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
117730/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
20250512,160732,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11630,150,2,1.31,2854640730,248849,74.51,11510,11690,11220,14920,8040,11480,11471.27,1.04,0,9853,12286,11882,11636,11232,10986,11760,11110,94,3440,500,8260,10,1,18782090,2184,-375.16,6.57,12,1.32,-31.00,1770.00,18470,20240430,-37.03,6240,20241209,86.38,17300,-32.77,20250317,7860,47.96,20250109,17340,-32.93,20240513,6240,86.38,20241209,0.08,Y,117730,500,93 억,,194634,N,N,14206,N,00,N
20250512,150740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11670,190,2,1.66,2621686060,228846,68.52,11510,11690,11220,14920,8040,11480,11456.09,1.04,0,15812,12286,11882,11636,11232,10986,11760,11110,94,3440,500,8260,10,1,18782090,2192,-376.45,6.59,12,1.22,-31.00,1770.00,18470,20240430,-36.82,6240,20241209,87.02,17300,-32.54,20250317,7860,48.47,20250109,17340,-32.70,20240513,6240,87.02,20241209,0.08,Y,117730,500,93 억,,194634,N,N,20637,N,00,N
20250512,140739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11510,30,2,0.26,2124179365,185835,55.64,11510,11640,11220,14920,8040,11480,11430.40,1.04,0,13260,12286,11882,11636,11232,10986,11760,11110,94,3440,500,8260,10,1,18782090,2162,-371.29,6.50,12,0.99,-31.00,1770.00,18470,20240430,-37.68,6240,20241209,84.46,17300,-33.47,20250317,7860,46.44,20250109,17340,-33.62,20240513,6240,84.46,20241209,0.08,Y,117730,500,93 억,,194634,N,N,20637,N,00,N
20250512,130739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11440,-40,5,-0.35,1935053145,169312,50.70,11510,11640,11220,14920,8040,11480,11428.85,1.04,0,12098,12286,11882,11636,11232,10986,11760,11110,94,3440,500,8260,10,1,18782090,2149,-369.03,6.46,12,0.90,-31.00,1770.00,18470,20240430,-38.06,6240,20241209,83.33,17300,-33.87,20250317,7860,45.55,20250109,17340,-34.03,20240513,6240,83.33,20241209,0.08,Y,117730,500,93 억,,194634,N,N,20637,N,00,N
20250512,120739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11410,-70,5,-0.61,1748513640,152999,45.81,11510,11640,11220,14920,8040,11480,11428.19,1.04,0,9990,12286,11882,11636,11232,10986,11760,11110,94,3440,500,8260,10,1,18782090,2143,-368.06,6.45,12,0.81,-31.00,1770.00,18470,20240430,-38.22,6240,20241209,82.85,17300,-34.05,20250317,7860,45.17,20250109,17340,-34.20,20240513,6240,82.85,20241209,0.08,Y,117730,500,93 억,,194634,N,N,20637,N,00,N
20250512,110739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11530,50,2,0.44,1460003180,127803,38.27,11510,11640,11220,14920,8040,11480,11423.75,1.04,0,12874,12286,11882,11636,11232,10986,11760,11110,94,3440,500,8260,10,1,18782090,2166,-371.94,6.51,12,0.68,-31.00,1770.00,18470,20240430,-37.57,6240,20241209,84.78,17300,-33.35,20250317,7860,46.69,20250109,17340,-33.51,20240513,6240,84.78,20241209,0.08,Y,117730,500,93 억,,194634,N,N,20637,N,00,N
20250512,100737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11440,-40,5,-0.35,1092598620,95900,28.72,11510,11640,11220,14920,8040,11480,11392.89,1.04,0,19811,12286,11882,11636,11232,10986,11760,11110,94,3440,500,8260,10,1,18782090,2149,-369.03,6.46,12,0.51,-31.00,1770.00,18470,20240430,-38.06,6240,20241209,83.33,17300,-33.87,20250317,7860,45.55,20250109,17340,-34.03,20240513,6240,83.33,20241209,0.08,Y,117730,500,93 억,,194634,N,N,20637,N,00,N
20250512,090738,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11560,80,2,0.70,183283180,15862,4.75,11510,11640,11500,14920,8040,11480,11556.00,1.04,0,1550,12286,11882,11636,11232,10986,11760,11110,94,3440,500,8260,10,1,18782090,2171,-372.90,6.53,12,0.08,-31.00,1770.00,18470,20240430,-37.41,6240,20241209,85.26,17300,-33.18,20250317,7860,47.07,20250109,17340,-33.33,20240513,6240,85.26,20241209,0.08,Y,117730,500,93 억,,194634,N,N,20637,N,00,N
20250509,160732,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11480,-510,5,-4.25,3847822995,333135,101.59,11990,12040,11390,15580,8400,11990,11550.45,1.75,0,-113405,12256,12122,11916,11782,11576,12020,11680,94,3590,500,8630,10,1,18782090,2156,-370.32,6.49,12,1.77,-31.00,1770.00,18470,20240430,-37.85,6240,20241209,83.97,17300,-33.64,20250317,7860,46.06,20250109,17790,-35.47,20240510,6240,83.97,20241209,0.09,Y,117730,500,93 억,,329470,N,N,20637,N,00,N
20250509,150740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11450,-540,5,-4.50,3716579230,321693,98.10,11990,12040,11390,15580,8400,11990,11553.19,1.75,0,-110356,12256,12122,11916,11782,11576,12020,11680,94,3590,500,8630,10,1,18782090,2151,-369.35,6.47,12,1.71,-31.00,1770.00,18470,20240430,-38.01,6240,20241209,83.49,17300,-33.82,20250317,7860,45.67,20250109,17790,-35.64,20240510,6240,83.49,20241209,0.09,Y,117730,500,93 억,,329470,N,N,6192,N,00,N
20250509,140737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11460,-530,5,-4.42,3476938850,300762,91.72,11990,12040,11390,15580,8400,11990,11560.43,1.75,0,-108211,12256,12122,11916,11782,11576,12020,11680,94,3590,500,8630,10,1,18782090,2152,-369.68,6.47,12,1.60,-31.00,1770.00,18470,20240430,-37.95,6240,20241209,83.65,17300,-33.76,20250317,7860,45.80,20250109,17790,-35.58,20240510,6240,83.65,20241209,0.09,Y,117730,500,93 억,,329470,N,N,6192,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 160732 57 100.00 KOSDAQ 기계·장비 N N N N N 11630 150 2 1.31 2854640730 248849 74.51 11510 11690 11220 14920 8040 11480 11471.27 1.04 0 9853 12286 11882 11636 11232 10986 11760 11110 94 3440 500 8260 10 1 18782090 2184 -375.16 6.57 12 1.32 -31.00 1770.00 18470 20240430 -37.03 6240 20241209 86.38 17300 -32.77 20250317 7860 47.96 20250109 17340 -32.93 20240513 6240 86.38 20241209 0.08 Y 117730 500 93 억 194634 N N 14206 N 00 N
3 20250512 150740 57 100.00 KOSDAQ 기계·장비 N N N N N 11670 190 2 1.66 2621686060 228846 68.52 11510 11690 11220 14920 8040 11480 11456.09 1.04 0 15812 12286 11882 11636 11232 10986 11760 11110 94 3440 500 8260 10 1 18782090 2192 -376.45 6.59 12 1.22 -31.00 1770.00 18470 20240430 -36.82 6240 20241209 87.02 17300 -32.54 20250317 7860 48.47 20250109 17340 -32.70 20240513 6240 87.02 20241209 0.08 Y 117730 500 93 억 194634 N N 20637 N 00 N
4 20250512 140739 57 100.00 KOSDAQ 기계·장비 N N N N N 11510 30 2 0.26 2124179365 185835 55.64 11510 11640 11220 14920 8040 11480 11430.40 1.04 0 13260 12286 11882 11636 11232 10986 11760 11110 94 3440 500 8260 10 1 18782090 2162 -371.29 6.50 12 0.99 -31.00 1770.00 18470 20240430 -37.68 6240 20241209 84.46 17300 -33.47 20250317 7860 46.44 20250109 17340 -33.62 20240513 6240 84.46 20241209 0.08 Y 117730 500 93 억 194634 N N 20637 N 00 N
5 20250512 130739 57 100.00 KOSDAQ 기계·장비 N N N N N 11440 -40 5 -0.35 1935053145 169312 50.70 11510 11640 11220 14920 8040 11480 11428.85 1.04 0 12098 12286 11882 11636 11232 10986 11760 11110 94 3440 500 8260 10 1 18782090 2149 -369.03 6.46 12 0.90 -31.00 1770.00 18470 20240430 -38.06 6240 20241209 83.33 17300 -33.87 20250317 7860 45.55 20250109 17340 -34.03 20240513 6240 83.33 20241209 0.08 Y 117730 500 93 억 194634 N N 20637 N 00 N
6 20250512 120739 57 100.00 KOSDAQ 기계·장비 N N N N N 11410 -70 5 -0.61 1748513640 152999 45.81 11510 11640 11220 14920 8040 11480 11428.19 1.04 0 9990 12286 11882 11636 11232 10986 11760 11110 94 3440 500 8260 10 1 18782090 2143 -368.06 6.45 12 0.81 -31.00 1770.00 18470 20240430 -38.22 6240 20241209 82.85 17300 -34.05 20250317 7860 45.17 20250109 17340 -34.20 20240513 6240 82.85 20241209 0.08 Y 117730 500 93 억 194634 N N 20637 N 00 N
7 20250512 110739 57 100.00 KOSDAQ 기계·장비 N N N N N 11530 50 2 0.44 1460003180 127803 38.27 11510 11640 11220 14920 8040 11480 11423.75 1.04 0 12874 12286 11882 11636 11232 10986 11760 11110 94 3440 500 8260 10 1 18782090 2166 -371.94 6.51 12 0.68 -31.00 1770.00 18470 20240430 -37.57 6240 20241209 84.78 17300 -33.35 20250317 7860 46.69 20250109 17340 -33.51 20240513 6240 84.78 20241209 0.08 Y 117730 500 93 억 194634 N N 20637 N 00 N
8 20250512 100737 57 100.00 KOSDAQ 기계·장비 N N N N N 11440 -40 5 -0.35 1092598620 95900 28.72 11510 11640 11220 14920 8040 11480 11392.89 1.04 0 19811 12286 11882 11636 11232 10986 11760 11110 94 3440 500 8260 10 1 18782090 2149 -369.03 6.46 12 0.51 -31.00 1770.00 18470 20240430 -38.06 6240 20241209 83.33 17300 -33.87 20250317 7860 45.55 20250109 17340 -34.03 20240513 6240 83.33 20241209 0.08 Y 117730 500 93 억 194634 N N 20637 N 00 N
9 20250512 090738 57 100.00 KOSDAQ 기계·장비 N N N N N 11560 80 2 0.70 183283180 15862 4.75 11510 11640 11500 14920 8040 11480 11556.00 1.04 0 1550 12286 11882 11636 11232 10986 11760 11110 94 3440 500 8260 10 1 18782090 2171 -372.90 6.53 12 0.08 -31.00 1770.00 18470 20240430 -37.41 6240 20241209 85.26 17300 -33.18 20250317 7860 47.07 20250109 17340 -33.33 20240513 6240 85.26 20241209 0.08 Y 117730 500 93 억 194634 N N 20637 N 00 N
10 20250509 160732 57 100.00 KOSDAQ 기계·장비 N N N N N 11480 -510 5 -4.25 3847822995 333135 101.59 11990 12040 11390 15580 8400 11990 11550.45 1.75 0 -113405 12256 12122 11916 11782 11576 12020 11680 94 3590 500 8630 10 1 18782090 2156 -370.32 6.49 12 1.77 -31.00 1770.00 18470 20240430 -37.85 6240 20241209 83.97 17300 -33.64 20250317 7860 46.06 20250109 17790 -35.47 20240510 6240 83.97 20241209 0.09 Y 117730 500 93 억 329470 N N 20637 N 00 N
11 20250509 150740 57 100.00 KOSDAQ 기계·장비 N N N N N 11450 -540 5 -4.50 3716579230 321693 98.10 11990 12040 11390 15580 8400 11990 11553.19 1.75 0 -110356 12256 12122 11916 11782 11576 12020 11680 94 3590 500 8630 10 1 18782090 2151 -369.35 6.47 12 1.71 -31.00 1770.00 18470 20240430 -38.01 6240 20241209 83.49 17300 -33.82 20250317 7860 45.67 20250109 17790 -35.64 20240510 6240 83.49 20241209 0.09 Y 117730 500 93 억 329470 N N 6192 N 00 N
12 20250509 140737 57 100.00 KOSDAQ 기계·장비 N N N N N 11460 -530 5 -4.42 3476938850 300762 91.72 11990 12040 11390 15580 8400 11990 11560.43 1.75 0 -108211 12256 12122 11916 11782 11576 12020 11680 94 3590 500 8630 10 1 18782090 2152 -369.68 6.47 12 1.60 -31.00 1770.00 18470 20240430 -37.95 6240 20241209 83.65 17300 -33.76 20250317 7860 45.80 20250109 17790 -35.58 20240510 6240 83.65 20241209 0.09 Y 117730 500 93 억 329470 N N 6192 N 00 N