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
217190/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
20250512,160901,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7480,180,2,2.47,312936395,42278,223.56,7320,7490,7210,9490,5110,7300,7401.87,2.82,0,13754,7460,7380,7290,7210,7120,7335,7165,44,2190,500,4960,10,1,8769174,656,10.78,1.31,12,0.48,694.00,5701.00,13470,20240516,-44.47,5930,20241209,26.14,12240,-38.89,20250220,6390,17.06,20250409,13470,-44.47,20240516,5930,26.14,20241209,2.31,Y,217190,500,43 억,,247244,N,N,5373,N,00,N
20250512,150910,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7490,190,2,2.60,294113805,39759,210.24,7320,7490,7210,9490,5110,7300,7397.41,2.82,0,13109,7460,7380,7290,7210,7120,7335,7165,44,2190,500,4960,10,1,8769174,657,10.79,1.31,12,0.45,694.00,5701.00,13470,20240516,-44.39,5930,20241209,26.31,12240,-38.81,20250220,6390,17.21,20250409,13470,-44.39,20240516,5930,26.31,20241209,2.31,Y,217190,500,43 억,,247244,N,N,2374,N,00,N
20250512,140909,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7470,170,2,2.33,266485890,36064,190.70,7320,7490,7210,9490,5110,7300,7389.25,2.82,0,9960,7460,7380,7290,7210,7120,7335,7165,44,2190,500,4960,10,1,8769174,655,10.76,1.31,12,0.41,694.00,5701.00,13470,20240516,-44.54,5930,20241209,25.97,12240,-38.97,20250220,6390,16.90,20250409,13470,-44.54,20240516,5930,25.97,20241209,2.31,Y,217190,500,43 억,,247244,N,N,2374,N,00,N
20250512,130909,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7440,140,2,1.92,248590600,33665,178.02,7320,7460,7210,9490,5110,7300,7384.24,2.82,0,8922,7460,7380,7290,7210,7120,7335,7165,44,2190,500,4960,10,1,8769174,652,10.72,1.31,12,0.38,694.00,5701.00,13470,20240516,-44.77,5930,20241209,25.46,12240,-39.22,20250220,6390,16.43,20250409,13470,-44.77,20240516,5930,25.46,20241209,2.31,Y,217190,500,43 억,,247244,N,N,2374,N,00,N
20250512,120909,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7420,120,2,1.64,184838730,25087,132.66,7320,7450,7210,9490,5110,7300,7367.91,2.82,0,11731,7460,7380,7290,7210,7120,7335,7165,44,2190,500,4960,10,1,8769174,651,10.69,1.30,12,0.29,694.00,5701.00,13470,20240516,-44.91,5930,20241209,25.13,12240,-39.38,20250220,6390,16.12,20250409,13470,-44.91,20240516,5930,25.13,20241209,2.31,Y,217190,500,43 억,,247244,N,N,2374,N,00,N
20250512,110909,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7430,130,2,1.78,137042640,18653,98.64,7320,7430,7210,9490,5110,7300,7346.95,2.82,0,9036,7460,7380,7290,7210,7120,7335,7165,44,2190,500,4960,10,1,8769174,652,10.71,1.30,12,0.21,694.00,5701.00,13470,20240516,-44.84,5930,20241209,25.30,12240,-39.30,20250220,6390,16.28,20250409,13470,-44.84,20240516,5930,25.30,20241209,2.31,Y,217190,500,43 억,,247244,N,N,2374,N,00,N
20250512,100906,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7290,-10,5,-0.14,26121210,3586,18.96,7320,7360,7210,9490,5110,7300,7284.22,2.82,0,-706,7460,7380,7290,7210,7120,7335,7165,44,2190,500,4960,10,1,8769174,639,10.50,1.28,12,0.04,694.00,5701.00,13470,20240516,-45.88,5930,20241209,22.93,12240,-40.44,20250220,6390,14.08,20250409,13470,-45.88,20240516,5930,22.93,20241209,2.31,Y,217190,500,43 억,,247244,N,N,2374,N,00,N
20250512,090908,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7300,0,3,0.00,8582980,1174,6.21,7320,7360,7210,9490,5110,7300,7310.89,2.82,0,-362,7460,7380,7290,7210,7120,7335,7165,44,2190,500,4960,10,1,8769174,640,10.52,1.28,12,0.01,694.00,5701.00,13470,20240516,-45.81,5930,20241209,23.10,12240,-40.36,20250220,6390,14.24,20250409,13470,-45.81,20240516,5930,23.10,20241209,2.31,Y,217190,500,43 억,,247244,N,N,2374,N,00,N
20250509,160900,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7300,-60,5,-0.82,137064050,18909,50.29,7370,7370,7200,9560,5160,7360,7248.58,2.86,0,-2276,7653,7506,7393,7246,7133,7450,7190,44,2200,500,5000,10,1,8769174,640,10.52,1.28,12,0.22,694.00,5701.00,13470,20240516,-45.81,5930,20241209,23.10,12240,-40.36,20250220,6390,14.24,20250409,13470,-45.81,20240516,5930,23.10,20241209,2.31,Y,217190,500,43 억,,250444,N,N,2374,N,00,N
20250509,150910,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7280,-80,5,-1.09,129804080,17914,47.64,7370,7370,7200,9560,5160,7360,7245.96,2.86,0,-2343,7653,7506,7393,7246,7133,7450,7190,44,2200,500,5000,10,1,8769174,638,10.49,1.28,12,0.20,694.00,5701.00,13470,20240516,-45.95,5930,20241209,22.77,12240,-40.52,20250220,6390,13.93,20250409,13470,-45.95,20240516,5930,22.77,20241209,2.31,Y,217190,500,43 억,,250444,N,N,4057,N,00,N
20250509,140906,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7260,-100,5,-1.36,108688850,15006,39.91,7370,7370,7200,9560,5160,7360,7243.03,2.86,0,-3019,7653,7506,7393,7246,7133,7450,7190,44,2200,500,5000,10,1,8769174,637,10.46,1.27,12,0.17,694.00,5701.00,13470,20240516,-46.10,5930,20241209,22.43,12240,-40.69,20250220,6390,13.62,20250409,13470,-46.10,20240516,5930,22.43,20241209,2.31,Y,217190,500,43 억,,250444,N,N,4057,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 160901 57 100.00 KOSDAQ 기계·장비 N N N N N 7480 180 2 2.47 312936395 42278 223.56 7320 7490 7210 9490 5110 7300 7401.87 2.82 0 13754 7460 7380 7290 7210 7120 7335 7165 44 2190 500 4960 10 1 8769174 656 10.78 1.31 12 0.48 694.00 5701.00 13470 20240516 -44.47 5930 20241209 26.14 12240 -38.89 20250220 6390 17.06 20250409 13470 -44.47 20240516 5930 26.14 20241209 2.31 Y 217190 500 43 억 247244 N N 5373 N 00 N
3 20250512 150910 57 100.00 KOSDAQ 기계·장비 N N N N N 7490 190 2 2.60 294113805 39759 210.24 7320 7490 7210 9490 5110 7300 7397.41 2.82 0 13109 7460 7380 7290 7210 7120 7335 7165 44 2190 500 4960 10 1 8769174 657 10.79 1.31 12 0.45 694.00 5701.00 13470 20240516 -44.39 5930 20241209 26.31 12240 -38.81 20250220 6390 17.21 20250409 13470 -44.39 20240516 5930 26.31 20241209 2.31 Y 217190 500 43 억 247244 N N 2374 N 00 N
4 20250512 140909 57 100.00 KOSDAQ 기계·장비 N N N N N 7470 170 2 2.33 266485890 36064 190.70 7320 7490 7210 9490 5110 7300 7389.25 2.82 0 9960 7460 7380 7290 7210 7120 7335 7165 44 2190 500 4960 10 1 8769174 655 10.76 1.31 12 0.41 694.00 5701.00 13470 20240516 -44.54 5930 20241209 25.97 12240 -38.97 20250220 6390 16.90 20250409 13470 -44.54 20240516 5930 25.97 20241209 2.31 Y 217190 500 43 억 247244 N N 2374 N 00 N
5 20250512 130909 57 100.00 KOSDAQ 기계·장비 N N N N N 7440 140 2 1.92 248590600 33665 178.02 7320 7460 7210 9490 5110 7300 7384.24 2.82 0 8922 7460 7380 7290 7210 7120 7335 7165 44 2190 500 4960 10 1 8769174 652 10.72 1.31 12 0.38 694.00 5701.00 13470 20240516 -44.77 5930 20241209 25.46 12240 -39.22 20250220 6390 16.43 20250409 13470 -44.77 20240516 5930 25.46 20241209 2.31 Y 217190 500 43 억 247244 N N 2374 N 00 N
6 20250512 120909 57 100.00 KOSDAQ 기계·장비 N N N N N 7420 120 2 1.64 184838730 25087 132.66 7320 7450 7210 9490 5110 7300 7367.91 2.82 0 11731 7460 7380 7290 7210 7120 7335 7165 44 2190 500 4960 10 1 8769174 651 10.69 1.30 12 0.29 694.00 5701.00 13470 20240516 -44.91 5930 20241209 25.13 12240 -39.38 20250220 6390 16.12 20250409 13470 -44.91 20240516 5930 25.13 20241209 2.31 Y 217190 500 43 억 247244 N N 2374 N 00 N
7 20250512 110909 57 100.00 KOSDAQ 기계·장비 N N N N N 7430 130 2 1.78 137042640 18653 98.64 7320 7430 7210 9490 5110 7300 7346.95 2.82 0 9036 7460 7380 7290 7210 7120 7335 7165 44 2190 500 4960 10 1 8769174 652 10.71 1.30 12 0.21 694.00 5701.00 13470 20240516 -44.84 5930 20241209 25.30 12240 -39.30 20250220 6390 16.28 20250409 13470 -44.84 20240516 5930 25.30 20241209 2.31 Y 217190 500 43 억 247244 N N 2374 N 00 N
8 20250512 100906 57 100.00 KOSDAQ 기계·장비 N N N N N 7290 -10 5 -0.14 26121210 3586 18.96 7320 7360 7210 9490 5110 7300 7284.22 2.82 0 -706 7460 7380 7290 7210 7120 7335 7165 44 2190 500 4960 10 1 8769174 639 10.50 1.28 12 0.04 694.00 5701.00 13470 20240516 -45.88 5930 20241209 22.93 12240 -40.44 20250220 6390 14.08 20250409 13470 -45.88 20240516 5930 22.93 20241209 2.31 Y 217190 500 43 억 247244 N N 2374 N 00 N
9 20250512 090908 57 100.00 KOSDAQ 기계·장비 N N N N N 7300 0 3 0.00 8582980 1174 6.21 7320 7360 7210 9490 5110 7300 7310.89 2.82 0 -362 7460 7380 7290 7210 7120 7335 7165 44 2190 500 4960 10 1 8769174 640 10.52 1.28 12 0.01 694.00 5701.00 13470 20240516 -45.81 5930 20241209 23.10 12240 -40.36 20250220 6390 14.24 20250409 13470 -45.81 20240516 5930 23.10 20241209 2.31 Y 217190 500 43 억 247244 N N 2374 N 00 N
10 20250509 160900 57 100.00 KOSDAQ 기계·장비 N N N N N 7300 -60 5 -0.82 137064050 18909 50.29 7370 7370 7200 9560 5160 7360 7248.58 2.86 0 -2276 7653 7506 7393 7246 7133 7450 7190 44 2200 500 5000 10 1 8769174 640 10.52 1.28 12 0.22 694.00 5701.00 13470 20240516 -45.81 5930 20241209 23.10 12240 -40.36 20250220 6390 14.24 20250409 13470 -45.81 20240516 5930 23.10 20241209 2.31 Y 217190 500 43 억 250444 N N 2374 N 00 N
11 20250509 150910 57 100.00 KOSDAQ 기계·장비 N N N N N 7280 -80 5 -1.09 129804080 17914 47.64 7370 7370 7200 9560 5160 7360 7245.96 2.86 0 -2343 7653 7506 7393 7246 7133 7450 7190 44 2200 500 5000 10 1 8769174 638 10.49 1.28 12 0.20 694.00 5701.00 13470 20240516 -45.95 5930 20241209 22.77 12240 -40.52 20250220 6390 13.93 20250409 13470 -45.95 20240516 5930 22.77 20241209 2.31 Y 217190 500 43 억 250444 N N 4057 N 00 N
12 20250509 140906 57 100.00 KOSDAQ 기계·장비 N N N N N 7260 -100 5 -1.36 108688850 15006 39.91 7370 7370 7200 9560 5160 7360 7243.03 2.86 0 -3019 7653 7506 7393 7246 7133 7450 7190 44 2200 500 5000 10 1 8769174 637 10.46 1.27 12 0.17 694.00 5701.00 13470 20240516 -46.10 5930 20241209 22.43 12240 -40.69 20250220 6390 13.62 20250409 13470 -46.10 20240516 5930 22.43 20241209 2.31 Y 217190 500 43 억 250444 N N 4057 N 00 N