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
083930/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
20250512,160623,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13630,230,2,1.72,1038722215,77489,150.26,13600,13630,13100,17420,9380,13400,13404.64,7.00,0,22170,13646,13522,13436,13312,13226,13480,13270,80,4020,500,9640,10,1,14912798,2033,7.76,0.98,12,0.52,1756.00,13853.00,21400,20240617,-36.31,10740,20241209,26.91,18380,-25.84,20250212,11670,16.80,20250409,21400,-36.31,20240617,10740,26.91,20241209,4.13,Y,083930,500,79 억,,1043403,N,N,10596,N,00,N
20250512,150630,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13560,160,2,1.19,930415925,69527,134.82,13600,13600,13100,17420,9380,13400,13382.08,7.00,0,16253,13646,13522,13436,13312,13226,13480,13270,80,4020,500,9640,10,1,14912798,2022,7.72,0.98,12,0.47,1756.00,13853.00,21400,20240617,-36.64,10740,20241209,26.26,18380,-26.22,20250212,11670,16.20,20250409,21400,-36.64,20240617,10740,26.26,20241209,4.13,Y,083930,500,79 억,,1043403,N,N,8199,N,00,N
20250512,140629,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13530,130,2,0.97,833098925,62340,120.89,13600,13600,13100,17420,9380,13400,13363.79,7.00,0,14006,13646,13522,13436,13312,13226,13480,13270,80,4020,500,9640,10,1,14912798,2018,7.71,0.98,12,0.42,1756.00,13853.00,21400,20240617,-36.78,10740,20241209,25.98,18380,-26.39,20250212,11670,15.94,20250409,21400,-36.78,20240617,10740,25.98,20241209,4.13,Y,083930,500,79 억,,1043403,N,N,8199,N,00,N
20250512,130628,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13500,100,2,0.75,789480515,59112,114.63,13600,13600,13100,17420,9380,13400,13355.67,7.00,0,12650,13646,13522,13436,13312,13226,13480,13270,80,4020,500,9640,10,1,14912798,2013,7.69,0.97,12,0.40,1756.00,13853.00,21400,20240617,-36.92,10740,20241209,25.70,18380,-26.55,20250212,11670,15.68,20250409,21400,-36.92,20240617,10740,25.70,20241209,4.13,Y,083930,500,79 억,,1043403,N,N,8199,N,00,N
20250512,120630,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13520,120,2,0.90,755679875,56609,109.77,13600,13600,13100,17420,9380,13400,13349.11,7.00,0,12245,13646,13522,13436,13312,13226,13480,13270,80,4020,500,9640,10,1,14912798,2016,7.70,0.98,12,0.38,1756.00,13853.00,21400,20240617,-36.82,10740,20241209,25.88,18380,-26.44,20250212,11670,15.85,20250409,21400,-36.82,20240617,10740,25.88,20241209,4.13,Y,083930,500,79 억,,1043403,N,N,8199,N,00,N
20250512,110629,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13570,170,2,1.27,613840895,46149,89.49,13600,13600,13100,17420,9380,13400,13301.28,7.00,0,8721,13646,13522,13436,13312,13226,13480,13270,80,4020,500,9640,10,1,14912798,2024,7.73,0.98,12,0.31,1756.00,13853.00,21400,20240617,-36.59,10740,20241209,26.35,18380,-26.17,20250212,11670,16.28,20250409,21400,-36.59,20240617,10740,26.35,20241209,4.13,Y,083930,500,79 억,,1043403,N,N,8199,N,00,N
20250512,100627,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13240,-160,5,-1.19,402063660,30314,58.78,13600,13600,13100,17420,9380,13400,13263.30,7.00,0,606,13646,13522,13436,13312,13226,13480,13270,80,4020,500,9640,10,1,14912798,1974,7.54,0.96,12,0.20,1756.00,13853.00,21400,20240617,-38.13,10740,20241209,23.28,18380,-27.97,20250212,11670,13.45,20250409,21400,-38.13,20240617,10740,23.28,20241209,4.13,Y,083930,500,79 억,,1043403,N,N,8199,N,00,N
20250512,090628,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13390,-10,5,-0.07,60560130,4506,8.74,13600,13600,13370,17420,9380,13400,13439.89,7.00,0,1457,13646,13522,13436,13312,13226,13480,13270,80,4020,500,9640,10,1,14912798,1997,7.63,0.97,12,0.03,1756.00,13853.00,21400,20240617,-37.43,10740,20241209,24.67,18380,-27.15,20250212,11670,14.74,20250409,21400,-37.43,20240617,10740,24.67,20241209,4.13,Y,083930,500,79 억,,1043403,N,N,8199,N,00,N
20250509,160624,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13400,-160,5,-1.18,691648780,51514,71.92,13560,13560,13350,17620,9500,13560,13426.42,7.03,0,-5350,13820,13690,13450,13320,13080,13755,13385,80,4060,500,9760,10,1,14912798,1998,7.63,0.97,12,0.35,1756.00,13853.00,21400,20240617,-37.38,10740,20241209,24.77,18380,-27.09,20250212,11670,14.82,20250409,21400,-37.38,20240617,10740,24.77,20241209,4.01,Y,083930,500,79 억,,1048388,N,N,8199,N,00,N
20250509,150630,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13460,-100,5,-0.74,672098580,50056,69.88,13560,13560,13350,17620,9500,13560,13426.93,7.03,0,-5277,13820,13690,13450,13320,13080,13755,13385,80,4060,500,9760,10,1,14912798,2007,7.67,0.97,12,0.34,1756.00,13853.00,21400,20240617,-37.10,10740,20241209,25.33,18380,-26.77,20250212,11670,15.34,20250409,21400,-37.10,20240617,10740,25.33,20241209,4.01,Y,083930,500,79 억,,1048388,N,N,5779,N,00,N
20250509,140627,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13420,-140,5,-1.03,612737250,45633,63.71,13560,13560,13350,17620,9500,13560,13427.50,7.03,0,-3867,13820,13690,13450,13320,13080,13755,13385,80,4060,500,9760,10,1,14912798,2001,7.64,0.97,12,0.31,1756.00,13853.00,21400,20240617,-37.29,10740,20241209,24.95,18380,-26.99,20250212,11670,15.00,20250409,21400,-37.29,20240617,10740,24.95,20241209,4.01,Y,083930,500,79 억,,1048388,N,N,5779,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 160623 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13630 230 2 1.72 1038722215 77489 150.26 13600 13630 13100 17420 9380 13400 13404.64 7.00 0 22170 13646 13522 13436 13312 13226 13480 13270 80 4020 500 9640 10 1 14912798 2033 7.76 0.98 12 0.52 1756.00 13853.00 21400 20240617 -36.31 10740 20241209 26.91 18380 -25.84 20250212 11670 16.80 20250409 21400 -36.31 20240617 10740 26.91 20241209 4.13 Y 083930 500 79 억 1043403 N N 10596 N 00 N
3 20250512 150630 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13560 160 2 1.19 930415925 69527 134.82 13600 13600 13100 17420 9380 13400 13382.08 7.00 0 16253 13646 13522 13436 13312 13226 13480 13270 80 4020 500 9640 10 1 14912798 2022 7.72 0.98 12 0.47 1756.00 13853.00 21400 20240617 -36.64 10740 20241209 26.26 18380 -26.22 20250212 11670 16.20 20250409 21400 -36.64 20240617 10740 26.26 20241209 4.13 Y 083930 500 79 억 1043403 N N 8199 N 00 N
4 20250512 140629 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13530 130 2 0.97 833098925 62340 120.89 13600 13600 13100 17420 9380 13400 13363.79 7.00 0 14006 13646 13522 13436 13312 13226 13480 13270 80 4020 500 9640 10 1 14912798 2018 7.71 0.98 12 0.42 1756.00 13853.00 21400 20240617 -36.78 10740 20241209 25.98 18380 -26.39 20250212 11670 15.94 20250409 21400 -36.78 20240617 10740 25.98 20241209 4.13 Y 083930 500 79 억 1043403 N N 8199 N 00 N
5 20250512 130628 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13500 100 2 0.75 789480515 59112 114.63 13600 13600 13100 17420 9380 13400 13355.67 7.00 0 12650 13646 13522 13436 13312 13226 13480 13270 80 4020 500 9640 10 1 14912798 2013 7.69 0.97 12 0.40 1756.00 13853.00 21400 20240617 -36.92 10740 20241209 25.70 18380 -26.55 20250212 11670 15.68 20250409 21400 -36.92 20240617 10740 25.70 20241209 4.13 Y 083930 500 79 억 1043403 N N 8199 N 00 N
6 20250512 120630 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13520 120 2 0.90 755679875 56609 109.77 13600 13600 13100 17420 9380 13400 13349.11 7.00 0 12245 13646 13522 13436 13312 13226 13480 13270 80 4020 500 9640 10 1 14912798 2016 7.70 0.98 12 0.38 1756.00 13853.00 21400 20240617 -36.82 10740 20241209 25.88 18380 -26.44 20250212 11670 15.85 20250409 21400 -36.82 20240617 10740 25.88 20241209 4.13 Y 083930 500 79 억 1043403 N N 8199 N 00 N
7 20250512 110629 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13570 170 2 1.27 613840895 46149 89.49 13600 13600 13100 17420 9380 13400 13301.28 7.00 0 8721 13646 13522 13436 13312 13226 13480 13270 80 4020 500 9640 10 1 14912798 2024 7.73 0.98 12 0.31 1756.00 13853.00 21400 20240617 -36.59 10740 20241209 26.35 18380 -26.17 20250212 11670 16.28 20250409 21400 -36.59 20240617 10740 26.35 20241209 4.13 Y 083930 500 79 억 1043403 N N 8199 N 00 N
8 20250512 100627 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13240 -160 5 -1.19 402063660 30314 58.78 13600 13600 13100 17420 9380 13400 13263.30 7.00 0 606 13646 13522 13436 13312 13226 13480 13270 80 4020 500 9640 10 1 14912798 1974 7.54 0.96 12 0.20 1756.00 13853.00 21400 20240617 -38.13 10740 20241209 23.28 18380 -27.97 20250212 11670 13.45 20250409 21400 -38.13 20240617 10740 23.28 20241209 4.13 Y 083930 500 79 억 1043403 N N 8199 N 00 N
9 20250512 090628 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13390 -10 5 -0.07 60560130 4506 8.74 13600 13600 13370 17420 9380 13400 13439.89 7.00 0 1457 13646 13522 13436 13312 13226 13480 13270 80 4020 500 9640 10 1 14912798 1997 7.63 0.97 12 0.03 1756.00 13853.00 21400 20240617 -37.43 10740 20241209 24.67 18380 -27.15 20250212 11670 14.74 20250409 21400 -37.43 20240617 10740 24.67 20241209 4.13 Y 083930 500 79 억 1043403 N N 8199 N 00 N
10 20250509 160624 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13400 -160 5 -1.18 691648780 51514 71.92 13560 13560 13350 17620 9500 13560 13426.42 7.03 0 -5350 13820 13690 13450 13320 13080 13755 13385 80 4060 500 9760 10 1 14912798 1998 7.63 0.97 12 0.35 1756.00 13853.00 21400 20240617 -37.38 10740 20241209 24.77 18380 -27.09 20250212 11670 14.82 20250409 21400 -37.38 20240617 10740 24.77 20241209 4.01 Y 083930 500 79 억 1048388 N N 8199 N 00 N
11 20250509 150630 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13460 -100 5 -0.74 672098580 50056 69.88 13560 13560 13350 17620 9500 13560 13426.93 7.03 0 -5277 13820 13690 13450 13320 13080 13755 13385 80 4060 500 9760 10 1 14912798 2007 7.67 0.97 12 0.34 1756.00 13853.00 21400 20240617 -37.10 10740 20241209 25.33 18380 -26.77 20250212 11670 15.34 20250409 21400 -37.10 20240617 10740 25.33 20241209 4.01 Y 083930 500 79 억 1048388 N N 5779 N 00 N
12 20250509 140627 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13420 -140 5 -1.03 612737250 45633 63.71 13560 13560 13350 17620 9500 13560 13427.50 7.03 0 -3867 13820 13690 13450 13320 13080 13755 13385 80 4060 500 9760 10 1 14912798 2001 7.64 0.97 12 0.31 1756.00 13853.00 21400 20240617 -37.29 10740 20241209 24.95 18380 -26.99 20250212 11670 15.00 20250409 21400 -37.29 20240617 10740 24.95 20241209 4.01 Y 083930 500 79 억 1048388 N N 5779 N 00 N