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
161580/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
20250512,160813,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,32600,1350,2,4.32,7490248550,233263,88.48,31800,32600,31300,40600,21900,31250,32109.05,3.91,0,44874,33216,32232,31716,30732,30216,31975,30475,118,9350,500,21870,50,1,22885732,7461,133.61,4.81,12,1.02,244.00,6773.00,53500,20250219,-39.07,13230,20240805,146.41,53500,-39.07,20250219,18210,79.02,20250102,53500,-39.07,20250219,13230,146.41,20240805,5.72,Y,161580,500,118 억,,894122,N,N,4643,N,00,N
20250512,150823,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,32350,1100,2,3.52,5936388500,185460,70.35,31800,32450,31300,40600,21900,31250,32009.00,3.91,0,42145,33216,32232,31716,30732,30216,31975,30475,118,9350,500,21870,50,1,22885732,7404,132.58,4.78,12,0.81,244.00,6773.00,53500,20250219,-39.53,13230,20240805,144.52,53500,-39.53,20250219,18210,77.65,20250102,53500,-39.53,20250219,13230,144.52,20240805,5.72,Y,161580,500,118 억,,894122,N,N,14870,N,00,N
20250512,140821,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,32200,950,2,3.04,4734106400,148159,56.20,31800,32450,31300,40600,21900,31250,31952.88,3.91,0,31990,33216,32232,31716,30732,30216,31975,30475,118,9350,500,21870,50,1,22885732,7369,131.97,4.75,12,0.65,244.00,6773.00,53500,20250219,-39.81,13230,20240805,143.39,53500,-39.81,20250219,18210,76.83,20250102,53500,-39.81,20250219,13230,143.39,20240805,5.72,Y,161580,500,118 억,,894122,N,N,14870,N,00,N
20250512,130821,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,31950,700,2,2.24,4178278525,130862,49.64,31800,32450,31300,40600,21900,31250,31928.89,3.91,0,29821,33216,32232,31716,30732,30216,31975,30475,118,9350,500,21870,50,1,22885732,7312,130.94,4.72,12,0.57,244.00,6773.00,53500,20250219,-40.28,13230,20240805,141.50,53500,-40.28,20250219,18210,75.45,20250102,53500,-40.28,20250219,13230,141.50,20240805,5.72,Y,161580,500,118 억,,894122,N,N,14870,N,00,N
20250512,120821,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,31950,700,2,2.24,3855045750,120741,45.80,31800,32450,31300,40600,21900,31250,31928.22,3.91,0,28494,33216,32232,31716,30732,30216,31975,30475,118,9350,500,21870,50,1,22885732,7312,130.94,4.72,12,0.53,244.00,6773.00,53500,20250219,-40.28,13230,20240805,141.50,53500,-40.28,20250219,18210,75.45,20250102,53500,-40.28,20250219,13230,141.50,20240805,5.72,Y,161580,500,118 억,,894122,N,N,14870,N,00,N
20250512,110820,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,32350,1100,2,3.52,2909787925,91362,34.65,31800,32350,31300,40600,21900,31250,31849.00,3.91,0,26482,33216,32232,31716,30732,30216,31975,30475,118,9350,500,21870,50,1,22885732,7404,132.58,4.78,12,0.40,244.00,6773.00,53500,20250219,-39.53,13230,20240805,144.52,53500,-39.53,20250219,18210,77.65,20250102,53500,-39.53,20250219,13230,144.52,20240805,5.72,Y,161580,500,118 억,,894122,N,N,14870,N,00,N
20250512,100819,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,31700,450,2,1.44,1420963500,44918,17.04,31800,31950,31300,40600,21900,31250,31634.61,3.91,0,7572,33216,32232,31716,30732,30216,31975,30475,118,9350,500,21870,50,1,22885732,7255,129.92,4.68,12,0.20,244.00,6773.00,53500,20250219,-40.75,13230,20240805,139.61,53500,-40.75,20250219,18210,74.08,20250102,53500,-40.75,20250219,13230,139.61,20240805,5.72,Y,161580,500,118 억,,894122,N,N,14870,N,00,N
20250512,090820,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,31600,350,2,1.12,452940550,14247,5.40,31800,31950,31600,40600,21900,31250,31791.99,3.91,0,6091,33216,32232,31716,30732,30216,31975,30475,118,9350,500,21870,50,1,22885732,7232,129.51,4.67,12,0.06,244.00,6773.00,53500,20250219,-40.93,13230,20240805,138.85,53500,-40.93,20250219,18210,73.53,20250102,53500,-40.93,20250219,13230,138.85,20240805,5.72,Y,161580,500,118 억,,894122,N,N,14870,N,00,N
20250509,160813,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,31250,-1500,5,-4.58,8326881750,263639,59.31,32700,32700,31200,42550,22950,32750,31583.96,4.29,0,-88675,34716,33732,32916,31932,31116,33325,31525,118,9800,500,22920,50,1,22885732,7152,128.07,4.61,12,1.15,244.00,6773.00,53500,20250219,-41.59,13230,20240805,136.21,53500,-41.59,20250219,18210,71.61,20250102,53500,-41.59,20250219,13230,136.21,20240805,5.92,Y,161580,500,118 억,,982543,N,N,14870,N,00,N
20250509,150822,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,31300,-1450,5,-4.43,7860201325,248713,55.95,32700,32700,31200,42550,22950,32750,31603.02,4.29,0,-86048,34716,33732,32916,31932,31116,33325,31525,118,9800,500,22920,50,1,22885732,7163,128.28,4.62,12,1.09,244.00,6773.00,53500,20250219,-41.50,13230,20240805,136.58,53500,-41.50,20250219,18210,71.88,20250102,53500,-41.50,20250219,13230,136.58,20240805,5.92,Y,161580,500,118 억,,982543,N,N,27274,N,00,N
20250509,140819,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,31250,-1500,5,-4.58,6985062200,220734,49.66,32700,32700,31200,42550,22950,32750,31644.18,4.29,0,-86262,34716,33732,32916,31932,31116,33325,31525,118,9800,500,22920,50,1,22885732,7152,128.07,4.61,12,0.96,244.00,6773.00,53500,20250219,-41.59,13230,20240805,136.21,53500,-41.59,20250219,18210,71.61,20250102,53500,-41.59,20250219,13230,136.21,20240805,5.92,Y,161580,500,118 억,,982543,N,N,27274,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 160813 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 32600 1350 2 4.32 7490248550 233263 88.48 31800 32600 31300 40600 21900 31250 32109.05 3.91 0 44874 33216 32232 31716 30732 30216 31975 30475 118 9350 500 21870 50 1 22885732 7461 133.61 4.81 12 1.02 244.00 6773.00 53500 20250219 -39.07 13230 20240805 146.41 53500 -39.07 20250219 18210 79.02 20250102 53500 -39.07 20250219 13230 146.41 20240805 5.72 Y 161580 500 118 억 894122 N N 4643 N 00 N
3 20250512 150823 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 32350 1100 2 3.52 5936388500 185460 70.35 31800 32450 31300 40600 21900 31250 32009.00 3.91 0 42145 33216 32232 31716 30732 30216 31975 30475 118 9350 500 21870 50 1 22885732 7404 132.58 4.78 12 0.81 244.00 6773.00 53500 20250219 -39.53 13230 20240805 144.52 53500 -39.53 20250219 18210 77.65 20250102 53500 -39.53 20250219 13230 144.52 20240805 5.72 Y 161580 500 118 억 894122 N N 14870 N 00 N
4 20250512 140821 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 32200 950 2 3.04 4734106400 148159 56.20 31800 32450 31300 40600 21900 31250 31952.88 3.91 0 31990 33216 32232 31716 30732 30216 31975 30475 118 9350 500 21870 50 1 22885732 7369 131.97 4.75 12 0.65 244.00 6773.00 53500 20250219 -39.81 13230 20240805 143.39 53500 -39.81 20250219 18210 76.83 20250102 53500 -39.81 20250219 13230 143.39 20240805 5.72 Y 161580 500 118 억 894122 N N 14870 N 00 N
5 20250512 130821 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 31950 700 2 2.24 4178278525 130862 49.64 31800 32450 31300 40600 21900 31250 31928.89 3.91 0 29821 33216 32232 31716 30732 30216 31975 30475 118 9350 500 21870 50 1 22885732 7312 130.94 4.72 12 0.57 244.00 6773.00 53500 20250219 -40.28 13230 20240805 141.50 53500 -40.28 20250219 18210 75.45 20250102 53500 -40.28 20250219 13230 141.50 20240805 5.72 Y 161580 500 118 억 894122 N N 14870 N 00 N
6 20250512 120821 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 31950 700 2 2.24 3855045750 120741 45.80 31800 32450 31300 40600 21900 31250 31928.22 3.91 0 28494 33216 32232 31716 30732 30216 31975 30475 118 9350 500 21870 50 1 22885732 7312 130.94 4.72 12 0.53 244.00 6773.00 53500 20250219 -40.28 13230 20240805 141.50 53500 -40.28 20250219 18210 75.45 20250102 53500 -40.28 20250219 13230 141.50 20240805 5.72 Y 161580 500 118 억 894122 N N 14870 N 00 N
7 20250512 110820 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 32350 1100 2 3.52 2909787925 91362 34.65 31800 32350 31300 40600 21900 31250 31849.00 3.91 0 26482 33216 32232 31716 30732 30216 31975 30475 118 9350 500 21870 50 1 22885732 7404 132.58 4.78 12 0.40 244.00 6773.00 53500 20250219 -39.53 13230 20240805 144.52 53500 -39.53 20250219 18210 77.65 20250102 53500 -39.53 20250219 13230 144.52 20240805 5.72 Y 161580 500 118 억 894122 N N 14870 N 00 N
8 20250512 100819 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 31700 450 2 1.44 1420963500 44918 17.04 31800 31950 31300 40600 21900 31250 31634.61 3.91 0 7572 33216 32232 31716 30732 30216 31975 30475 118 9350 500 21870 50 1 22885732 7255 129.92 4.68 12 0.20 244.00 6773.00 53500 20250219 -40.75 13230 20240805 139.61 53500 -40.75 20250219 18210 74.08 20250102 53500 -40.75 20250219 13230 139.61 20240805 5.72 Y 161580 500 118 억 894122 N N 14870 N 00 N
9 20250512 090820 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 31600 350 2 1.12 452940550 14247 5.40 31800 31950 31600 40600 21900 31250 31791.99 3.91 0 6091 33216 32232 31716 30732 30216 31975 30475 118 9350 500 21870 50 1 22885732 7232 129.51 4.67 12 0.06 244.00 6773.00 53500 20250219 -40.93 13230 20240805 138.85 53500 -40.93 20250219 18210 73.53 20250102 53500 -40.93 20250219 13230 138.85 20240805 5.72 Y 161580 500 118 억 894122 N N 14870 N 00 N
10 20250509 160813 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 31250 -1500 5 -4.58 8326881750 263639 59.31 32700 32700 31200 42550 22950 32750 31583.96 4.29 0 -88675 34716 33732 32916 31932 31116 33325 31525 118 9800 500 22920 50 1 22885732 7152 128.07 4.61 12 1.15 244.00 6773.00 53500 20250219 -41.59 13230 20240805 136.21 53500 -41.59 20250219 18210 71.61 20250102 53500 -41.59 20250219 13230 136.21 20240805 5.92 Y 161580 500 118 억 982543 N N 14870 N 00 N
11 20250509 150822 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 31300 -1450 5 -4.43 7860201325 248713 55.95 32700 32700 31200 42550 22950 32750 31603.02 4.29 0 -86048 34716 33732 32916 31932 31116 33325 31525 118 9800 500 22920 50 1 22885732 7163 128.28 4.62 12 1.09 244.00 6773.00 53500 20250219 -41.50 13230 20240805 136.58 53500 -41.50 20250219 18210 71.88 20250102 53500 -41.50 20250219 13230 136.58 20240805 5.92 Y 161580 500 118 억 982543 N N 27274 N 00 N
12 20250509 140819 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 31250 -1500 5 -4.58 6985062200 220734 49.66 32700 32700 31200 42550 22950 32750 31644.18 4.29 0 -86262 34716 33732 32916 31932 31116 33325 31525 118 9800 500 22920 50 1 22885732 7152 128.07 4.61 12 0.96 244.00 6773.00 53500 20250219 -41.59 13230 20240805 136.21 53500 -41.59 20250219 18210 71.61 20250102 53500 -41.59 20250219 13230 136.21 20240805 5.92 Y 161580 500 118 억 982543 N N 27274 N 00 N