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
232680/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
20250512,160919,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8430,100,2,1.20,734023770,87009,152.95,8340,8550,8270,10820,5840,8330,8436.20,2.72,0,16326,8550,8440,8320,8210,8090,8495,8265,63,2490,500,5330,10,1,12534234,1057,20.22,2.83,12,0.69,417.00,2981.00,11760,20250219,-28.32,5680,20241209,48.42,11760,-28.32,20250219,6310,33.60,20250102,11760,-28.32,20250219,5680,48.42,20241209,3.66,Y,232680,500,62 억,,340530,N,N,797,N,00,N
20250512,150929,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8460,130,2,1.56,714498460,84699,148.89,8340,8550,8270,10820,5840,8330,8435.74,2.72,0,15730,8550,8440,8320,8210,8090,8495,8265,63,2490,500,5330,10,1,12534234,1060,20.29,2.84,12,0.68,417.00,2981.00,11760,20250219,-28.06,5680,20241209,48.94,11760,-28.06,20250219,6310,34.07,20250102,11760,-28.06,20250219,5680,48.94,20241209,3.66,Y,232680,500,62 억,,340530,N,N,3979,N,00,N
20250512,140927,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8450,120,2,1.44,665281730,78875,138.65,8340,8550,8270,10820,5840,8330,8434.63,2.72,0,15841,8550,8440,8320,8210,8090,8495,8265,63,2490,500,5330,10,1,12534234,1059,20.26,2.83,12,0.63,417.00,2981.00,11760,20250219,-28.15,5680,20241209,48.77,11760,-28.15,20250219,6310,33.91,20250102,11760,-28.15,20250219,5680,48.77,20241209,3.66,Y,232680,500,62 억,,340530,N,N,3979,N,00,N
20250512,130927,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8430,100,2,1.20,630867090,74782,131.45,8340,8550,8270,10820,5840,8330,8436.08,2.72,0,14019,8550,8440,8320,8210,8090,8495,8265,63,2490,500,5330,10,1,12534234,1057,20.22,2.83,12,0.60,417.00,2981.00,11760,20250219,-28.32,5680,20241209,48.42,11760,-28.32,20250219,6310,33.60,20250102,11760,-28.32,20250219,5680,48.42,20241209,3.66,Y,232680,500,62 억,,340530,N,N,3979,N,00,N
20250512,120927,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8460,130,2,1.56,569339340,67471,118.60,8340,8550,8270,10820,5840,8330,8438.28,2.72,0,13767,8550,8440,8320,8210,8090,8495,8265,63,2490,500,5330,10,1,12534234,1060,20.29,2.84,12,0.54,417.00,2981.00,11760,20250219,-28.06,5680,20241209,48.94,11760,-28.06,20250219,6310,34.07,20250102,11760,-28.06,20250219,5680,48.94,20241209,3.66,Y,232680,500,62 억,,340530,N,N,3979,N,00,N
20250512,110927,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8540,210,2,2.52,484652210,57484,101.05,8340,8550,8270,10820,5840,8330,8431.08,2.72,0,16706,8550,8440,8320,8210,8090,8495,8265,63,2490,500,5330,10,1,12534234,1070,20.48,2.86,12,0.46,417.00,2981.00,11760,20250219,-27.38,5680,20241209,50.35,11760,-27.38,20250219,6310,35.34,20250102,11760,-27.38,20250219,5680,50.35,20241209,3.66,Y,232680,500,62 억,,340530,N,N,3979,N,00,N
20250512,100925,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8400,70,2,0.84,237604850,28411,49.94,8340,8510,8270,10820,5840,8330,8363.13,2.72,0,4064,8550,8440,8320,8210,8090,8495,8265,63,2490,500,5330,10,1,12534234,1053,20.14,2.82,12,0.23,417.00,2981.00,11760,20250219,-28.57,5680,20241209,47.89,11760,-28.57,20250219,6310,33.12,20250102,11760,-28.57,20250219,5680,47.89,20241209,3.66,Y,232680,500,62 억,,340530,N,N,3979,N,00,N
20250512,090927,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8400,70,2,0.84,49355960,5861,10.30,8340,8510,8330,10820,5840,8330,8421.08,2.72,0,1574,8550,8440,8320,8210,8090,8495,8265,63,2490,500,5330,10,1,12534234,1053,20.14,2.82,12,0.05,417.00,2981.00,11760,20250219,-28.57,5680,20241209,47.89,11760,-28.57,20250219,6310,33.12,20250102,11760,-28.57,20250219,5680,47.89,20241209,3.66,Y,232680,500,62 억,,340530,N,N,3979,N,00,N
20250509,160918,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8330,60,2,0.73,470145570,56756,86.31,8300,8430,8200,10750,5790,8270,8283.62,2.69,0,-4027,8523,8396,8243,8116,7963,8460,8180,63,2480,500,5290,10,1,12534234,1044,19.98,2.79,12,0.45,417.00,2981.00,11760,20250219,-29.17,5680,20241209,46.65,11760,-29.17,20250219,6310,32.01,20250102,11760,-29.17,20250219,5680,46.65,20241209,3.74,Y,232680,500,62 억,,337057,N,N,3979,N,00,N
20250509,150929,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8340,70,2,0.85,448945950,54211,82.44,8300,8430,8200,10750,5790,8270,8281.45,2.69,0,-3194,8523,8396,8243,8116,7963,8460,8180,63,2480,500,5290,10,1,12534234,1045,20.00,2.80,12,0.43,417.00,2981.00,11760,20250219,-29.08,5680,20241209,46.83,11760,-29.08,20250219,6310,32.17,20250102,11760,-29.08,20250219,5680,46.83,20241209,3.74,Y,232680,500,62 억,,337057,N,N,2333,N,00,N
20250509,140925,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8250,-20,5,-0.24,295155420,35685,54.27,8300,8430,8200,10750,5790,8270,8271.13,2.69,0,-4092,8523,8396,8243,8116,7963,8460,8180,63,2480,500,5290,10,1,12534234,1034,19.78,2.77,12,0.28,417.00,2981.00,11760,20250219,-29.85,5680,20241209,45.25,11760,-29.85,20250219,6310,30.74,20250102,11760,-29.85,20250219,5680,45.25,20241209,3.74,Y,232680,500,62 억,,337057,N,N,2333,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 160919 57 100.00 KOSDAQ 기계·장비 N N N N N 8430 100 2 1.20 734023770 87009 152.95 8340 8550 8270 10820 5840 8330 8436.20 2.72 0 16326 8550 8440 8320 8210 8090 8495 8265 63 2490 500 5330 10 1 12534234 1057 20.22 2.83 12 0.69 417.00 2981.00 11760 20250219 -28.32 5680 20241209 48.42 11760 -28.32 20250219 6310 33.60 20250102 11760 -28.32 20250219 5680 48.42 20241209 3.66 Y 232680 500 62 억 340530 N N 797 N 00 N
3 20250512 150929 57 100.00 KOSDAQ 기계·장비 N N N N N 8460 130 2 1.56 714498460 84699 148.89 8340 8550 8270 10820 5840 8330 8435.74 2.72 0 15730 8550 8440 8320 8210 8090 8495 8265 63 2490 500 5330 10 1 12534234 1060 20.29 2.84 12 0.68 417.00 2981.00 11760 20250219 -28.06 5680 20241209 48.94 11760 -28.06 20250219 6310 34.07 20250102 11760 -28.06 20250219 5680 48.94 20241209 3.66 Y 232680 500 62 억 340530 N N 3979 N 00 N
4 20250512 140927 57 100.00 KOSDAQ 기계·장비 N N N N N 8450 120 2 1.44 665281730 78875 138.65 8340 8550 8270 10820 5840 8330 8434.63 2.72 0 15841 8550 8440 8320 8210 8090 8495 8265 63 2490 500 5330 10 1 12534234 1059 20.26 2.83 12 0.63 417.00 2981.00 11760 20250219 -28.15 5680 20241209 48.77 11760 -28.15 20250219 6310 33.91 20250102 11760 -28.15 20250219 5680 48.77 20241209 3.66 Y 232680 500 62 억 340530 N N 3979 N 00 N
5 20250512 130927 57 100.00 KOSDAQ 기계·장비 N N N N N 8430 100 2 1.20 630867090 74782 131.45 8340 8550 8270 10820 5840 8330 8436.08 2.72 0 14019 8550 8440 8320 8210 8090 8495 8265 63 2490 500 5330 10 1 12534234 1057 20.22 2.83 12 0.60 417.00 2981.00 11760 20250219 -28.32 5680 20241209 48.42 11760 -28.32 20250219 6310 33.60 20250102 11760 -28.32 20250219 5680 48.42 20241209 3.66 Y 232680 500 62 억 340530 N N 3979 N 00 N
6 20250512 120927 57 100.00 KOSDAQ 기계·장비 N N N N N 8460 130 2 1.56 569339340 67471 118.60 8340 8550 8270 10820 5840 8330 8438.28 2.72 0 13767 8550 8440 8320 8210 8090 8495 8265 63 2490 500 5330 10 1 12534234 1060 20.29 2.84 12 0.54 417.00 2981.00 11760 20250219 -28.06 5680 20241209 48.94 11760 -28.06 20250219 6310 34.07 20250102 11760 -28.06 20250219 5680 48.94 20241209 3.66 Y 232680 500 62 억 340530 N N 3979 N 00 N
7 20250512 110927 57 100.00 KOSDAQ 기계·장비 N N N N N 8540 210 2 2.52 484652210 57484 101.05 8340 8550 8270 10820 5840 8330 8431.08 2.72 0 16706 8550 8440 8320 8210 8090 8495 8265 63 2490 500 5330 10 1 12534234 1070 20.48 2.86 12 0.46 417.00 2981.00 11760 20250219 -27.38 5680 20241209 50.35 11760 -27.38 20250219 6310 35.34 20250102 11760 -27.38 20250219 5680 50.35 20241209 3.66 Y 232680 500 62 억 340530 N N 3979 N 00 N
8 20250512 100925 57 100.00 KOSDAQ 기계·장비 N N N N N 8400 70 2 0.84 237604850 28411 49.94 8340 8510 8270 10820 5840 8330 8363.13 2.72 0 4064 8550 8440 8320 8210 8090 8495 8265 63 2490 500 5330 10 1 12534234 1053 20.14 2.82 12 0.23 417.00 2981.00 11760 20250219 -28.57 5680 20241209 47.89 11760 -28.57 20250219 6310 33.12 20250102 11760 -28.57 20250219 5680 47.89 20241209 3.66 Y 232680 500 62 억 340530 N N 3979 N 00 N
9 20250512 090927 57 100.00 KOSDAQ 기계·장비 N N N N N 8400 70 2 0.84 49355960 5861 10.30 8340 8510 8330 10820 5840 8330 8421.08 2.72 0 1574 8550 8440 8320 8210 8090 8495 8265 63 2490 500 5330 10 1 12534234 1053 20.14 2.82 12 0.05 417.00 2981.00 11760 20250219 -28.57 5680 20241209 47.89 11760 -28.57 20250219 6310 33.12 20250102 11760 -28.57 20250219 5680 47.89 20241209 3.66 Y 232680 500 62 억 340530 N N 3979 N 00 N
10 20250509 160918 57 100.00 KOSDAQ 기계·장비 N N N N N 8330 60 2 0.73 470145570 56756 86.31 8300 8430 8200 10750 5790 8270 8283.62 2.69 0 -4027 8523 8396 8243 8116 7963 8460 8180 63 2480 500 5290 10 1 12534234 1044 19.98 2.79 12 0.45 417.00 2981.00 11760 20250219 -29.17 5680 20241209 46.65 11760 -29.17 20250219 6310 32.01 20250102 11760 -29.17 20250219 5680 46.65 20241209 3.74 Y 232680 500 62 억 337057 N N 3979 N 00 N
11 20250509 150929 57 100.00 KOSDAQ 기계·장비 N N N N N 8340 70 2 0.85 448945950 54211 82.44 8300 8430 8200 10750 5790 8270 8281.45 2.69 0 -3194 8523 8396 8243 8116 7963 8460 8180 63 2480 500 5290 10 1 12534234 1045 20.00 2.80 12 0.43 417.00 2981.00 11760 20250219 -29.08 5680 20241209 46.83 11760 -29.08 20250219 6310 32.17 20250102 11760 -29.08 20250219 5680 46.83 20241209 3.74 Y 232680 500 62 억 337057 N N 2333 N 00 N
12 20250509 140925 57 100.00 KOSDAQ 기계·장비 N N N N N 8250 -20 5 -0.24 295155420 35685 54.27 8300 8430 8200 10750 5790 8270 8271.13 2.69 0 -4092 8523 8396 8243 8116 7963 8460 8180 63 2480 500 5290 10 1 12534234 1034 19.78 2.77 12 0.28 417.00 2981.00 11760 20250219 -29.85 5680 20241209 45.25 11760 -29.85 20250219 6310 30.74 20250102 11760 -29.85 20250219 5680 45.25 20241209 3.74 Y 232680 500 62 억 337057 N N 2333 N 00 N