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
054950/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
20250512,160517,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23400,-250,5,-1.06,544963125,23332,116.43,23550,23550,23150,30700,16600,23650,23356.90,10.84,0,1455,24050,23850,23600,23400,23150,23725,23275,60,7050,500,17500,50,1,12089892,2829,9.81,1.25,12,0.19,2386.00,18685.00,31200,20240426,-25.00,16970,20241209,37.89,23850,-1.89,20250429,18990,23.22,20250103,30950,-24.39,20240614,16970,37.89,20241209,1.77,Y,054950,500,60 억,,1311064,N,N,2937,N,00,N
20250512,150522,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23450,-200,5,-0.85,499335425,21383,106.71,23550,23550,23150,30700,16600,23650,23351.98,10.84,0,1081,24050,23850,23600,23400,23150,23725,23275,60,7050,500,17500,50,1,12089892,2835,9.83,1.26,12,0.18,2386.00,18685.00,31200,20240426,-24.84,16970,20241209,38.19,23850,-1.68,20250429,18990,23.49,20250103,30950,-24.23,20240614,16970,38.19,20241209,1.77,Y,054950,500,60 억,,1311064,N,N,1779,N,00,N
20250512,140522,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23400,-250,5,-1.06,378963325,16237,81.03,23550,23550,23150,30700,16600,23650,23339.49,10.84,0,953,24050,23850,23600,23400,23150,23725,23275,60,7050,500,17500,50,1,12089892,2829,9.81,1.25,12,0.13,2386.00,18685.00,31200,20240426,-25.00,16970,20241209,37.89,23850,-1.89,20250429,18990,23.22,20250103,30950,-24.39,20240614,16970,37.89,20241209,1.77,Y,054950,500,60 억,,1311064,N,N,1779,N,00,N
20250512,130521,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23300,-350,5,-1.48,341498700,14635,73.03,23550,23550,23150,30700,16600,23650,23334.38,10.84,0,1102,24050,23850,23600,23400,23150,23725,23275,60,7050,500,17500,50,1,12089892,2817,9.77,1.25,12,0.12,2386.00,18685.00,31200,20240426,-25.32,16970,20241209,37.30,23850,-2.31,20250429,18990,22.70,20250103,30950,-24.72,20240614,16970,37.30,20241209,1.77,Y,054950,500,60 억,,1311064,N,N,1779,N,00,N
20250512,120523,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23400,-250,5,-1.06,309488800,13263,66.19,23550,23550,23150,30700,16600,23650,23334.75,10.84,0,762,24050,23850,23600,23400,23150,23725,23275,60,7050,500,17500,50,1,12089892,2829,9.81,1.25,12,0.11,2386.00,18685.00,31200,20240426,-25.00,16970,20241209,37.89,23850,-1.89,20250429,18990,23.22,20250103,30950,-24.39,20240614,16970,37.89,20241209,1.77,Y,054950,500,60 억,,1311064,N,N,1779,N,00,N
20250512,110522,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23400,-250,5,-1.06,242986150,10414,51.97,23550,23550,23150,30700,16600,23650,23332.64,10.84,0,355,24050,23850,23600,23400,23150,23725,23275,60,7050,500,17500,50,1,12089892,2829,9.81,1.25,12,0.09,2386.00,18685.00,31200,20240426,-25.00,16970,20241209,37.89,23850,-1.89,20250429,18990,23.22,20250103,30950,-24.39,20240614,16970,37.89,20241209,1.77,Y,054950,500,60 억,,1311064,N,N,1779,N,00,N
20250512,100521,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23200,-450,5,-1.90,126890200,5446,27.18,23550,23550,23150,30700,16600,23650,23299.71,10.84,0,-372,24050,23850,23600,23400,23150,23725,23275,60,7050,500,17500,50,1,12089892,2805,9.72,1.24,12,0.05,2386.00,18685.00,31200,20240426,-25.64,16970,20241209,36.71,23850,-2.73,20250429,18990,22.17,20250103,30950,-25.04,20240614,16970,36.71,20241209,1.77,Y,054950,500,60 억,,1311064,N,N,1779,N,00,N
20250512,090521,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23500,-150,5,-0.63,6278750,267,1.33,23550,23550,23500,30700,16600,23650,23515.92,10.84,0,28,24050,23850,23600,23400,23150,23725,23275,60,7050,500,17500,50,1,12089892,2841,9.85,1.26,12,0.00,2386.00,18685.00,31200,20240426,-24.68,16970,20241209,38.48,23850,-1.47,20250429,18990,23.75,20250103,30950,-24.07,20240614,16970,38.48,20241209,1.77,Y,054950,500,60 억,,1311064,N,N,1779,N,00,N
20250509,160518,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23650,-150,5,-0.63,471915350,20039,45.58,23800,23800,23350,30900,16700,23800,23549.64,10.90,0,-6040,24466,24132,23466,23132,22466,24300,23300,60,7100,500,17610,50,1,12089892,2859,9.91,1.27,12,0.17,2386.00,18685.00,32050,20240425,-26.21,16970,20241209,39.36,23850,-0.84,20250429,18990,24.54,20250103,30950,-23.59,20240614,16970,39.36,20241209,1.78,Y,054950,500,60 억,,1317456,N,N,1779,N,00,N
20250509,150522,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23550,-250,5,-1.05,435591150,18501,42.08,23800,23800,23350,30900,16700,23800,23544.19,10.90,0,-5564,24466,24132,23466,23132,22466,24300,23300,60,7100,500,17610,50,1,12089892,2847,9.87,1.26,12,0.15,2386.00,18685.00,32050,20240425,-26.52,16970,20241209,38.77,23850,-1.26,20250429,18990,24.01,20250103,30950,-23.91,20240614,16970,38.77,20241209,1.78,Y,054950,500,60 억,,1317456,N,N,2746,N,00,N
20250509,140520,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23500,-300,5,-1.26,379458625,16115,36.66,23800,23800,23350,30900,16700,23800,23546.92,10.90,0,-4954,24466,24132,23466,23132,22466,24300,23300,60,7100,500,17610,50,1,12089892,2841,9.85,1.26,12,0.13,2386.00,18685.00,32050,20240425,-26.68,16970,20241209,38.48,23850,-1.47,20250429,18990,23.75,20250103,30950,-24.07,20240614,16970,38.48,20241209,1.78,Y,054950,500,60 억,,1317456,N,N,2746,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 160517 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23400 -250 5 -1.06 544963125 23332 116.43 23550 23550 23150 30700 16600 23650 23356.90 10.84 0 1455 24050 23850 23600 23400 23150 23725 23275 60 7050 500 17500 50 1 12089892 2829 9.81 1.25 12 0.19 2386.00 18685.00 31200 20240426 -25.00 16970 20241209 37.89 23850 -1.89 20250429 18990 23.22 20250103 30950 -24.39 20240614 16970 37.89 20241209 1.77 Y 054950 500 60 억 1311064 N N 2937 N 00 N
3 20250512 150522 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23450 -200 5 -0.85 499335425 21383 106.71 23550 23550 23150 30700 16600 23650 23351.98 10.84 0 1081 24050 23850 23600 23400 23150 23725 23275 60 7050 500 17500 50 1 12089892 2835 9.83 1.26 12 0.18 2386.00 18685.00 31200 20240426 -24.84 16970 20241209 38.19 23850 -1.68 20250429 18990 23.49 20250103 30950 -24.23 20240614 16970 38.19 20241209 1.77 Y 054950 500 60 억 1311064 N N 1779 N 00 N
4 20250512 140522 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23400 -250 5 -1.06 378963325 16237 81.03 23550 23550 23150 30700 16600 23650 23339.49 10.84 0 953 24050 23850 23600 23400 23150 23725 23275 60 7050 500 17500 50 1 12089892 2829 9.81 1.25 12 0.13 2386.00 18685.00 31200 20240426 -25.00 16970 20241209 37.89 23850 -1.89 20250429 18990 23.22 20250103 30950 -24.39 20240614 16970 37.89 20241209 1.77 Y 054950 500 60 억 1311064 N N 1779 N 00 N
5 20250512 130521 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23300 -350 5 -1.48 341498700 14635 73.03 23550 23550 23150 30700 16600 23650 23334.38 10.84 0 1102 24050 23850 23600 23400 23150 23725 23275 60 7050 500 17500 50 1 12089892 2817 9.77 1.25 12 0.12 2386.00 18685.00 31200 20240426 -25.32 16970 20241209 37.30 23850 -2.31 20250429 18990 22.70 20250103 30950 -24.72 20240614 16970 37.30 20241209 1.77 Y 054950 500 60 억 1311064 N N 1779 N 00 N
6 20250512 120523 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23400 -250 5 -1.06 309488800 13263 66.19 23550 23550 23150 30700 16600 23650 23334.75 10.84 0 762 24050 23850 23600 23400 23150 23725 23275 60 7050 500 17500 50 1 12089892 2829 9.81 1.25 12 0.11 2386.00 18685.00 31200 20240426 -25.00 16970 20241209 37.89 23850 -1.89 20250429 18990 23.22 20250103 30950 -24.39 20240614 16970 37.89 20241209 1.77 Y 054950 500 60 억 1311064 N N 1779 N 00 N
7 20250512 110522 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23400 -250 5 -1.06 242986150 10414 51.97 23550 23550 23150 30700 16600 23650 23332.64 10.84 0 355 24050 23850 23600 23400 23150 23725 23275 60 7050 500 17500 50 1 12089892 2829 9.81 1.25 12 0.09 2386.00 18685.00 31200 20240426 -25.00 16970 20241209 37.89 23850 -1.89 20250429 18990 23.22 20250103 30950 -24.39 20240614 16970 37.89 20241209 1.77 Y 054950 500 60 억 1311064 N N 1779 N 00 N
8 20250512 100521 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23200 -450 5 -1.90 126890200 5446 27.18 23550 23550 23150 30700 16600 23650 23299.71 10.84 0 -372 24050 23850 23600 23400 23150 23725 23275 60 7050 500 17500 50 1 12089892 2805 9.72 1.24 12 0.05 2386.00 18685.00 31200 20240426 -25.64 16970 20241209 36.71 23850 -2.73 20250429 18990 22.17 20250103 30950 -25.04 20240614 16970 36.71 20241209 1.77 Y 054950 500 60 억 1311064 N N 1779 N 00 N
9 20250512 090521 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23500 -150 5 -0.63 6278750 267 1.33 23550 23550 23500 30700 16600 23650 23515.92 10.84 0 28 24050 23850 23600 23400 23150 23725 23275 60 7050 500 17500 50 1 12089892 2841 9.85 1.26 12 0.00 2386.00 18685.00 31200 20240426 -24.68 16970 20241209 38.48 23850 -1.47 20250429 18990 23.75 20250103 30950 -24.07 20240614 16970 38.48 20241209 1.77 Y 054950 500 60 억 1311064 N N 1779 N 00 N
10 20250509 160518 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23650 -150 5 -0.63 471915350 20039 45.58 23800 23800 23350 30900 16700 23800 23549.64 10.90 0 -6040 24466 24132 23466 23132 22466 24300 23300 60 7100 500 17610 50 1 12089892 2859 9.91 1.27 12 0.17 2386.00 18685.00 32050 20240425 -26.21 16970 20241209 39.36 23850 -0.84 20250429 18990 24.54 20250103 30950 -23.59 20240614 16970 39.36 20241209 1.78 Y 054950 500 60 억 1317456 N N 1779 N 00 N
11 20250509 150522 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23550 -250 5 -1.05 435591150 18501 42.08 23800 23800 23350 30900 16700 23800 23544.19 10.90 0 -5564 24466 24132 23466 23132 22466 24300 23300 60 7100 500 17610 50 1 12089892 2847 9.87 1.26 12 0.15 2386.00 18685.00 32050 20240425 -26.52 16970 20241209 38.77 23850 -1.26 20250429 18990 24.01 20250103 30950 -23.91 20240614 16970 38.77 20241209 1.78 Y 054950 500 60 억 1317456 N N 2746 N 00 N
12 20250509 140520 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23500 -300 5 -1.26 379458625 16115 36.66 23800 23800 23350 30900 16700 23800 23546.92 10.90 0 -4954 24466 24132 23466 23132 22466 24300 23300 60 7100 500 17610 50 1 12089892 2841 9.85 1.26 12 0.13 2386.00 18685.00 32050 20240425 -26.68 16970 20241209 38.48 23850 -1.47 20250429 18990 23.75 20250103 30950 -24.07 20240614 16970 38.48 20241209 1.78 Y 054950 500 60 억 1317456 N N 2746 N 00 N