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
122640/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
20250512,160737,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15430,-470,5,-2.96,1323894070,84934,80.72,15910,15990,15210,20650,11130,15900,15587.83,1.70,0,10767,17606,16752,15976,15122,14346,16365,14735,105,4750,500,11130,10,1,20945055,3232,31.11,2.50,12,0.41,496.00,6179.00,22450,20240716,-31.27,7710,20241209,100.13,19690,-21.64,20250428,9420,63.80,20250102,22450,-31.27,20240716,7710,100.13,20241209,0.56,Y,122640,500,104 억,,356012,N,N,8543,N,00,N
20250512,150746,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15370,-530,5,-3.33,1067281330,68231,64.85,15910,15990,15340,20650,11130,15900,15642.18,1.70,0,2304,17606,16752,15976,15122,14346,16365,14735,105,4750,500,11130,10,1,20945055,3219,30.99,2.49,12,0.33,496.00,6179.00,22450,20240716,-31.54,7710,20241209,99.35,19690,-21.94,20250428,9420,63.16,20250102,22450,-31.54,20240716,7710,99.35,20241209,0.56,Y,122640,500,104 억,,356012,N,N,10623,N,00,N
20250512,140744,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15620,-280,5,-1.76,736635300,46933,44.61,15910,15990,15520,20650,11130,15900,15695.47,1.70,0,2007,17606,16752,15976,15122,14346,16365,14735,105,4750,500,11130,10,1,20945055,3272,31.49,2.53,12,0.22,496.00,6179.00,22450,20240716,-30.42,7710,20241209,102.59,19690,-20.67,20250428,9420,65.82,20250102,22450,-30.42,20240716,7710,102.59,20241209,0.56,Y,122640,500,104 억,,356012,N,N,10623,N,00,N
20250512,130744,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15670,-230,5,-1.45,669290650,42631,40.52,15910,15990,15520,20650,11130,15900,15699.62,1.70,0,2557,17606,16752,15976,15122,14346,16365,14735,105,4750,500,11130,10,1,20945055,3282,31.59,2.54,12,0.20,496.00,6179.00,22450,20240716,-30.20,7710,20241209,103.24,19690,-20.42,20250428,9420,66.35,20250102,22450,-30.20,20240716,7710,103.24,20241209,0.56,Y,122640,500,104 억,,356012,N,N,10623,N,00,N
20250512,120745,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15740,-160,5,-1.01,561611350,35756,33.98,15910,15990,15520,20650,11130,15900,15706.77,1.70,0,4764,17606,16752,15976,15122,14346,16365,14735,105,4750,500,11130,10,1,20945055,3297,31.73,2.55,12,0.17,496.00,6179.00,22450,20240716,-29.89,7710,20241209,104.15,19690,-20.06,20250428,9420,67.09,20250102,22450,-29.89,20240716,7710,104.15,20241209,0.56,Y,122640,500,104 억,,356012,N,N,10623,N,00,N
20250512,110744,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15770,-130,5,-0.82,464115020,29563,28.10,15910,15990,15520,20650,11130,15900,15699.19,1.70,0,3862,17606,16752,15976,15122,14346,16365,14735,105,4750,500,11130,10,1,20945055,3303,31.79,2.55,12,0.14,496.00,6179.00,22450,20240716,-29.76,7710,20241209,104.54,19690,-19.91,20250428,9420,67.41,20250102,22450,-29.76,20240716,7710,104.54,20241209,0.56,Y,122640,500,104 억,,356012,N,N,10623,N,00,N
20250512,100742,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15670,-230,5,-1.45,351763760,22429,21.32,15910,15990,15520,20650,11130,15900,15683.43,1.70,0,1988,17606,16752,15976,15122,14346,16365,14735,105,4750,500,11130,10,1,20945055,3282,31.59,2.54,12,0.11,496.00,6179.00,22450,20240716,-30.20,7710,20241209,103.24,19690,-20.42,20250428,9420,66.35,20250102,22450,-30.20,20240716,7710,103.24,20241209,0.56,Y,122640,500,104 억,,356012,N,N,10623,N,00,N
20250512,090743,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15850,-50,5,-0.31,80846370,5088,4.84,15910,15990,15810,20650,11130,15900,15889.62,1.70,0,-1192,17606,16752,15976,15122,14346,16365,14735,105,4750,500,11130,10,1,20945055,3320,31.96,2.57,12,0.02,496.00,6179.00,22450,20240716,-29.40,7710,20241209,105.58,19690,-19.50,20250428,9420,68.26,20250102,22450,-29.40,20240716,7710,105.58,20241209,0.56,Y,122640,500,104 억,,356012,N,N,10623,N,00,N
20250509,160737,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15900,-860,5,-5.13,1683280960,105215,84.03,16820,16830,15200,21750,11740,16760,15998.49,1.70,0,1976,18460,17610,17090,16240,15720,17350,15980,105,4990,500,11730,10,1,20945055,3330,32.06,2.57,12,0.50,496.00,6179.00,22450,20240716,-29.18,7710,20241209,106.23,19690,-19.25,20250428,9420,68.79,20250102,22450,-29.18,20240716,7710,106.23,20241209,0.55,Y,122640,500,104 억,,357073,N,N,10623,N,00,N
20250509,150745,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15870,-890,5,-5.31,1604758150,100272,80.09,16820,16830,15200,21750,11740,16760,16004.05,1.70,0,3711,18460,17610,17090,16240,15720,17350,15980,105,4990,500,11730,10,1,20945055,3324,32.00,2.57,12,0.48,496.00,6179.00,22450,20240716,-29.31,7710,20241209,105.84,19690,-19.40,20250428,9420,68.47,20250102,22450,-29.31,20240716,7710,105.84,20241209,0.55,Y,122640,500,104 억,,357073,N,N,13179,N,00,N
20250509,140742,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15850,-910,5,-5.43,1524547140,95217,76.05,16820,16830,15200,21750,11740,16760,16011.29,1.70,0,2783,18460,17610,17090,16240,15720,17350,15980,105,4990,500,11730,10,1,20945055,3320,31.96,2.57,12,0.45,496.00,6179.00,22450,20240716,-29.40,7710,20241209,105.58,19690,-19.50,20250428,9420,68.26,20250102,22450,-29.40,20240716,7710,105.58,20241209,0.55,Y,122640,500,104 억,,357073,N,N,13179,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 160737 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 15430 -470 5 -2.96 1323894070 84934 80.72 15910 15990 15210 20650 11130 15900 15587.83 1.70 0 10767 17606 16752 15976 15122 14346 16365 14735 105 4750 500 11130 10 1 20945055 3232 31.11 2.50 12 0.41 496.00 6179.00 22450 20240716 -31.27 7710 20241209 100.13 19690 -21.64 20250428 9420 63.80 20250102 22450 -31.27 20240716 7710 100.13 20241209 0.56 Y 122640 500 104 억 356012 N N 8543 N 00 N
3 20250512 150746 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 15370 -530 5 -3.33 1067281330 68231 64.85 15910 15990 15340 20650 11130 15900 15642.18 1.70 0 2304 17606 16752 15976 15122 14346 16365 14735 105 4750 500 11130 10 1 20945055 3219 30.99 2.49 12 0.33 496.00 6179.00 22450 20240716 -31.54 7710 20241209 99.35 19690 -21.94 20250428 9420 63.16 20250102 22450 -31.54 20240716 7710 99.35 20241209 0.56 Y 122640 500 104 억 356012 N N 10623 N 00 N
4 20250512 140744 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 15620 -280 5 -1.76 736635300 46933 44.61 15910 15990 15520 20650 11130 15900 15695.47 1.70 0 2007 17606 16752 15976 15122 14346 16365 14735 105 4750 500 11130 10 1 20945055 3272 31.49 2.53 12 0.22 496.00 6179.00 22450 20240716 -30.42 7710 20241209 102.59 19690 -20.67 20250428 9420 65.82 20250102 22450 -30.42 20240716 7710 102.59 20241209 0.56 Y 122640 500 104 억 356012 N N 10623 N 00 N
5 20250512 130744 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 15670 -230 5 -1.45 669290650 42631 40.52 15910 15990 15520 20650 11130 15900 15699.62 1.70 0 2557 17606 16752 15976 15122 14346 16365 14735 105 4750 500 11130 10 1 20945055 3282 31.59 2.54 12 0.20 496.00 6179.00 22450 20240716 -30.20 7710 20241209 103.24 19690 -20.42 20250428 9420 66.35 20250102 22450 -30.20 20240716 7710 103.24 20241209 0.56 Y 122640 500 104 억 356012 N N 10623 N 00 N
6 20250512 120745 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 15740 -160 5 -1.01 561611350 35756 33.98 15910 15990 15520 20650 11130 15900 15706.77 1.70 0 4764 17606 16752 15976 15122 14346 16365 14735 105 4750 500 11130 10 1 20945055 3297 31.73 2.55 12 0.17 496.00 6179.00 22450 20240716 -29.89 7710 20241209 104.15 19690 -20.06 20250428 9420 67.09 20250102 22450 -29.89 20240716 7710 104.15 20241209 0.56 Y 122640 500 104 억 356012 N N 10623 N 00 N
7 20250512 110744 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 15770 -130 5 -0.82 464115020 29563 28.10 15910 15990 15520 20650 11130 15900 15699.19 1.70 0 3862 17606 16752 15976 15122 14346 16365 14735 105 4750 500 11130 10 1 20945055 3303 31.79 2.55 12 0.14 496.00 6179.00 22450 20240716 -29.76 7710 20241209 104.54 19690 -19.91 20250428 9420 67.41 20250102 22450 -29.76 20240716 7710 104.54 20241209 0.56 Y 122640 500 104 억 356012 N N 10623 N 00 N
8 20250512 100742 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 15670 -230 5 -1.45 351763760 22429 21.32 15910 15990 15520 20650 11130 15900 15683.43 1.70 0 1988 17606 16752 15976 15122 14346 16365 14735 105 4750 500 11130 10 1 20945055 3282 31.59 2.54 12 0.11 496.00 6179.00 22450 20240716 -30.20 7710 20241209 103.24 19690 -20.42 20250428 9420 66.35 20250102 22450 -30.20 20240716 7710 103.24 20241209 0.56 Y 122640 500 104 억 356012 N N 10623 N 00 N
9 20250512 090743 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 15850 -50 5 -0.31 80846370 5088 4.84 15910 15990 15810 20650 11130 15900 15889.62 1.70 0 -1192 17606 16752 15976 15122 14346 16365 14735 105 4750 500 11130 10 1 20945055 3320 31.96 2.57 12 0.02 496.00 6179.00 22450 20240716 -29.40 7710 20241209 105.58 19690 -19.50 20250428 9420 68.26 20250102 22450 -29.40 20240716 7710 105.58 20241209 0.56 Y 122640 500 104 억 356012 N N 10623 N 00 N
10 20250509 160737 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 15900 -860 5 -5.13 1683280960 105215 84.03 16820 16830 15200 21750 11740 16760 15998.49 1.70 0 1976 18460 17610 17090 16240 15720 17350 15980 105 4990 500 11730 10 1 20945055 3330 32.06 2.57 12 0.50 496.00 6179.00 22450 20240716 -29.18 7710 20241209 106.23 19690 -19.25 20250428 9420 68.79 20250102 22450 -29.18 20240716 7710 106.23 20241209 0.55 Y 122640 500 104 억 357073 N N 10623 N 00 N
11 20250509 150745 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 15870 -890 5 -5.31 1604758150 100272 80.09 16820 16830 15200 21750 11740 16760 16004.05 1.70 0 3711 18460 17610 17090 16240 15720 17350 15980 105 4990 500 11730 10 1 20945055 3324 32.00 2.57 12 0.48 496.00 6179.00 22450 20240716 -29.31 7710 20241209 105.84 19690 -19.40 20250428 9420 68.47 20250102 22450 -29.31 20240716 7710 105.84 20241209 0.55 Y 122640 500 104 억 357073 N N 13179 N 00 N
12 20250509 140742 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 15850 -910 5 -5.43 1524547140 95217 76.05 16820 16830 15200 21750 11740 16760 16011.29 1.70 0 2783 18460 17610 17090 16240 15720 17350 15980 105 4990 500 11730 10 1 20945055 3320 31.96 2.57 12 0.45 496.00 6179.00 22450 20240716 -29.40 7710 20241209 105.58 19690 -19.50 20250428 9420 68.26 20250102 22450 -29.40 20240716 7710 105.58 20241209 0.55 Y 122640 500 104 억 357073 N N 13179 N 00 N