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
083310/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
20250512,160620,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9220,450,2,5.13,1029502755,113314,355.82,8780,9220,8780,11400,6140,8770,9085.18,4.57,0,45565,9003,8886,8793,8676,8583,8840,8630,89,2630,500,6130,10,1,17810033,1642,99.14,0.60,12,0.64,93.00,15266.00,20900,20240509,-55.89,7270,20241210,26.82,10820,-14.79,20250219,7650,20.52,20250409,20300,-54.58,20240513,7270,26.82,20241210,2.24,Y,083310,500,89 억,,813512,N,N,9192,N,00,N
20250512,150628,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9210,440,2,5.02,990475605,109078,342.52,8780,9220,8780,11400,6140,8770,9080.43,4.57,0,44440,9003,8886,8793,8676,8583,8840,8630,89,2630,500,6130,10,1,17810033,1640,99.03,0.60,12,0.61,93.00,15266.00,20900,20240509,-55.93,7270,20241210,26.69,10820,-14.88,20250219,7650,20.39,20250409,20300,-54.63,20240513,7270,26.69,20241210,2.24,Y,083310,500,89 억,,813512,N,N,4055,N,00,N
20250512,140626,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9120,350,2,3.99,789312870,87139,273.63,8780,9220,8780,11400,6140,8770,9058.09,4.57,0,31807,9003,8886,8793,8676,8583,8840,8630,89,2630,500,6130,10,1,17810033,1624,98.06,0.60,12,0.49,93.00,15266.00,20900,20240509,-56.36,7270,20241210,25.45,10820,-15.71,20250219,7650,19.22,20250409,20300,-55.07,20240513,7270,25.45,20241210,2.24,Y,083310,500,89 억,,813512,N,N,4055,N,00,N
20250512,130626,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9150,380,2,4.33,694794710,76836,241.27,8780,9200,8780,11400,6140,8770,9042.57,4.57,0,26722,9003,8886,8793,8676,8583,8840,8630,89,2630,500,6130,10,1,17810033,1630,98.39,0.60,12,0.43,93.00,15266.00,20900,20240509,-56.22,7270,20241210,25.86,10820,-15.43,20250219,7650,19.61,20250409,20300,-54.93,20240513,7270,25.86,20241210,2.24,Y,083310,500,89 억,,813512,N,N,4055,N,00,N
20250512,120627,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9130,360,2,4.10,546253870,60534,190.08,8780,9200,8780,11400,6140,8770,9023.92,4.57,0,21243,9003,8886,8793,8676,8583,8840,8630,89,2630,500,6130,10,1,17810033,1626,98.17,0.60,12,0.34,93.00,15266.00,20900,20240509,-56.32,7270,20241210,25.58,10820,-15.62,20250219,7650,19.35,20250409,20300,-55.02,20240513,7270,25.58,20241210,2.24,Y,083310,500,89 억,,813512,N,N,4055,N,00,N
20250512,110626,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9100,330,2,3.76,379253430,42272,132.74,8780,9120,8780,11400,6140,8770,8971.74,4.57,0,19558,9003,8886,8793,8676,8583,8840,8630,89,2630,500,6130,10,1,17810033,1621,97.85,0.60,12,0.24,93.00,15266.00,20900,20240509,-56.46,7270,20241210,25.17,10820,-15.90,20250219,7650,18.95,20250409,20300,-55.17,20240513,7270,25.17,20241210,2.24,Y,083310,500,89 억,,813512,N,N,4055,N,00,N
20250512,100625,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8980,210,2,2.39,210201490,23543,73.93,8780,9010,8780,11400,6140,8770,8928.41,4.57,0,7566,9003,8886,8793,8676,8583,8840,8630,89,2630,500,6130,10,1,17810033,1599,96.56,0.59,12,0.13,93.00,15266.00,20900,20240509,-57.03,7270,20241210,23.52,10820,-17.01,20250219,7650,17.39,20250409,20300,-55.76,20240513,7270,23.52,20241210,2.24,Y,083310,500,89 억,,813512,N,N,4055,N,00,N
20250512,090626,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8940,170,2,1.94,39803520,4461,14.01,8780,8960,8780,11400,6140,8770,8922.56,4.57,0,3866,9003,8886,8793,8676,8583,8840,8630,89,2630,500,6130,10,1,17810033,1592,96.13,0.59,12,0.03,93.00,15266.00,20900,20240509,-57.22,7270,20241210,22.97,10820,-17.38,20250219,7650,16.86,20250409,20300,-55.96,20240513,7270,22.97,20241210,2.24,Y,083310,500,89 억,,813512,N,N,4055,N,00,N
20250509,160621,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8770,-60,5,-0.68,277754640,31789,114.65,8830,8910,8700,11470,6190,8830,8737.45,4.60,0,-3311,9063,8946,8813,8696,8563,9005,8755,89,2640,500,6180,10,1,17810033,1562,94.30,0.57,12,0.18,93.00,15266.00,20900,20240509,-58.04,7270,20241210,20.63,10820,-18.95,20250219,7650,14.64,20250409,20900,-58.04,20240509,7270,20.63,20241210,2.22,Y,083310,500,89 억,,819612,N,N,4055,N,00,N
20250509,150627,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8770,-60,5,-0.68,267991740,30675,110.63,8830,8910,8700,11470,6190,8830,8736.49,4.60,0,-2877,9063,8946,8813,8696,8563,9005,8755,89,2640,500,6180,10,1,17810033,1562,94.30,0.57,12,0.17,93.00,15266.00,20900,20240509,-58.04,7270,20241210,20.63,10820,-18.95,20250219,7650,14.64,20250409,20900,-58.04,20240509,7270,20.63,20241210,2.22,Y,083310,500,89 억,,819612,N,N,5835,N,00,N
20250509,140624,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8740,-90,5,-1.02,220531800,25243,91.04,8830,8910,8700,11470,6190,8830,8736.35,4.60,0,-3461,9063,8946,8813,8696,8563,9005,8755,89,2640,500,6180,10,1,17810033,1557,93.98,0.57,12,0.14,93.00,15266.00,20900,20240509,-58.18,7270,20241210,20.22,10820,-19.22,20250219,7650,14.25,20250409,20900,-58.18,20240509,7270,20.22,20241210,2.22,Y,083310,500,89 억,,819612,N,N,5835,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 160620 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9220 450 2 5.13 1029502755 113314 355.82 8780 9220 8780 11400 6140 8770 9085.18 4.57 0 45565 9003 8886 8793 8676 8583 8840 8630 89 2630 500 6130 10 1 17810033 1642 99.14 0.60 12 0.64 93.00 15266.00 20900 20240509 -55.89 7270 20241210 26.82 10820 -14.79 20250219 7650 20.52 20250409 20300 -54.58 20240513 7270 26.82 20241210 2.24 Y 083310 500 89 억 813512 N N 9192 N 00 N
3 20250512 150628 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9210 440 2 5.02 990475605 109078 342.52 8780 9220 8780 11400 6140 8770 9080.43 4.57 0 44440 9003 8886 8793 8676 8583 8840 8630 89 2630 500 6130 10 1 17810033 1640 99.03 0.60 12 0.61 93.00 15266.00 20900 20240509 -55.93 7270 20241210 26.69 10820 -14.88 20250219 7650 20.39 20250409 20300 -54.63 20240513 7270 26.69 20241210 2.24 Y 083310 500 89 억 813512 N N 4055 N 00 N
4 20250512 140626 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9120 350 2 3.99 789312870 87139 273.63 8780 9220 8780 11400 6140 8770 9058.09 4.57 0 31807 9003 8886 8793 8676 8583 8840 8630 89 2630 500 6130 10 1 17810033 1624 98.06 0.60 12 0.49 93.00 15266.00 20900 20240509 -56.36 7270 20241210 25.45 10820 -15.71 20250219 7650 19.22 20250409 20300 -55.07 20240513 7270 25.45 20241210 2.24 Y 083310 500 89 억 813512 N N 4055 N 00 N
5 20250512 130626 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9150 380 2 4.33 694794710 76836 241.27 8780 9200 8780 11400 6140 8770 9042.57 4.57 0 26722 9003 8886 8793 8676 8583 8840 8630 89 2630 500 6130 10 1 17810033 1630 98.39 0.60 12 0.43 93.00 15266.00 20900 20240509 -56.22 7270 20241210 25.86 10820 -15.43 20250219 7650 19.61 20250409 20300 -54.93 20240513 7270 25.86 20241210 2.24 Y 083310 500 89 억 813512 N N 4055 N 00 N
6 20250512 120627 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9130 360 2 4.10 546253870 60534 190.08 8780 9200 8780 11400 6140 8770 9023.92 4.57 0 21243 9003 8886 8793 8676 8583 8840 8630 89 2630 500 6130 10 1 17810033 1626 98.17 0.60 12 0.34 93.00 15266.00 20900 20240509 -56.32 7270 20241210 25.58 10820 -15.62 20250219 7650 19.35 20250409 20300 -55.02 20240513 7270 25.58 20241210 2.24 Y 083310 500 89 억 813512 N N 4055 N 00 N
7 20250512 110626 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9100 330 2 3.76 379253430 42272 132.74 8780 9120 8780 11400 6140 8770 8971.74 4.57 0 19558 9003 8886 8793 8676 8583 8840 8630 89 2630 500 6130 10 1 17810033 1621 97.85 0.60 12 0.24 93.00 15266.00 20900 20240509 -56.46 7270 20241210 25.17 10820 -15.90 20250219 7650 18.95 20250409 20300 -55.17 20240513 7270 25.17 20241210 2.24 Y 083310 500 89 억 813512 N N 4055 N 00 N
8 20250512 100625 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8980 210 2 2.39 210201490 23543 73.93 8780 9010 8780 11400 6140 8770 8928.41 4.57 0 7566 9003 8886 8793 8676 8583 8840 8630 89 2630 500 6130 10 1 17810033 1599 96.56 0.59 12 0.13 93.00 15266.00 20900 20240509 -57.03 7270 20241210 23.52 10820 -17.01 20250219 7650 17.39 20250409 20300 -55.76 20240513 7270 23.52 20241210 2.24 Y 083310 500 89 억 813512 N N 4055 N 00 N
9 20250512 090626 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8940 170 2 1.94 39803520 4461 14.01 8780 8960 8780 11400 6140 8770 8922.56 4.57 0 3866 9003 8886 8793 8676 8583 8840 8630 89 2630 500 6130 10 1 17810033 1592 96.13 0.59 12 0.03 93.00 15266.00 20900 20240509 -57.22 7270 20241210 22.97 10820 -17.38 20250219 7650 16.86 20250409 20300 -55.96 20240513 7270 22.97 20241210 2.24 Y 083310 500 89 억 813512 N N 4055 N 00 N
10 20250509 160621 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8770 -60 5 -0.68 277754640 31789 114.65 8830 8910 8700 11470 6190 8830 8737.45 4.60 0 -3311 9063 8946 8813 8696 8563 9005 8755 89 2640 500 6180 10 1 17810033 1562 94.30 0.57 12 0.18 93.00 15266.00 20900 20240509 -58.04 7270 20241210 20.63 10820 -18.95 20250219 7650 14.64 20250409 20900 -58.04 20240509 7270 20.63 20241210 2.22 Y 083310 500 89 억 819612 N N 4055 N 00 N
11 20250509 150627 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8770 -60 5 -0.68 267991740 30675 110.63 8830 8910 8700 11470 6190 8830 8736.49 4.60 0 -2877 9063 8946 8813 8696 8563 9005 8755 89 2640 500 6180 10 1 17810033 1562 94.30 0.57 12 0.17 93.00 15266.00 20900 20240509 -58.04 7270 20241210 20.63 10820 -18.95 20250219 7650 14.64 20250409 20900 -58.04 20240509 7270 20.63 20241210 2.22 Y 083310 500 89 억 819612 N N 5835 N 00 N
12 20250509 140624 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8740 -90 5 -1.02 220531800 25243 91.04 8830 8910 8700 11470 6190 8830 8736.35 4.60 0 -3461 9063 8946 8813 8696 8563 9005 8755 89 2640 500 6180 10 1 17810033 1557 93.98 0.57 12 0.14 93.00 15266.00 20900 20240509 -58.18 7270 20241210 20.22 10820 -19.22 20250219 7650 14.25 20250409 20900 -58.18 20240509 7270 20.22 20241210 2.22 Y 083310 500 89 억 819612 N N 5835 N 00 N