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
209640/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
20250512,160851,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8560,560,2,7.00,2771086815,330268,250.03,8110,8600,8110,10400,5600,8000,8390.42,1.75,0,68624,8466,8232,8066,7832,7666,8150,7750,72,2400,500,4960,10,1,14221573,1217,251.76,1.56,12,2.32,34.00,5497.00,24000,20241018,-64.33,6570,20250407,30.29,13950,-38.64,20250107,6570,30.29,20250407,24000,-64.33,20241018,6570,30.29,20250407,5.40,Y,209640,500,71 억,,249429,N,N,2335,N,00,N
20250512,150901,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8530,530,2,6.62,2628508405,313589,237.41,8110,8600,8110,10400,5600,8000,8382.02,1.75,0,66788,8466,8232,8066,7832,7666,8150,7750,72,2400,500,4960,10,1,14221573,1213,250.88,1.55,12,2.21,34.00,5497.00,24000,20241018,-64.46,6570,20250407,29.83,13950,-38.85,20250107,6570,29.83,20250407,24000,-64.46,20241018,6570,29.83,20250407,5.40,Y,209640,500,71 억,,249429,N,N,3636,N,00,N
20250512,140859,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8410,410,2,5.12,1454261075,175671,132.99,8110,8410,8110,10400,5600,8000,8278.32,1.75,0,47715,8466,8232,8066,7832,7666,8150,7750,72,2400,500,4960,10,1,14221573,1196,247.35,1.53,12,1.24,34.00,5497.00,24000,20241018,-64.96,6570,20250407,28.01,13950,-39.71,20250107,6570,28.01,20250407,24000,-64.96,20241018,6570,28.01,20250407,5.40,Y,209640,500,71 억,,249429,N,N,3636,N,00,N
20250512,130859,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8270,270,2,3.38,1179648145,142704,108.04,8110,8390,8110,10400,5600,8000,8266.40,1.75,0,42398,8466,8232,8066,7832,7666,8150,7750,72,2400,500,4960,10,1,14221573,1176,243.24,1.50,12,1.00,34.00,5497.00,24000,20241018,-65.54,6570,20250407,25.88,13950,-40.72,20250107,6570,25.88,20250407,24000,-65.54,20241018,6570,25.88,20250407,5.40,Y,209640,500,71 억,,249429,N,N,3636,N,00,N
20250512,120859,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8270,270,2,3.38,1107306085,133952,101.41,8110,8390,8110,10400,5600,8000,8266.44,1.75,0,41322,8466,8232,8066,7832,7666,8150,7750,72,2400,500,4960,10,1,14221573,1176,243.24,1.50,12,0.94,34.00,5497.00,24000,20241018,-65.54,6570,20250407,25.88,13950,-40.72,20250107,6570,25.88,20250407,24000,-65.54,20241018,6570,25.88,20250407,5.40,Y,209640,500,71 억,,249429,N,N,3636,N,00,N
20250512,110859,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8340,340,2,4.25,948731425,114877,86.97,8110,8390,8110,10400,5600,8000,8258.67,1.75,0,34704,8466,8232,8066,7832,7666,8150,7750,72,2400,500,4960,10,1,14221573,1186,245.29,1.52,12,0.81,34.00,5497.00,24000,20241018,-65.25,6570,20250407,26.94,13950,-40.22,20250107,6570,26.94,20250407,24000,-65.25,20241018,6570,26.94,20250407,5.40,Y,209640,500,71 억,,249429,N,N,3636,N,00,N
20250512,100857,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8250,250,2,3.12,620465275,75385,57.07,8110,8320,8110,10400,5600,8000,8230.62,1.75,0,23796,8466,8232,8066,7832,7666,8150,7750,72,2400,500,4960,10,1,14221573,1173,242.65,1.50,12,0.53,34.00,5497.00,24000,20241018,-65.62,6570,20250407,25.57,13950,-40.86,20250107,6570,25.57,20250407,24000,-65.62,20241018,6570,25.57,20250407,5.40,Y,209640,500,71 억,,249429,N,N,3636,N,00,N
20250512,090859,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8260,260,2,3.25,358477310,43513,32.94,8110,8320,8110,10400,5600,8000,8238.40,1.75,0,19120,8466,8232,8066,7832,7666,8150,7750,72,2400,500,4960,10,1,14221573,1175,242.94,1.50,12,0.31,34.00,5497.00,24000,20241018,-65.58,6570,20250407,25.72,13950,-40.79,20250107,6570,25.72,20250407,24000,-65.58,20241018,6570,25.72,20250407,5.40,Y,209640,500,71 억,,249429,N,N,3636,N,00,N
20250509,160851,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8000,-230,5,-2.79,1066739945,132089,145.96,8300,8300,7900,10690,5770,8230,8075.94,1.82,0,-11717,8350,8290,8210,8150,8070,8250,8110,72,2460,500,5100,10,1,14221573,1138,235.29,1.46,12,0.93,34.00,5497.00,24000,20241018,-66.67,6570,20250407,21.77,13950,-42.65,20250107,6570,21.77,20250407,24000,-66.67,20241018,6570,21.77,20250407,5.56,Y,209640,500,71 억,,259224,N,N,3636,N,00,N
20250509,150900,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8030,-200,5,-2.43,1033883905,127988,141.43,8300,8300,7900,10690,5770,8230,8077.98,1.82,0,-13058,8350,8290,8210,8150,8070,8250,8110,72,2460,500,5100,10,1,14221573,1142,236.18,1.46,12,0.90,34.00,5497.00,24000,20241018,-66.54,6570,20250407,22.22,13950,-42.44,20250107,6570,22.22,20250407,24000,-66.54,20241018,6570,22.22,20250407,5.56,Y,209640,500,71 억,,259224,N,N,2699,N,00,N
20250509,140857,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8020,-210,5,-2.55,800152735,98727,109.10,8300,8300,8000,10690,5770,8230,8104.70,1.82,0,-13039,8350,8290,8210,8150,8070,8250,8110,72,2460,500,5100,10,1,14221573,1141,235.88,1.46,12,0.69,34.00,5497.00,24000,20241018,-66.58,6570,20250407,22.07,13950,-42.51,20250107,6570,22.07,20250407,24000,-66.58,20241018,6570,22.07,20250407,5.56,Y,209640,500,71 억,,259224,N,N,2699,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 160851 57 100.00 KOSDAQ 기계·장비 N N N N N 8560 560 2 7.00 2771086815 330268 250.03 8110 8600 8110 10400 5600 8000 8390.42 1.75 0 68624 8466 8232 8066 7832 7666 8150 7750 72 2400 500 4960 10 1 14221573 1217 251.76 1.56 12 2.32 34.00 5497.00 24000 20241018 -64.33 6570 20250407 30.29 13950 -38.64 20250107 6570 30.29 20250407 24000 -64.33 20241018 6570 30.29 20250407 5.40 Y 209640 500 71 억 249429 N N 2335 N 00 N
3 20250512 150901 57 100.00 KOSDAQ 기계·장비 N N N N N 8530 530 2 6.62 2628508405 313589 237.41 8110 8600 8110 10400 5600 8000 8382.02 1.75 0 66788 8466 8232 8066 7832 7666 8150 7750 72 2400 500 4960 10 1 14221573 1213 250.88 1.55 12 2.21 34.00 5497.00 24000 20241018 -64.46 6570 20250407 29.83 13950 -38.85 20250107 6570 29.83 20250407 24000 -64.46 20241018 6570 29.83 20250407 5.40 Y 209640 500 71 억 249429 N N 3636 N 00 N
4 20250512 140859 57 100.00 KOSDAQ 기계·장비 N N N N N 8410 410 2 5.12 1454261075 175671 132.99 8110 8410 8110 10400 5600 8000 8278.32 1.75 0 47715 8466 8232 8066 7832 7666 8150 7750 72 2400 500 4960 10 1 14221573 1196 247.35 1.53 12 1.24 34.00 5497.00 24000 20241018 -64.96 6570 20250407 28.01 13950 -39.71 20250107 6570 28.01 20250407 24000 -64.96 20241018 6570 28.01 20250407 5.40 Y 209640 500 71 억 249429 N N 3636 N 00 N
5 20250512 130859 57 100.00 KOSDAQ 기계·장비 N N N N N 8270 270 2 3.38 1179648145 142704 108.04 8110 8390 8110 10400 5600 8000 8266.40 1.75 0 42398 8466 8232 8066 7832 7666 8150 7750 72 2400 500 4960 10 1 14221573 1176 243.24 1.50 12 1.00 34.00 5497.00 24000 20241018 -65.54 6570 20250407 25.88 13950 -40.72 20250107 6570 25.88 20250407 24000 -65.54 20241018 6570 25.88 20250407 5.40 Y 209640 500 71 억 249429 N N 3636 N 00 N
6 20250512 120859 57 100.00 KOSDAQ 기계·장비 N N N N N 8270 270 2 3.38 1107306085 133952 101.41 8110 8390 8110 10400 5600 8000 8266.44 1.75 0 41322 8466 8232 8066 7832 7666 8150 7750 72 2400 500 4960 10 1 14221573 1176 243.24 1.50 12 0.94 34.00 5497.00 24000 20241018 -65.54 6570 20250407 25.88 13950 -40.72 20250107 6570 25.88 20250407 24000 -65.54 20241018 6570 25.88 20250407 5.40 Y 209640 500 71 억 249429 N N 3636 N 00 N
7 20250512 110859 57 100.00 KOSDAQ 기계·장비 N N N N N 8340 340 2 4.25 948731425 114877 86.97 8110 8390 8110 10400 5600 8000 8258.67 1.75 0 34704 8466 8232 8066 7832 7666 8150 7750 72 2400 500 4960 10 1 14221573 1186 245.29 1.52 12 0.81 34.00 5497.00 24000 20241018 -65.25 6570 20250407 26.94 13950 -40.22 20250107 6570 26.94 20250407 24000 -65.25 20241018 6570 26.94 20250407 5.40 Y 209640 500 71 억 249429 N N 3636 N 00 N
8 20250512 100857 57 100.00 KOSDAQ 기계·장비 N N N N N 8250 250 2 3.12 620465275 75385 57.07 8110 8320 8110 10400 5600 8000 8230.62 1.75 0 23796 8466 8232 8066 7832 7666 8150 7750 72 2400 500 4960 10 1 14221573 1173 242.65 1.50 12 0.53 34.00 5497.00 24000 20241018 -65.62 6570 20250407 25.57 13950 -40.86 20250107 6570 25.57 20250407 24000 -65.62 20241018 6570 25.57 20250407 5.40 Y 209640 500 71 억 249429 N N 3636 N 00 N
9 20250512 090859 57 100.00 KOSDAQ 기계·장비 N N N N N 8260 260 2 3.25 358477310 43513 32.94 8110 8320 8110 10400 5600 8000 8238.40 1.75 0 19120 8466 8232 8066 7832 7666 8150 7750 72 2400 500 4960 10 1 14221573 1175 242.94 1.50 12 0.31 34.00 5497.00 24000 20241018 -65.58 6570 20250407 25.72 13950 -40.79 20250107 6570 25.72 20250407 24000 -65.58 20241018 6570 25.72 20250407 5.40 Y 209640 500 71 억 249429 N N 3636 N 00 N
10 20250509 160851 57 100.00 KOSDAQ 기계·장비 N N N N N 8000 -230 5 -2.79 1066739945 132089 145.96 8300 8300 7900 10690 5770 8230 8075.94 1.82 0 -11717 8350 8290 8210 8150 8070 8250 8110 72 2460 500 5100 10 1 14221573 1138 235.29 1.46 12 0.93 34.00 5497.00 24000 20241018 -66.67 6570 20250407 21.77 13950 -42.65 20250107 6570 21.77 20250407 24000 -66.67 20241018 6570 21.77 20250407 5.56 Y 209640 500 71 억 259224 N N 3636 N 00 N
11 20250509 150900 57 100.00 KOSDAQ 기계·장비 N N N N N 8030 -200 5 -2.43 1033883905 127988 141.43 8300 8300 7900 10690 5770 8230 8077.98 1.82 0 -13058 8350 8290 8210 8150 8070 8250 8110 72 2460 500 5100 10 1 14221573 1142 236.18 1.46 12 0.90 34.00 5497.00 24000 20241018 -66.54 6570 20250407 22.22 13950 -42.44 20250107 6570 22.22 20250407 24000 -66.54 20241018 6570 22.22 20250407 5.56 Y 209640 500 71 억 259224 N N 2699 N 00 N
12 20250509 140857 57 100.00 KOSDAQ 기계·장비 N N N N N 8020 -210 5 -2.55 800152735 98727 109.10 8300 8300 8000 10690 5770 8230 8104.70 1.82 0 -13039 8350 8290 8210 8150 8070 8250 8110 72 2460 500 5100 10 1 14221573 1141 235.88 1.46 12 0.69 34.00 5497.00 24000 20241018 -66.58 6570 20250407 22.07 13950 -42.51 20250107 6570 22.07 20250407 24000 -66.58 20241018 6570 22.07 20250407 5.56 Y 209640 500 71 억 259224 N N 2699 N 00 N