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
141000/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
20250512,160801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7770,30,2,0.39,86575330,11206,77.32,7800,7800,7680,10060,5420,7740,7725.80,2.79,0,358,7866,7802,7706,7642,7546,7755,7595,61,2320,500,5410,10,1,12114710,941,6.91,0.50,12,0.09,1125.00,15516.00,9370,20240502,-17.08,6100,20241209,27.38,9030,-13.95,20250423,6130,26.75,20250409,9050,-14.14,20240528,6100,27.38,20241209,1.48,Y,141000,500,60 억,,337734,N,N,2631,N,00,N
20250512,150809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7750,10,2,0.13,80859870,10469,72.23,7800,7800,7680,10060,5420,7740,7723.74,2.79,0,446,7866,7802,7706,7642,7546,7755,7595,61,2320,500,5410,10,1,12114710,939,6.89,0.50,12,0.09,1125.00,15516.00,9370,20240502,-17.29,6100,20241209,27.05,9030,-14.17,20250423,6130,26.43,20250409,9050,-14.36,20240528,6100,27.05,20241209,1.48,Y,141000,500,60 억,,337734,N,N,1402,N,00,N
20250512,140808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7740,0,3,0.00,62933310,8154,56.26,7800,7800,7680,10060,5420,7740,7718.09,2.79,0,-1050,7866,7802,7706,7642,7546,7755,7595,61,2320,500,5410,10,1,12114710,938,6.88,0.50,12,0.07,1125.00,15516.00,9370,20240502,-17.40,6100,20241209,26.89,9030,-14.29,20250423,6130,26.26,20250409,9050,-14.48,20240528,6100,26.89,20241209,1.48,Y,141000,500,60 억,,337734,N,N,1402,N,00,N
20250512,130808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7720,-20,5,-0.26,37891420,4916,33.92,7800,7800,7680,10060,5420,7740,7707.77,2.79,0,-673,7866,7802,7706,7642,7546,7755,7595,61,2320,500,5410,10,1,12114710,935,6.86,0.50,12,0.04,1125.00,15516.00,9370,20240502,-17.61,6100,20241209,26.56,9030,-14.51,20250423,6130,25.94,20250409,9050,-14.70,20240528,6100,26.56,20241209,1.48,Y,141000,500,60 억,,337734,N,N,1402,N,00,N
20250512,120808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7720,-20,5,-0.26,23697680,3077,21.23,7800,7800,7680,10060,5420,7740,7701.55,2.79,0,166,7866,7802,7706,7642,7546,7755,7595,61,2320,500,5410,10,1,12114710,935,6.86,0.50,12,0.03,1125.00,15516.00,9370,20240502,-17.61,6100,20241209,26.56,9030,-14.51,20250423,6130,25.94,20250409,9050,-14.70,20240528,6100,26.56,20241209,1.48,Y,141000,500,60 억,,337734,N,N,1402,N,00,N
20250512,110807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7700,-40,5,-0.52,15713910,2040,14.08,7800,7800,7680,10060,5420,7740,7702.90,2.79,0,-446,7866,7802,7706,7642,7546,7755,7595,61,2320,500,5410,10,1,12114710,933,6.84,0.50,12,0.02,1125.00,15516.00,9370,20240502,-17.82,6100,20241209,26.23,9030,-14.73,20250423,6130,25.61,20250409,9050,-14.92,20240528,6100,26.23,20241209,1.48,Y,141000,500,60 억,,337734,N,N,1402,N,00,N
20250512,100805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7700,-40,5,-0.52,7760990,1007,6.95,7800,7800,7680,10060,5420,7740,7707.04,2.79,0,-182,7866,7802,7706,7642,7546,7755,7595,61,2320,500,5410,10,1,12114710,933,6.84,0.50,12,0.01,1125.00,15516.00,9370,20240502,-17.82,6100,20241209,26.23,9030,-14.73,20250423,6130,25.61,20250409,9050,-14.92,20240528,6100,26.23,20241209,1.48,Y,141000,500,60 억,,337734,N,N,1402,N,00,N
20250512,090807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7700,-40,5,-0.52,883180,114,0.79,7800,7800,7680,10060,5420,7740,7747.19,2.79,0,4,7866,7802,7706,7642,7546,7755,7595,61,2320,500,5410,10,1,12114710,933,6.84,0.50,12,0.00,1125.00,15516.00,9370,20240502,-17.82,6100,20241209,26.23,9030,-14.73,20250423,6130,25.61,20250409,9050,-14.92,20240528,6100,26.23,20241209,1.48,Y,141000,500,60 억,,337734,N,N,1402,N,00,N
20250509,160800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7740,-10,5,-0.13,111313660,14493,97.54,7770,7770,7610,10070,5430,7750,7680.39,2.79,0,-51,7850,7800,7750,7700,7650,7775,7675,61,2320,500,5420,10,1,12114710,938,6.88,0.50,12,0.12,1125.00,15516.00,9370,20240502,-17.40,6100,20241209,26.89,9030,-14.29,20250423,6130,26.26,20250409,9050,-14.48,20240528,6100,26.89,20241209,1.49,Y,141000,500,60 억,,338031,N,N,1402,N,00,N
20250509,150809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7710,-40,5,-0.52,110209200,14350,96.57,7770,7770,7610,10070,5430,7750,7680.08,2.79,0,-49,7850,7800,7750,7700,7650,7775,7675,61,2320,500,5420,10,1,12114710,934,6.85,0.50,12,0.12,1125.00,15516.00,9370,20240502,-17.72,6100,20241209,26.39,9030,-14.62,20250423,6130,25.77,20250409,9050,-14.81,20240528,6100,26.39,20241209,1.49,Y,141000,500,60 억,,338031,N,N,2225,N,00,N
20250509,140805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7680,-70,5,-0.90,105213010,13702,92.21,7770,7770,7610,10070,5430,7750,7678.66,2.79,0,42,7850,7800,7750,7700,7650,7775,7675,61,2320,500,5420,10,1,12114710,930,6.83,0.49,12,0.11,1125.00,15516.00,9370,20240502,-18.04,6100,20241209,25.90,9030,-14.95,20250423,6130,25.29,20250409,9050,-15.14,20240528,6100,25.90,20241209,1.49,Y,141000,500,60 억,,338031,N,N,2225,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 160801 57 100.00 KOSDAQ 기계·장비 N N N N N 7770 30 2 0.39 86575330 11206 77.32 7800 7800 7680 10060 5420 7740 7725.80 2.79 0 358 7866 7802 7706 7642 7546 7755 7595 61 2320 500 5410 10 1 12114710 941 6.91 0.50 12 0.09 1125.00 15516.00 9370 20240502 -17.08 6100 20241209 27.38 9030 -13.95 20250423 6130 26.75 20250409 9050 -14.14 20240528 6100 27.38 20241209 1.48 Y 141000 500 60 억 337734 N N 2631 N 00 N
3 20250512 150809 57 100.00 KOSDAQ 기계·장비 N N N N N 7750 10 2 0.13 80859870 10469 72.23 7800 7800 7680 10060 5420 7740 7723.74 2.79 0 446 7866 7802 7706 7642 7546 7755 7595 61 2320 500 5410 10 1 12114710 939 6.89 0.50 12 0.09 1125.00 15516.00 9370 20240502 -17.29 6100 20241209 27.05 9030 -14.17 20250423 6130 26.43 20250409 9050 -14.36 20240528 6100 27.05 20241209 1.48 Y 141000 500 60 억 337734 N N 1402 N 00 N
4 20250512 140808 57 100.00 KOSDAQ 기계·장비 N N N N N 7740 0 3 0.00 62933310 8154 56.26 7800 7800 7680 10060 5420 7740 7718.09 2.79 0 -1050 7866 7802 7706 7642 7546 7755 7595 61 2320 500 5410 10 1 12114710 938 6.88 0.50 12 0.07 1125.00 15516.00 9370 20240502 -17.40 6100 20241209 26.89 9030 -14.29 20250423 6130 26.26 20250409 9050 -14.48 20240528 6100 26.89 20241209 1.48 Y 141000 500 60 억 337734 N N 1402 N 00 N
5 20250512 130808 57 100.00 KOSDAQ 기계·장비 N N N N N 7720 -20 5 -0.26 37891420 4916 33.92 7800 7800 7680 10060 5420 7740 7707.77 2.79 0 -673 7866 7802 7706 7642 7546 7755 7595 61 2320 500 5410 10 1 12114710 935 6.86 0.50 12 0.04 1125.00 15516.00 9370 20240502 -17.61 6100 20241209 26.56 9030 -14.51 20250423 6130 25.94 20250409 9050 -14.70 20240528 6100 26.56 20241209 1.48 Y 141000 500 60 억 337734 N N 1402 N 00 N
6 20250512 120808 57 100.00 KOSDAQ 기계·장비 N N N N N 7720 -20 5 -0.26 23697680 3077 21.23 7800 7800 7680 10060 5420 7740 7701.55 2.79 0 166 7866 7802 7706 7642 7546 7755 7595 61 2320 500 5410 10 1 12114710 935 6.86 0.50 12 0.03 1125.00 15516.00 9370 20240502 -17.61 6100 20241209 26.56 9030 -14.51 20250423 6130 25.94 20250409 9050 -14.70 20240528 6100 26.56 20241209 1.48 Y 141000 500 60 억 337734 N N 1402 N 00 N
7 20250512 110807 57 100.00 KOSDAQ 기계·장비 N N N N N 7700 -40 5 -0.52 15713910 2040 14.08 7800 7800 7680 10060 5420 7740 7702.90 2.79 0 -446 7866 7802 7706 7642 7546 7755 7595 61 2320 500 5410 10 1 12114710 933 6.84 0.50 12 0.02 1125.00 15516.00 9370 20240502 -17.82 6100 20241209 26.23 9030 -14.73 20250423 6130 25.61 20250409 9050 -14.92 20240528 6100 26.23 20241209 1.48 Y 141000 500 60 억 337734 N N 1402 N 00 N
8 20250512 100805 57 100.00 KOSDAQ 기계·장비 N N N N N 7700 -40 5 -0.52 7760990 1007 6.95 7800 7800 7680 10060 5420 7740 7707.04 2.79 0 -182 7866 7802 7706 7642 7546 7755 7595 61 2320 500 5410 10 1 12114710 933 6.84 0.50 12 0.01 1125.00 15516.00 9370 20240502 -17.82 6100 20241209 26.23 9030 -14.73 20250423 6130 25.61 20250409 9050 -14.92 20240528 6100 26.23 20241209 1.48 Y 141000 500 60 억 337734 N N 1402 N 00 N
9 20250512 090807 57 100.00 KOSDAQ 기계·장비 N N N N N 7700 -40 5 -0.52 883180 114 0.79 7800 7800 7680 10060 5420 7740 7747.19 2.79 0 4 7866 7802 7706 7642 7546 7755 7595 61 2320 500 5410 10 1 12114710 933 6.84 0.50 12 0.00 1125.00 15516.00 9370 20240502 -17.82 6100 20241209 26.23 9030 -14.73 20250423 6130 25.61 20250409 9050 -14.92 20240528 6100 26.23 20241209 1.48 Y 141000 500 60 억 337734 N N 1402 N 00 N
10 20250509 160800 57 100.00 KOSDAQ 기계·장비 N N N N N 7740 -10 5 -0.13 111313660 14493 97.54 7770 7770 7610 10070 5430 7750 7680.39 2.79 0 -51 7850 7800 7750 7700 7650 7775 7675 61 2320 500 5420 10 1 12114710 938 6.88 0.50 12 0.12 1125.00 15516.00 9370 20240502 -17.40 6100 20241209 26.89 9030 -14.29 20250423 6130 26.26 20250409 9050 -14.48 20240528 6100 26.89 20241209 1.49 Y 141000 500 60 억 338031 N N 1402 N 00 N
11 20250509 150809 57 100.00 KOSDAQ 기계·장비 N N N N N 7710 -40 5 -0.52 110209200 14350 96.57 7770 7770 7610 10070 5430 7750 7680.08 2.79 0 -49 7850 7800 7750 7700 7650 7775 7675 61 2320 500 5420 10 1 12114710 934 6.85 0.50 12 0.12 1125.00 15516.00 9370 20240502 -17.72 6100 20241209 26.39 9030 -14.62 20250423 6130 25.77 20250409 9050 -14.81 20240528 6100 26.39 20241209 1.49 Y 141000 500 60 억 338031 N N 2225 N 00 N
12 20250509 140805 57 100.00 KOSDAQ 기계·장비 N N N N N 7680 -70 5 -0.90 105213010 13702 92.21 7770 7770 7610 10070 5430 7750 7678.66 2.79 0 42 7850 7800 7750 7700 7650 7775 7675 61 2320 500 5420 10 1 12114710 930 6.83 0.49 12 0.11 1125.00 15516.00 9370 20240502 -18.04 6100 20241209 25.90 9030 -14.95 20250423 6130 25.29 20250409 9050 -15.14 20240528 6100 25.90 20241209 1.49 Y 141000 500 60 억 338031 N N 2225 N 00 N