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
033540/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
20250512,160400,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1433,-12,5,-0.83,293248576,203473,164.32,1440,1475,1419,1878,1012,1445,1441.20,1.63,0,16998,1500,1472,1457,1429,1414,1465,1422,189,433,500,1010,1,1,37751063,541,31.84,0.52,12,0.54,45.00,2757.00,2585,20240826,-44.56,1240,20241113,15.56,2060,-30.44,20250113,1387,3.32,20250102,2585,-44.56,20240826,1240,15.56,20241113,2.23,Y,033540,500,188 억,,614827,N,N,4508,N,00,N
20250512,150405,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1437,-8,5,-0.55,277211754,192314,155.31,1440,1475,1419,1878,1012,1445,1441.43,1.63,0,21987,1500,1472,1457,1429,1414,1465,1422,189,433,500,1010,1,1,37751063,542,31.93,0.52,12,0.51,45.00,2757.00,2585,20240826,-44.41,1240,20241113,15.89,2060,-30.24,20250113,1387,3.60,20250102,2585,-44.41,20240826,1240,15.89,20241113,2.23,Y,033540,500,188 억,,614827,N,N,2941,N,00,N
20250512,140404,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1438,-7,5,-0.48,256152619,177679,143.49,1440,1475,1419,1878,1012,1445,1441.63,1.63,0,28148,1500,1472,1457,1429,1414,1465,1422,189,433,500,1010,1,1,37751063,543,31.96,0.52,12,0.47,45.00,2757.00,2585,20240826,-44.37,1240,20241113,15.97,2060,-30.19,20250113,1387,3.68,20250102,2585,-44.37,20240826,1240,15.97,20241113,2.23,Y,033540,500,188 억,,614827,N,N,2941,N,00,N
20250512,130402,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1449,4,2,0.28,229994352,159547,128.84,1440,1475,1419,1878,1012,1445,1441.51,1.63,0,25379,1500,1472,1457,1429,1414,1465,1422,189,433,500,1010,1,1,37751063,547,32.20,0.53,12,0.42,45.00,2757.00,2585,20240826,-43.95,1240,20241113,16.85,2060,-29.66,20250113,1387,4.47,20250102,2585,-43.95,20240826,1240,16.85,20241113,2.23,Y,033540,500,188 억,,614827,N,N,2941,N,00,N
20250512,120405,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1451,6,2,0.42,192019076,133328,107.67,1440,1475,1419,1878,1012,1445,1440.15,1.63,0,16888,1500,1472,1457,1429,1414,1465,1422,189,433,500,1010,1,1,37751063,548,32.24,0.53,12,0.35,45.00,2757.00,2585,20240826,-43.87,1240,20241113,17.02,2060,-29.56,20250113,1387,4.61,20250102,2585,-43.87,20240826,1240,17.02,20241113,2.23,Y,033540,500,188 억,,614827,N,N,2941,N,00,N
20250512,110404,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1451,6,2,0.42,183420626,127402,102.89,1440,1475,1419,1878,1012,1445,1439.64,1.63,0,15401,1500,1472,1457,1429,1414,1465,1422,189,433,500,1010,1,1,37751063,548,32.24,0.53,12,0.34,45.00,2757.00,2585,20240826,-43.87,1240,20241113,17.02,2060,-29.56,20250113,1387,4.61,20250102,2585,-43.87,20240826,1240,17.02,20241113,2.23,Y,033540,500,188 억,,614827,N,N,2941,N,00,N
20250512,100403,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1450,5,2,0.35,161897581,112586,90.92,1440,1453,1419,1878,1012,1445,1437.90,1.63,0,11824,1500,1472,1457,1429,1414,1465,1422,189,433,500,1010,1,1,37751063,547,32.22,0.53,12,0.30,45.00,2757.00,2585,20240826,-43.91,1240,20241113,16.94,2060,-29.61,20250113,1387,4.54,20250102,2585,-43.91,20240826,1240,16.94,20241113,2.23,Y,033540,500,188 억,,614827,N,N,2941,N,00,N
20250512,090404,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1449,4,2,0.28,38370158,26619,21.50,1440,1453,1440,1878,1012,1445,1441.25,1.63,0,4844,1500,1472,1457,1429,1414,1465,1422,189,433,500,1010,1,1,37751063,547,32.20,0.53,12,0.07,45.00,2757.00,2585,20240826,-43.95,1240,20241113,16.85,2060,-29.66,20250113,1387,4.47,20250102,2585,-43.95,20240826,1240,16.85,20241113,2.23,Y,033540,500,188 억,,614827,N,N,2941,N,00,N
20250509,160403,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1445,-22,5,-1.50,142257091,97341,123.70,1475,1485,1442,1907,1027,1467,1461.55,1.65,0,-11584,1508,1487,1459,1438,1410,1498,1449,189,440,500,1020,1,1,37751063,546,32.11,0.52,12,0.26,45.00,2757.00,2585,20240826,-44.10,1240,20241113,16.53,2060,-29.85,20250113,1387,4.18,20250102,2585,-44.10,20240826,1240,16.53,20241113,2.23,Y,033540,500,188 억,,624153,N,N,2941,N,00,N
20250509,150404,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1459,-8,5,-0.55,123465278,84352,107.20,1475,1485,1450,1907,1027,1467,1463.69,1.65,0,-9076,1508,1487,1459,1438,1410,1498,1449,189,440,500,1020,1,1,37751063,551,32.42,0.53,12,0.22,45.00,2757.00,2585,20240826,-43.56,1240,20241113,17.66,2060,-29.17,20250113,1387,5.19,20250102,2585,-43.56,20240826,1240,17.66,20241113,2.23,Y,033540,500,188 억,,624153,N,N,3026,N,00,N
20250509,140402,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1460,-7,5,-0.48,88463332,60270,76.59,1475,1485,1457,1907,1027,1467,1467.78,1.65,0,-11841,1508,1487,1459,1438,1410,1498,1449,189,440,500,1020,1,1,37751063,551,32.44,0.53,12,0.16,45.00,2757.00,2585,20240826,-43.52,1240,20241113,17.74,2060,-29.13,20250113,1387,5.26,20250102,2585,-43.52,20240826,1240,17.74,20241113,2.23,Y,033540,500,188 억,,624153,N,N,3026,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 160400 57 100.00 KOSDAQ 기계·장비 N N N N N 1433 -12 5 -0.83 293248576 203473 164.32 1440 1475 1419 1878 1012 1445 1441.20 1.63 0 16998 1500 1472 1457 1429 1414 1465 1422 189 433 500 1010 1 1 37751063 541 31.84 0.52 12 0.54 45.00 2757.00 2585 20240826 -44.56 1240 20241113 15.56 2060 -30.44 20250113 1387 3.32 20250102 2585 -44.56 20240826 1240 15.56 20241113 2.23 Y 033540 500 188 억 614827 N N 4508 N 00 N
3 20250512 150405 57 100.00 KOSDAQ 기계·장비 N N N N N 1437 -8 5 -0.55 277211754 192314 155.31 1440 1475 1419 1878 1012 1445 1441.43 1.63 0 21987 1500 1472 1457 1429 1414 1465 1422 189 433 500 1010 1 1 37751063 542 31.93 0.52 12 0.51 45.00 2757.00 2585 20240826 -44.41 1240 20241113 15.89 2060 -30.24 20250113 1387 3.60 20250102 2585 -44.41 20240826 1240 15.89 20241113 2.23 Y 033540 500 188 억 614827 N N 2941 N 00 N
4 20250512 140404 57 100.00 KOSDAQ 기계·장비 N N N N N 1438 -7 5 -0.48 256152619 177679 143.49 1440 1475 1419 1878 1012 1445 1441.63 1.63 0 28148 1500 1472 1457 1429 1414 1465 1422 189 433 500 1010 1 1 37751063 543 31.96 0.52 12 0.47 45.00 2757.00 2585 20240826 -44.37 1240 20241113 15.97 2060 -30.19 20250113 1387 3.68 20250102 2585 -44.37 20240826 1240 15.97 20241113 2.23 Y 033540 500 188 억 614827 N N 2941 N 00 N
5 20250512 130402 57 100.00 KOSDAQ 기계·장비 N N N N N 1449 4 2 0.28 229994352 159547 128.84 1440 1475 1419 1878 1012 1445 1441.51 1.63 0 25379 1500 1472 1457 1429 1414 1465 1422 189 433 500 1010 1 1 37751063 547 32.20 0.53 12 0.42 45.00 2757.00 2585 20240826 -43.95 1240 20241113 16.85 2060 -29.66 20250113 1387 4.47 20250102 2585 -43.95 20240826 1240 16.85 20241113 2.23 Y 033540 500 188 억 614827 N N 2941 N 00 N
6 20250512 120405 57 100.00 KOSDAQ 기계·장비 N N N N N 1451 6 2 0.42 192019076 133328 107.67 1440 1475 1419 1878 1012 1445 1440.15 1.63 0 16888 1500 1472 1457 1429 1414 1465 1422 189 433 500 1010 1 1 37751063 548 32.24 0.53 12 0.35 45.00 2757.00 2585 20240826 -43.87 1240 20241113 17.02 2060 -29.56 20250113 1387 4.61 20250102 2585 -43.87 20240826 1240 17.02 20241113 2.23 Y 033540 500 188 억 614827 N N 2941 N 00 N
7 20250512 110404 57 100.00 KOSDAQ 기계·장비 N N N N N 1451 6 2 0.42 183420626 127402 102.89 1440 1475 1419 1878 1012 1445 1439.64 1.63 0 15401 1500 1472 1457 1429 1414 1465 1422 189 433 500 1010 1 1 37751063 548 32.24 0.53 12 0.34 45.00 2757.00 2585 20240826 -43.87 1240 20241113 17.02 2060 -29.56 20250113 1387 4.61 20250102 2585 -43.87 20240826 1240 17.02 20241113 2.23 Y 033540 500 188 억 614827 N N 2941 N 00 N
8 20250512 100403 57 100.00 KOSDAQ 기계·장비 N N N N N 1450 5 2 0.35 161897581 112586 90.92 1440 1453 1419 1878 1012 1445 1437.90 1.63 0 11824 1500 1472 1457 1429 1414 1465 1422 189 433 500 1010 1 1 37751063 547 32.22 0.53 12 0.30 45.00 2757.00 2585 20240826 -43.91 1240 20241113 16.94 2060 -29.61 20250113 1387 4.54 20250102 2585 -43.91 20240826 1240 16.94 20241113 2.23 Y 033540 500 188 억 614827 N N 2941 N 00 N
9 20250512 090404 57 100.00 KOSDAQ 기계·장비 N N N N N 1449 4 2 0.28 38370158 26619 21.50 1440 1453 1440 1878 1012 1445 1441.25 1.63 0 4844 1500 1472 1457 1429 1414 1465 1422 189 433 500 1010 1 1 37751063 547 32.20 0.53 12 0.07 45.00 2757.00 2585 20240826 -43.95 1240 20241113 16.85 2060 -29.66 20250113 1387 4.47 20250102 2585 -43.95 20240826 1240 16.85 20241113 2.23 Y 033540 500 188 억 614827 N N 2941 N 00 N
10 20250509 160403 57 100.00 KOSDAQ 기계·장비 N N N N N 1445 -22 5 -1.50 142257091 97341 123.70 1475 1485 1442 1907 1027 1467 1461.55 1.65 0 -11584 1508 1487 1459 1438 1410 1498 1449 189 440 500 1020 1 1 37751063 546 32.11 0.52 12 0.26 45.00 2757.00 2585 20240826 -44.10 1240 20241113 16.53 2060 -29.85 20250113 1387 4.18 20250102 2585 -44.10 20240826 1240 16.53 20241113 2.23 Y 033540 500 188 억 624153 N N 2941 N 00 N
11 20250509 150404 57 100.00 KOSDAQ 기계·장비 N N N N N 1459 -8 5 -0.55 123465278 84352 107.20 1475 1485 1450 1907 1027 1467 1463.69 1.65 0 -9076 1508 1487 1459 1438 1410 1498 1449 189 440 500 1020 1 1 37751063 551 32.42 0.53 12 0.22 45.00 2757.00 2585 20240826 -43.56 1240 20241113 17.66 2060 -29.17 20250113 1387 5.19 20250102 2585 -43.56 20240826 1240 17.66 20241113 2.23 Y 033540 500 188 억 624153 N N 3026 N 00 N
12 20250509 140402 57 100.00 KOSDAQ 기계·장비 N N N N N 1460 -7 5 -0.48 88463332 60270 76.59 1475 1485 1457 1907 1027 1467 1467.78 1.65 0 -11841 1508 1487 1459 1438 1410 1498 1449 189 440 500 1020 1 1 37751063 551 32.44 0.53 12 0.16 45.00 2757.00 2585 20240826 -43.52 1240 20241113 17.74 2060 -29.13 20250113 1387 5.26 20250102 2585 -43.52 20240826 1240 17.74 20241113 2.23 Y 033540 500 188 억 624153 N N 3026 N 00 N