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
137080/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
20250512,160754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3490,25,2,0.72,22287615,6347,40.68,3465,3570,3465,4500,2430,3465,3511.52,1.05,0,102,3541,3502,3461,3422,3381,3482,3402,64,1035,500,2210,5,1,11059422,386,-2.25,0.50,12,0.06,-1550.00,6912.00,7040,20240531,-50.43,2675,20241115,30.47,4095,-14.77,20250103,2895,20.55,20250304,7040,-50.43,20240531,2675,30.47,20241115,0.17,Y,137080,500,64 억,,115587,N,N,170,N,00,N
20250512,150802,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3505,40,2,1.15,22196600,6321,40.51,3465,3570,3465,4500,2430,3465,3511.56,1.05,0,107,3541,3502,3461,3422,3381,3482,3402,64,1035,500,2210,5,1,11059422,388,-2.26,0.51,12,0.06,-1550.00,6912.00,7040,20240531,-50.21,2675,20241115,31.03,4095,-14.41,20250103,2895,21.07,20250304,7040,-50.21,20240531,2675,31.03,20241115,0.17,Y,137080,500,64 억,,115587,N,N,207,N,00,N
20250512,140801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3520,55,2,1.59,20289610,5777,37.02,3465,3570,3465,4500,2430,3465,3512.14,1.05,0,33,3541,3502,3461,3422,3381,3482,3402,64,1035,500,2210,5,1,11059422,389,-2.27,0.51,12,0.05,-1550.00,6912.00,7040,20240531,-50.00,2675,20241115,31.59,4095,-14.04,20250103,2895,21.59,20250304,7040,-50.00,20240531,2675,31.59,20241115,0.17,Y,137080,500,64 억,,115587,N,N,207,N,00,N
20250512,130801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3505,40,2,1.15,19636415,5591,35.83,3465,3570,3465,4500,2430,3465,3512.15,1.05,0,8,3541,3502,3461,3422,3381,3482,3402,64,1035,500,2210,5,1,11059422,388,-2.26,0.51,12,0.05,-1550.00,6912.00,7040,20240531,-50.21,2675,20241115,31.03,4095,-14.41,20250103,2895,21.07,20250304,7040,-50.21,20240531,2675,31.03,20241115,0.17,Y,137080,500,64 억,,115587,N,N,207,N,00,N
20250512,120801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3500,35,2,1.01,19439930,5535,35.47,3465,3570,3465,4500,2430,3465,3512.18,1.05,0,-16,3541,3502,3461,3422,3381,3482,3402,64,1035,500,2210,5,1,11059422,387,-2.26,0.51,12,0.05,-1550.00,6912.00,7040,20240531,-50.28,2675,20241115,30.84,4095,-14.53,20250103,2895,20.90,20250304,7040,-50.28,20240531,2675,30.84,20241115,0.17,Y,137080,500,64 억,,115587,N,N,207,N,00,N
20250512,110800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3505,40,2,1.15,11310400,3215,20.60,3465,3570,3465,4500,2430,3465,3518.01,1.05,0,-202,3541,3502,3461,3422,3381,3482,3402,64,1035,500,2210,5,1,11059422,388,-2.26,0.51,12,0.03,-1550.00,6912.00,7040,20240531,-50.21,2675,20241115,31.03,4095,-14.41,20250103,2895,21.07,20250304,7040,-50.21,20240531,2675,31.03,20241115,0.17,Y,137080,500,64 억,,115587,N,N,207,N,00,N
20250512,100759,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3530,65,2,1.88,10212065,2900,18.58,3465,3570,3465,4500,2430,3465,3521.40,1.05,0,-252,3541,3502,3461,3422,3381,3482,3402,64,1035,500,2210,5,1,11059422,390,-2.28,0.51,12,0.03,-1550.00,6912.00,7040,20240531,-49.86,2675,20241115,31.96,4095,-13.80,20250103,2895,21.93,20250304,7040,-49.86,20240531,2675,31.96,20241115,0.17,Y,137080,500,64 억,,115587,N,N,207,N,00,N
20250512,090800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3500,35,2,1.01,266925,77,0.49,3465,3500,3465,4500,2430,3465,3466.56,1.05,0,0,3541,3502,3461,3422,3381,3482,3402,64,1035,500,2210,5,1,11059422,387,-2.26,0.51,12,0.00,-1550.00,6912.00,7040,20240531,-50.28,2675,20241115,30.84,4095,-14.53,20250103,2895,20.90,20250304,7040,-50.28,20240531,2675,30.84,20241115,0.17,Y,137080,500,64 억,,115587,N,N,207,N,00,N
20250509,160753,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3465,-15,5,-0.43,53987895,15604,141.07,3480,3500,3420,4520,2440,3480,3459.88,1.04,0,249,3533,3506,3473,3446,3413,3520,3460,64,1040,500,2220,5,1,11059422,383,-2.24,0.50,12,0.14,-1550.00,6912.00,7040,20240531,-50.78,2675,20241115,29.53,4095,-15.38,20250103,2895,19.69,20250304,7040,-50.78,20240531,2675,29.53,20241115,0.17,Y,137080,500,64 억,,115500,N,N,207,N,00,N
20250509,150801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3465,-15,5,-0.43,53200430,15377,139.02,3480,3500,3420,4520,2440,3480,3459.74,1.04,0,274,3533,3506,3473,3446,3413,3520,3460,64,1040,500,2220,5,1,11059422,383,-2.24,0.50,12,0.14,-1550.00,6912.00,7040,20240531,-50.78,2675,20241115,29.53,4095,-15.38,20250103,2895,19.69,20250304,7040,-50.78,20240531,2675,29.53,20241115,0.17,Y,137080,500,64 억,,115500,N,N,326,N,00,N
20250509,140759,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3465,-15,5,-0.43,36178000,10427,94.27,3480,3500,3445,4520,2440,3480,3469.65,1.04,0,91,3533,3506,3473,3446,3413,3520,3460,64,1040,500,2220,5,1,11059422,383,-2.24,0.50,12,0.09,-1550.00,6912.00,7040,20240531,-50.78,2675,20241115,29.53,4095,-15.38,20250103,2895,19.69,20250304,7040,-50.78,20240531,2675,29.53,20241115,0.17,Y,137080,500,64 억,,115500,N,N,326,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 160754 57 100.00 KOSDAQ 기계·장비 N N N N N 3490 25 2 0.72 22287615 6347 40.68 3465 3570 3465 4500 2430 3465 3511.52 1.05 0 102 3541 3502 3461 3422 3381 3482 3402 64 1035 500 2210 5 1 11059422 386 -2.25 0.50 12 0.06 -1550.00 6912.00 7040 20240531 -50.43 2675 20241115 30.47 4095 -14.77 20250103 2895 20.55 20250304 7040 -50.43 20240531 2675 30.47 20241115 0.17 Y 137080 500 64 억 115587 N N 170 N 00 N
3 20250512 150802 57 100.00 KOSDAQ 기계·장비 N N N N N 3505 40 2 1.15 22196600 6321 40.51 3465 3570 3465 4500 2430 3465 3511.56 1.05 0 107 3541 3502 3461 3422 3381 3482 3402 64 1035 500 2210 5 1 11059422 388 -2.26 0.51 12 0.06 -1550.00 6912.00 7040 20240531 -50.21 2675 20241115 31.03 4095 -14.41 20250103 2895 21.07 20250304 7040 -50.21 20240531 2675 31.03 20241115 0.17 Y 137080 500 64 억 115587 N N 207 N 00 N
4 20250512 140801 57 100.00 KOSDAQ 기계·장비 N N N N N 3520 55 2 1.59 20289610 5777 37.02 3465 3570 3465 4500 2430 3465 3512.14 1.05 0 33 3541 3502 3461 3422 3381 3482 3402 64 1035 500 2210 5 1 11059422 389 -2.27 0.51 12 0.05 -1550.00 6912.00 7040 20240531 -50.00 2675 20241115 31.59 4095 -14.04 20250103 2895 21.59 20250304 7040 -50.00 20240531 2675 31.59 20241115 0.17 Y 137080 500 64 억 115587 N N 207 N 00 N
5 20250512 130801 57 100.00 KOSDAQ 기계·장비 N N N N N 3505 40 2 1.15 19636415 5591 35.83 3465 3570 3465 4500 2430 3465 3512.15 1.05 0 8 3541 3502 3461 3422 3381 3482 3402 64 1035 500 2210 5 1 11059422 388 -2.26 0.51 12 0.05 -1550.00 6912.00 7040 20240531 -50.21 2675 20241115 31.03 4095 -14.41 20250103 2895 21.07 20250304 7040 -50.21 20240531 2675 31.03 20241115 0.17 Y 137080 500 64 억 115587 N N 207 N 00 N
6 20250512 120801 57 100.00 KOSDAQ 기계·장비 N N N N N 3500 35 2 1.01 19439930 5535 35.47 3465 3570 3465 4500 2430 3465 3512.18 1.05 0 -16 3541 3502 3461 3422 3381 3482 3402 64 1035 500 2210 5 1 11059422 387 -2.26 0.51 12 0.05 -1550.00 6912.00 7040 20240531 -50.28 2675 20241115 30.84 4095 -14.53 20250103 2895 20.90 20250304 7040 -50.28 20240531 2675 30.84 20241115 0.17 Y 137080 500 64 억 115587 N N 207 N 00 N
7 20250512 110800 57 100.00 KOSDAQ 기계·장비 N N N N N 3505 40 2 1.15 11310400 3215 20.60 3465 3570 3465 4500 2430 3465 3518.01 1.05 0 -202 3541 3502 3461 3422 3381 3482 3402 64 1035 500 2210 5 1 11059422 388 -2.26 0.51 12 0.03 -1550.00 6912.00 7040 20240531 -50.21 2675 20241115 31.03 4095 -14.41 20250103 2895 21.07 20250304 7040 -50.21 20240531 2675 31.03 20241115 0.17 Y 137080 500 64 억 115587 N N 207 N 00 N
8 20250512 100759 57 100.00 KOSDAQ 기계·장비 N N N N N 3530 65 2 1.88 10212065 2900 18.58 3465 3570 3465 4500 2430 3465 3521.40 1.05 0 -252 3541 3502 3461 3422 3381 3482 3402 64 1035 500 2210 5 1 11059422 390 -2.28 0.51 12 0.03 -1550.00 6912.00 7040 20240531 -49.86 2675 20241115 31.96 4095 -13.80 20250103 2895 21.93 20250304 7040 -49.86 20240531 2675 31.96 20241115 0.17 Y 137080 500 64 억 115587 N N 207 N 00 N
9 20250512 090800 57 100.00 KOSDAQ 기계·장비 N N N N N 3500 35 2 1.01 266925 77 0.49 3465 3500 3465 4500 2430 3465 3466.56 1.05 0 0 3541 3502 3461 3422 3381 3482 3402 64 1035 500 2210 5 1 11059422 387 -2.26 0.51 12 0.00 -1550.00 6912.00 7040 20240531 -50.28 2675 20241115 30.84 4095 -14.53 20250103 2895 20.90 20250304 7040 -50.28 20240531 2675 30.84 20241115 0.17 Y 137080 500 64 억 115587 N N 207 N 00 N
10 20250509 160753 57 100.00 KOSDAQ 기계·장비 N N N N N 3465 -15 5 -0.43 53987895 15604 141.07 3480 3500 3420 4520 2440 3480 3459.88 1.04 0 249 3533 3506 3473 3446 3413 3520 3460 64 1040 500 2220 5 1 11059422 383 -2.24 0.50 12 0.14 -1550.00 6912.00 7040 20240531 -50.78 2675 20241115 29.53 4095 -15.38 20250103 2895 19.69 20250304 7040 -50.78 20240531 2675 29.53 20241115 0.17 Y 137080 500 64 억 115500 N N 207 N 00 N
11 20250509 150801 57 100.00 KOSDAQ 기계·장비 N N N N N 3465 -15 5 -0.43 53200430 15377 139.02 3480 3500 3420 4520 2440 3480 3459.74 1.04 0 274 3533 3506 3473 3446 3413 3520 3460 64 1040 500 2220 5 1 11059422 383 -2.24 0.50 12 0.14 -1550.00 6912.00 7040 20240531 -50.78 2675 20241115 29.53 4095 -15.38 20250103 2895 19.69 20250304 7040 -50.78 20240531 2675 29.53 20241115 0.17 Y 137080 500 64 억 115500 N N 326 N 00 N
12 20250509 140759 57 100.00 KOSDAQ 기계·장비 N N N N N 3465 -15 5 -0.43 36178000 10427 94.27 3480 3500 3445 4520 2440 3480 3469.65 1.04 0 91 3533 3506 3473 3446 3413 3520 3460 64 1040 500 2220 5 1 11059422 383 -2.24 0.50 12 0.09 -1550.00 6912.00 7040 20240531 -50.78 2675 20241115 29.53 4095 -15.38 20250103 2895 19.69 20250304 7040 -50.78 20240531 2675 29.53 20241115 0.17 Y 137080 500 64 억 115500 N N 326 N 00 N