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
041440/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
20250512,160431,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9000,400,2,4.65,3292747575,363943,297.05,9240,9240,8900,11180,6020,8600,9047.43,5.63,0,11136,8793,8696,8623,8526,8453,8660,8490,90,2580,500,5500,10,1,17915944,1612,24.52,0.85,12,2.03,367.00,10536.00,12060,20250213,-25.37,6320,20240522,42.41,12060,-25.37,20250213,7150,25.87,20250409,12060,-25.37,20250213,6320,42.41,20240522,6.83,Y,041440,500,89 억,,1009233,N,N,9715,N,00,N
20250512,150436,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8910,310,2,3.60,3146506425,347642,283.74,9240,9240,8910,11180,6020,8600,9051.00,5.63,0,12074,8793,8696,8623,8526,8453,8660,8490,90,2580,500,5500,10,1,17915944,1596,24.28,0.85,12,1.94,367.00,10536.00,12060,20250213,-26.12,6320,20240522,40.98,12060,-26.12,20250213,7150,24.62,20250409,12060,-26.12,20250213,6320,40.98,20240522,6.83,Y,041440,500,89 억,,1009233,N,N,395,N,00,N
20250512,140435,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8950,350,2,4.07,2950221955,325680,265.82,9240,9240,8930,11180,6020,8600,9058.65,5.63,0,11977,8793,8696,8623,8526,8453,8660,8490,90,2580,500,5500,10,1,17915944,1603,24.39,0.85,12,1.82,367.00,10536.00,12060,20250213,-25.79,6320,20240522,41.61,12060,-25.79,20250213,7150,25.17,20250409,12060,-25.79,20250213,6320,41.61,20240522,6.83,Y,041440,500,89 억,,1009233,N,N,395,N,00,N
20250512,130434,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8950,350,2,4.07,2802857935,309226,252.39,9240,9240,8930,11180,6020,8600,9064.11,5.63,0,7718,8793,8696,8623,8526,8453,8660,8490,90,2580,500,5500,10,1,17915944,1603,24.39,0.85,12,1.73,367.00,10536.00,12060,20250213,-25.79,6320,20240522,41.61,12060,-25.79,20250213,7150,25.17,20250409,12060,-25.79,20250213,6320,41.61,20240522,6.83,Y,041440,500,89 억,,1009233,N,N,395,N,00,N
20250512,120436,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8970,370,2,4.30,2682517625,295798,241.43,9240,9240,8930,11180,6020,8600,9068.75,5.63,0,6974,8793,8696,8623,8526,8453,8660,8490,90,2580,500,5500,10,1,17915944,1607,24.44,0.85,12,1.65,367.00,10536.00,12060,20250213,-25.62,6320,20240522,41.93,12060,-25.62,20250213,7150,25.45,20250409,12060,-25.62,20250213,6320,41.93,20240522,6.83,Y,041440,500,89 억,,1009233,N,N,395,N,00,N
20250512,110436,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9030,430,2,5.00,2422942615,266864,217.81,9240,9240,8950,11180,6020,8600,9079.32,5.63,0,3640,8793,8696,8623,8526,8453,8660,8490,90,2580,500,5500,10,1,17915944,1618,24.60,0.86,12,1.49,367.00,10536.00,12060,20250213,-25.12,6320,20240522,42.88,12060,-25.12,20250213,7150,26.29,20250409,12060,-25.12,20250213,6320,42.88,20240522,6.83,Y,041440,500,89 억,,1009233,N,N,395,N,00,N
20250512,100435,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9000,400,2,4.65,2103029345,231382,188.85,9240,9240,8950,11180,6020,8600,9088.99,5.63,0,-10116,8793,8696,8623,8526,8453,8660,8490,90,2580,500,5500,10,1,17915944,1612,24.52,0.85,12,1.29,367.00,10536.00,12060,20250213,-25.37,6320,20240522,42.41,12060,-25.37,20250213,7150,25.87,20250409,12060,-25.37,20250213,6320,42.41,20240522,6.83,Y,041440,500,89 억,,1009233,N,N,395,N,00,N
20250512,090435,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9040,440,2,5.12,1084955625,118494,96.71,9240,9240,8990,11180,6020,8600,9156.21,5.63,0,-32653,8793,8696,8623,8526,8453,8660,8490,90,2580,500,5500,10,1,17915944,1620,24.63,0.86,12,0.66,367.00,10536.00,12060,20250213,-25.04,6320,20240522,43.04,12060,-25.04,20250213,7150,26.43,20250409,12060,-25.04,20250213,6320,43.04,20240522,6.83,Y,041440,500,89 억,,1009233,N,N,395,N,00,N
20250509,160433,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8600,-110,5,-1.26,1054827970,122521,180.57,8640,8720,8550,11320,6100,8710,8608.83,5.61,0,2112,8823,8766,8693,8636,8563,8795,8665,90,2610,500,5570,10,1,17915944,1541,23.43,0.82,12,0.68,367.00,10536.00,12060,20250213,-28.69,6320,20240522,36.08,12060,-28.69,20250213,7150,20.28,20250409,12060,-28.69,20250213,6320,36.08,20240522,6.81,Y,041440,500,89 억,,1005466,N,N,395,N,00,N
20250509,150436,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8590,-120,5,-1.38,916762510,106463,156.90,8640,8720,8550,11320,6100,8710,8610.48,5.61,0,-1765,8823,8766,8693,8636,8563,8795,8665,90,2610,500,5570,10,1,17915944,1539,23.41,0.82,12,0.59,367.00,10536.00,12060,20250213,-28.77,6320,20240522,35.92,12060,-28.77,20250213,7150,20.14,20250409,12060,-28.77,20250213,6320,35.92,20240522,6.81,Y,041440,500,89 억,,1005466,N,N,1436,N,00,N
20250509,140434,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8580,-130,5,-1.49,818409710,94991,140.00,8640,8720,8550,11320,6100,8710,8615.01,5.61,0,-5810,8823,8766,8693,8636,8563,8795,8665,90,2610,500,5570,10,1,17915944,1537,23.38,0.81,12,0.53,367.00,10536.00,12060,20250213,-28.86,6320,20240522,35.76,12060,-28.86,20250213,7150,20.00,20250409,12060,-28.86,20250213,6320,35.76,20240522,6.81,Y,041440,500,89 억,,1005466,N,N,1436,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 160431 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9000 400 2 4.65 3292747575 363943 297.05 9240 9240 8900 11180 6020 8600 9047.43 5.63 0 11136 8793 8696 8623 8526 8453 8660 8490 90 2580 500 5500 10 1 17915944 1612 24.52 0.85 12 2.03 367.00 10536.00 12060 20250213 -25.37 6320 20240522 42.41 12060 -25.37 20250213 7150 25.87 20250409 12060 -25.37 20250213 6320 42.41 20240522 6.83 Y 041440 500 89 억 1009233 N N 9715 N 00 N
3 20250512 150436 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8910 310 2 3.60 3146506425 347642 283.74 9240 9240 8910 11180 6020 8600 9051.00 5.63 0 12074 8793 8696 8623 8526 8453 8660 8490 90 2580 500 5500 10 1 17915944 1596 24.28 0.85 12 1.94 367.00 10536.00 12060 20250213 -26.12 6320 20240522 40.98 12060 -26.12 20250213 7150 24.62 20250409 12060 -26.12 20250213 6320 40.98 20240522 6.83 Y 041440 500 89 억 1009233 N N 395 N 00 N
4 20250512 140435 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8950 350 2 4.07 2950221955 325680 265.82 9240 9240 8930 11180 6020 8600 9058.65 5.63 0 11977 8793 8696 8623 8526 8453 8660 8490 90 2580 500 5500 10 1 17915944 1603 24.39 0.85 12 1.82 367.00 10536.00 12060 20250213 -25.79 6320 20240522 41.61 12060 -25.79 20250213 7150 25.17 20250409 12060 -25.79 20250213 6320 41.61 20240522 6.83 Y 041440 500 89 억 1009233 N N 395 N 00 N
5 20250512 130434 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8950 350 2 4.07 2802857935 309226 252.39 9240 9240 8930 11180 6020 8600 9064.11 5.63 0 7718 8793 8696 8623 8526 8453 8660 8490 90 2580 500 5500 10 1 17915944 1603 24.39 0.85 12 1.73 367.00 10536.00 12060 20250213 -25.79 6320 20240522 41.61 12060 -25.79 20250213 7150 25.17 20250409 12060 -25.79 20250213 6320 41.61 20240522 6.83 Y 041440 500 89 억 1009233 N N 395 N 00 N
6 20250512 120436 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8970 370 2 4.30 2682517625 295798 241.43 9240 9240 8930 11180 6020 8600 9068.75 5.63 0 6974 8793 8696 8623 8526 8453 8660 8490 90 2580 500 5500 10 1 17915944 1607 24.44 0.85 12 1.65 367.00 10536.00 12060 20250213 -25.62 6320 20240522 41.93 12060 -25.62 20250213 7150 25.45 20250409 12060 -25.62 20250213 6320 41.93 20240522 6.83 Y 041440 500 89 억 1009233 N N 395 N 00 N
7 20250512 110436 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9030 430 2 5.00 2422942615 266864 217.81 9240 9240 8950 11180 6020 8600 9079.32 5.63 0 3640 8793 8696 8623 8526 8453 8660 8490 90 2580 500 5500 10 1 17915944 1618 24.60 0.86 12 1.49 367.00 10536.00 12060 20250213 -25.12 6320 20240522 42.88 12060 -25.12 20250213 7150 26.29 20250409 12060 -25.12 20250213 6320 42.88 20240522 6.83 Y 041440 500 89 억 1009233 N N 395 N 00 N
8 20250512 100435 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9000 400 2 4.65 2103029345 231382 188.85 9240 9240 8950 11180 6020 8600 9088.99 5.63 0 -10116 8793 8696 8623 8526 8453 8660 8490 90 2580 500 5500 10 1 17915944 1612 24.52 0.85 12 1.29 367.00 10536.00 12060 20250213 -25.37 6320 20240522 42.41 12060 -25.37 20250213 7150 25.87 20250409 12060 -25.37 20250213 6320 42.41 20240522 6.83 Y 041440 500 89 억 1009233 N N 395 N 00 N
9 20250512 090435 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9040 440 2 5.12 1084955625 118494 96.71 9240 9240 8990 11180 6020 8600 9156.21 5.63 0 -32653 8793 8696 8623 8526 8453 8660 8490 90 2580 500 5500 10 1 17915944 1620 24.63 0.86 12 0.66 367.00 10536.00 12060 20250213 -25.04 6320 20240522 43.04 12060 -25.04 20250213 7150 26.43 20250409 12060 -25.04 20250213 6320 43.04 20240522 6.83 Y 041440 500 89 억 1009233 N N 395 N 00 N
10 20250509 160433 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8600 -110 5 -1.26 1054827970 122521 180.57 8640 8720 8550 11320 6100 8710 8608.83 5.61 0 2112 8823 8766 8693 8636 8563 8795 8665 90 2610 500 5570 10 1 17915944 1541 23.43 0.82 12 0.68 367.00 10536.00 12060 20250213 -28.69 6320 20240522 36.08 12060 -28.69 20250213 7150 20.28 20250409 12060 -28.69 20250213 6320 36.08 20240522 6.81 Y 041440 500 89 억 1005466 N N 395 N 00 N
11 20250509 150436 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8590 -120 5 -1.38 916762510 106463 156.90 8640 8720 8550 11320 6100 8710 8610.48 5.61 0 -1765 8823 8766 8693 8636 8563 8795 8665 90 2610 500 5570 10 1 17915944 1539 23.41 0.82 12 0.59 367.00 10536.00 12060 20250213 -28.77 6320 20240522 35.92 12060 -28.77 20250213 7150 20.14 20250409 12060 -28.77 20250213 6320 35.92 20240522 6.81 Y 041440 500 89 억 1005466 N N 1436 N 00 N
12 20250509 140434 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8580 -130 5 -1.49 818409710 94991 140.00 8640 8720 8550 11320 6100 8710 8615.01 5.61 0 -5810 8823 8766 8693 8636 8563 8795 8665 90 2610 500 5570 10 1 17915944 1537 23.38 0.81 12 0.53 367.00 10536.00 12060 20250213 -28.86 6320 20240522 35.76 12060 -28.86 20250213 7150 20.00 20250409 12060 -28.86 20250213 6320 35.76 20240522 6.81 Y 041440 500 89 억 1005466 N N 1436 N 00 N