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
053080/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
20250512,160507,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11860,250,2,2.15,425723700,36009,211.15,11630,11890,11630,15090,8130,11610,11822.70,2.88,0,20618,12016,11812,11676,11472,11336,11745,11405,65,3480,500,8350,10,1,12999807,1542,11.35,0.83,12,0.28,1045.00,14313.00,21700,20240529,-45.35,9870,20250409,20.16,15600,-23.97,20250224,9870,20.16,20250409,21700,-45.35,20240529,9870,20.16,20250409,4.07,Y,053080,500,64 억,,374745,N,N,935,N,00,N
20250512,150513,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11890,280,2,2.41,362560590,30680,179.90,11630,11890,11630,15090,8130,11610,11817.49,2.88,0,17634,12016,11812,11676,11472,11336,11745,11405,65,3480,500,8350,10,1,12999807,1546,11.38,0.83,12,0.24,1045.00,14313.00,21700,20240529,-45.21,9870,20250409,20.47,15600,-23.78,20250224,9870,20.47,20250409,21700,-45.21,20240529,9870,20.47,20250409,4.07,Y,053080,500,64 억,,374745,N,N,485,N,00,N
20250512,140513,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11850,240,2,2.07,293976200,24902,146.02,11630,11870,11630,15090,8130,11610,11805.32,2.88,0,13870,12016,11812,11676,11472,11336,11745,11405,65,3480,500,8350,10,1,12999807,1540,11.34,0.83,12,0.19,1045.00,14313.00,21700,20240529,-45.39,9870,20250409,20.06,15600,-24.04,20250224,9870,20.06,20250409,21700,-45.39,20240529,9870,20.06,20250409,4.07,Y,053080,500,64 억,,374745,N,N,485,N,00,N
20250512,130511,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11820,210,2,1.81,262356480,22235,130.38,11630,11870,11630,15090,8130,11610,11799.26,2.88,0,12481,12016,11812,11676,11472,11336,11745,11405,65,3480,500,8350,10,1,12999807,1537,11.31,0.83,12,0.17,1045.00,14313.00,21700,20240529,-45.53,9870,20250409,19.76,15600,-24.23,20250224,9870,19.76,20250409,21700,-45.53,20240529,9870,19.76,20250409,4.07,Y,053080,500,64 억,,374745,N,N,485,N,00,N
20250512,120514,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11800,190,2,1.64,233824020,19816,116.20,11630,11870,11630,15090,8130,11610,11799.76,2.88,0,10980,12016,11812,11676,11472,11336,11745,11405,65,3480,500,8350,10,1,12999807,1534,11.29,0.82,12,0.15,1045.00,14313.00,21700,20240529,-45.62,9870,20250409,19.55,15600,-24.36,20250224,9870,19.55,20250409,21700,-45.62,20240529,9870,19.55,20250409,4.07,Y,053080,500,64 억,,374745,N,N,485,N,00,N
20250512,110512,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11840,230,2,1.98,170869990,14502,85.04,11630,11870,11630,15090,8130,11610,11782.51,2.88,0,9418,12016,11812,11676,11472,11336,11745,11405,65,3480,500,8350,10,1,12999807,1539,11.33,0.83,12,0.11,1045.00,14313.00,21700,20240529,-45.44,9870,20250409,19.96,15600,-24.10,20250224,9870,19.96,20250409,21700,-45.44,20240529,9870,19.96,20250409,4.07,Y,053080,500,64 억,,374745,N,N,485,N,00,N
20250512,100511,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11800,190,2,1.64,81104740,6909,40.51,11630,11820,11630,15090,8130,11610,11739.00,2.88,0,3215,12016,11812,11676,11472,11336,11745,11405,65,3480,500,8350,10,1,12999807,1534,11.29,0.82,12,0.05,1045.00,14313.00,21700,20240529,-45.62,9870,20250409,19.55,15600,-24.36,20250224,9870,19.55,20250409,21700,-45.62,20240529,9870,19.55,20250409,4.07,Y,053080,500,64 억,,374745,N,N,485,N,00,N
20250512,090512,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11750,140,2,1.21,22356090,1910,11.20,11630,11790,11630,15090,8130,11610,11704.76,2.88,0,629,12016,11812,11676,11472,11336,11745,11405,65,3480,500,8350,10,1,12999807,1527,11.24,0.82,12,0.01,1045.00,14313.00,21700,20240529,-45.85,9870,20250409,19.05,15600,-24.68,20250224,9870,19.05,20250409,21700,-45.85,20240529,9870,19.05,20250409,4.07,Y,053080,500,64 억,,374745,N,N,485,N,00,N
20250509,160509,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11610,-220,5,-1.86,198123690,17054,62.87,11880,11880,11540,15370,8290,11830,11617.44,2.96,0,-7890,11976,11902,11776,11702,11576,11940,11740,65,3540,500,8510,10,1,12999807,1509,11.11,0.81,12,0.13,1045.00,14313.00,21700,20240529,-46.50,9870,20250409,17.63,15600,-25.58,20250224,9870,17.63,20250409,21700,-46.50,20240529,9870,17.63,20250409,4.07,Y,053080,500,64 억,,384762,N,N,485,N,00,N
20250509,150513,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11590,-240,5,-2.03,185250530,15941,58.77,11880,11880,11540,15370,8290,11830,11621.01,2.96,0,-7825,11976,11902,11776,11702,11576,11940,11740,65,3540,500,8510,10,1,12999807,1507,11.09,0.81,12,0.12,1045.00,14313.00,21700,20240529,-46.59,9870,20250409,17.43,15600,-25.71,20250224,9870,17.43,20250409,21700,-46.59,20240529,9870,17.43,20250409,4.07,Y,053080,500,64 억,,384762,N,N,3604,N,00,N
20250509,140511,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11570,-260,5,-2.20,158995020,13669,50.39,11880,11880,11540,15370,8290,11830,11631.80,2.96,0,-7310,11976,11902,11776,11702,11576,11940,11740,65,3540,500,8510,10,1,12999807,1504,11.07,0.81,12,0.11,1045.00,14313.00,21700,20240529,-46.68,9870,20250409,17.22,15600,-25.83,20250224,9870,17.22,20250409,21700,-46.68,20240529,9870,17.22,20250409,4.07,Y,053080,500,64 억,,384762,N,N,3604,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 160507 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 11860 250 2 2.15 425723700 36009 211.15 11630 11890 11630 15090 8130 11610 11822.70 2.88 0 20618 12016 11812 11676 11472 11336 11745 11405 65 3480 500 8350 10 1 12999807 1542 11.35 0.83 12 0.28 1045.00 14313.00 21700 20240529 -45.35 9870 20250409 20.16 15600 -23.97 20250224 9870 20.16 20250409 21700 -45.35 20240529 9870 20.16 20250409 4.07 Y 053080 500 64 억 374745 N N 935 N 00 N
3 20250512 150513 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 11890 280 2 2.41 362560590 30680 179.90 11630 11890 11630 15090 8130 11610 11817.49 2.88 0 17634 12016 11812 11676 11472 11336 11745 11405 65 3480 500 8350 10 1 12999807 1546 11.38 0.83 12 0.24 1045.00 14313.00 21700 20240529 -45.21 9870 20250409 20.47 15600 -23.78 20250224 9870 20.47 20250409 21700 -45.21 20240529 9870 20.47 20250409 4.07 Y 053080 500 64 억 374745 N N 485 N 00 N
4 20250512 140513 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 11850 240 2 2.07 293976200 24902 146.02 11630 11870 11630 15090 8130 11610 11805.32 2.88 0 13870 12016 11812 11676 11472 11336 11745 11405 65 3480 500 8350 10 1 12999807 1540 11.34 0.83 12 0.19 1045.00 14313.00 21700 20240529 -45.39 9870 20250409 20.06 15600 -24.04 20250224 9870 20.06 20250409 21700 -45.39 20240529 9870 20.06 20250409 4.07 Y 053080 500 64 억 374745 N N 485 N 00 N
5 20250512 130511 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 11820 210 2 1.81 262356480 22235 130.38 11630 11870 11630 15090 8130 11610 11799.26 2.88 0 12481 12016 11812 11676 11472 11336 11745 11405 65 3480 500 8350 10 1 12999807 1537 11.31 0.83 12 0.17 1045.00 14313.00 21700 20240529 -45.53 9870 20250409 19.76 15600 -24.23 20250224 9870 19.76 20250409 21700 -45.53 20240529 9870 19.76 20250409 4.07 Y 053080 500 64 억 374745 N N 485 N 00 N
6 20250512 120514 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 11800 190 2 1.64 233824020 19816 116.20 11630 11870 11630 15090 8130 11610 11799.76 2.88 0 10980 12016 11812 11676 11472 11336 11745 11405 65 3480 500 8350 10 1 12999807 1534 11.29 0.82 12 0.15 1045.00 14313.00 21700 20240529 -45.62 9870 20250409 19.55 15600 -24.36 20250224 9870 19.55 20250409 21700 -45.62 20240529 9870 19.55 20250409 4.07 Y 053080 500 64 억 374745 N N 485 N 00 N
7 20250512 110512 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 11840 230 2 1.98 170869990 14502 85.04 11630 11870 11630 15090 8130 11610 11782.51 2.88 0 9418 12016 11812 11676 11472 11336 11745 11405 65 3480 500 8350 10 1 12999807 1539 11.33 0.83 12 0.11 1045.00 14313.00 21700 20240529 -45.44 9870 20250409 19.96 15600 -24.10 20250224 9870 19.96 20250409 21700 -45.44 20240529 9870 19.96 20250409 4.07 Y 053080 500 64 억 374745 N N 485 N 00 N
8 20250512 100511 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 11800 190 2 1.64 81104740 6909 40.51 11630 11820 11630 15090 8130 11610 11739.00 2.88 0 3215 12016 11812 11676 11472 11336 11745 11405 65 3480 500 8350 10 1 12999807 1534 11.29 0.82 12 0.05 1045.00 14313.00 21700 20240529 -45.62 9870 20250409 19.55 15600 -24.36 20250224 9870 19.55 20250409 21700 -45.62 20240529 9870 19.55 20250409 4.07 Y 053080 500 64 억 374745 N N 485 N 00 N
9 20250512 090512 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 11750 140 2 1.21 22356090 1910 11.20 11630 11790 11630 15090 8130 11610 11704.76 2.88 0 629 12016 11812 11676 11472 11336 11745 11405 65 3480 500 8350 10 1 12999807 1527 11.24 0.82 12 0.01 1045.00 14313.00 21700 20240529 -45.85 9870 20250409 19.05 15600 -24.68 20250224 9870 19.05 20250409 21700 -45.85 20240529 9870 19.05 20250409 4.07 Y 053080 500 64 억 374745 N N 485 N 00 N
10 20250509 160509 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 11610 -220 5 -1.86 198123690 17054 62.87 11880 11880 11540 15370 8290 11830 11617.44 2.96 0 -7890 11976 11902 11776 11702 11576 11940 11740 65 3540 500 8510 10 1 12999807 1509 11.11 0.81 12 0.13 1045.00 14313.00 21700 20240529 -46.50 9870 20250409 17.63 15600 -25.58 20250224 9870 17.63 20250409 21700 -46.50 20240529 9870 17.63 20250409 4.07 Y 053080 500 64 억 384762 N N 485 N 00 N
11 20250509 150513 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 11590 -240 5 -2.03 185250530 15941 58.77 11880 11880 11540 15370 8290 11830 11621.01 2.96 0 -7825 11976 11902 11776 11702 11576 11940 11740 65 3540 500 8510 10 1 12999807 1507 11.09 0.81 12 0.12 1045.00 14313.00 21700 20240529 -46.59 9870 20250409 17.43 15600 -25.71 20250224 9870 17.43 20250409 21700 -46.59 20240529 9870 17.43 20250409 4.07 Y 053080 500 64 억 384762 N N 3604 N 00 N
12 20250509 140511 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 11570 -260 5 -2.20 158995020 13669 50.39 11880 11880 11540 15370 8290 11830 11631.80 2.96 0 -7310 11976 11902 11776 11702 11576 11940 11740 65 3540 500 8510 10 1 12999807 1504 11.07 0.81 12 0.11 1045.00 14313.00 21700 20240529 -46.68 9870 20250409 17.22 15600 -25.83 20250224 9870 17.22 20250409 21700 -46.68 20240529 9870 17.22 20250409 4.07 Y 053080 500 64 억 384762 N N 3604 N 00 N