505 5 2 0.14 812816843 229147 178.80 3555 3630 3465 4550 2450 3500 3547.14 6.69 0 4148 3600 3550 3505 3455 3410 3527 3432 73 1050 500 2240 5 1 14655470 514 -31.02 1.17 12 1.56 -113.00 2983.00 5530 20241031 -36.62 2955 20240712 18.61 4295 -18.39 20250123 3130 11.98 20250407 5530 -36.62 20241031 2955 18.61 20240712 1.41 Y 013810 500 73 억 980440 N N 2594 N 00 N
4 20250512 140258 57 100.00 KOSDAQ 기계·장비 N N N N N 3515 15 2 0.43 755926818 212918 166.14 3555 3630 3465 4550 2450 3500 3550.32 6.69 0 4695 3600 3550 3505 3455 3410 3527 3432 73 1050 500 2240 5 1 14655470 515 -31.11 1.18 12 1.45 -113.00 2983.00 5530 20241031 -36.44 2955 20240712 18.95 4295 -18.16 20250123 3130 12.30 20250407 5530 -36.44 20241031 2955 18.95 20240712 1.41 Y 013810 500 73 억 980440 N N 2594 N 00 N
5 20250512 130257 57 100.00 KOSDAQ 기계·장비 N N N N N 3510 10 2 0.29 733145556 206459 161.10 3555 3630 3465 4550 2450 3500 3551.05 6.69 0 3932 3600 3550 3505 3455 3410 3527 3432 73 1050 500 2240 5 1 14655470 514 -31.06 1.18 12 1.41 -113.00 2983.00 5530 20241031 -36.53 2955 20240712 18.78 4295 -18.28 20250123 3130 12.14 20250407 5530 -36.53 20241031 2955 18.78 20240712 1.41 Y 013810 500 73 억 980440 N N 2594 N 00 N
6 20250512 120258 57 100.00 KOSDAQ 기계·장비 N N N N N 3550 50 2 1.43 663345416 186617 145.62 3555 3630 3465 4550 2450 3500 3554.58 6.69 0 -82 3600 3550 3505 3455 3410 3527 3432 73 1050 500 2240 5 1 14655470 520 -31.42 1.19 12 1.27 -113.00 2983.00 5530 20241031 -35.80 2955 20240712 20.14 4295 -17.35 20250123 3130 13.42 20250407 5530 -35.80 20241031 2955 20.14 20240712 1.41 Y 013810 500 73 억 980440 N N 2594 N 00 N
7 20250512 110258 57 100.00 KOSDAQ 기계·장비 N N N N N 3560 60 2 1.71 570611281 160465 125.21 3555 3630 3465 4550 2450 3500 3555.99 6.69 0 5093 3600 3550 3505 3455 3410 3527 3432 73 1050 500 2240 5 1 14655470 522 -31.50 1.19 12 1.09 -113.00 2983.00 5530 20241031 -35.62 2955 20240712 20.47 4295 -17.11 20250123 3130 13.74 20250407 5530 -35.62 20241031 2955 20.47 20240712 1.41 Y 013810 500 73 억 980440 N N 2594 N 00 N
8 20250512 100257 57 100.00 KOSDAQ 기계·장비 N N N N N 3570 70 2 2.00 478652851 134663 105.08 3555 3630 3465 4550 2450 3500 3554.45 6.69 0 -1190 3600 3550 3505 3455 3410 3527 3432 73 1050 500 2240 5 1 14655470 523 -31.59 1.20 12 0.92 -113.00 2983.00 5530 20241031 -35.44 2955 20240712 20.81 4295 -16.88 20250123 3130 14.06 20250407 5530 -35.44 20241031 2955 20.81 20240712 1.41 Y 013810 500 73 억 980440 N N 2594 N 00 N
9 20250512 090258 57 100.00 KOSDAQ 기계·장비 N N N N N 3585 85 2 2.43 160999055 45101 35.19 3555 3630 3465 4550 2450 3500 3569.74 6.69 0 5650 3600 3550 3505 3455 3410 3527 3432 73 1050 500 2240 5 1 14655470 525 -31.73 1.20 12 0.31 -113.00 2983.00 5530 20241031 -35.17 2955 20240712 21.32 4295 -16.53 20250123 3130 14.54 20250407 5530 -35.17 20241031 2955 21.32 20240712 1.41 Y 013810 500 73 억 980440 N N 2594 N 00 N
10 20250509 160256 57 100.00 KOSDAQ 기계·장비 N N N N N 3500 0 3 0.00 442810070 126139 99.67 3535 3555 3460 4550 2450 3500 3510.49 6.66 0 1165 3603 3551 3508 3456 3413 3530 3435 73 1050 500 2240 5 1 14655470 513 -30.97 1.17 12 0.86 -113.00 2983.00 5530 20241031 -36.71 2955 20240712 18.44 4295 -18.51 20250123 3130 11.82 20250407 5530 -36.71 20241031 2955 18.44 20240712 1.51 Y 013810 500 73 억 976313 N N 2594 N 00 N
11 20250509 150258 57 100.00 KOSDAQ 기계·장비 N N N N N 3505 5 2 0.14 422881280 120433 95.16 3535 3555 3460 4550 2450 3500 3511.34 6.66 0 363 3603 3551 3508 3456 3413 3530 3435 73 1050 500 2240 5 1 14655470 514 -31.02 1.17 12 0.82 -113.00 2983.00 5530 20241031 -36.62 2955 20240712 18.61 4295 -18.39 20250123 3130 11.98 20250407 5530 -36.62 20241031 2955 18.61 20240712 1.51 Y 013810 500 73 억 976313 N N 1863 N 00 N
12 20250509 140257 57 100.00 KOSDAQ 기계·장비 N N N N N 3505 5 2 0.14 385061034 109635 86.63 3535 3555 3460 4550 2450 3500 3512.21 6.66 0 -3117 3603 3551 3508 3456 3413 3530 3435 73 1050 500 2240 5 1 14655470 514 -31.02 1.17 12 0.75 -113.00 2983.00 5530 20241031 -36.62 2955 20240712 18.61 4295 -18.39 20250123 3130 11.98 20250407 5530 -36.62 20241031 2955 18.61 20240712 1.51 Y 013810 500 73 억 976313 N N 1863 N 00 N