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
241790/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
20250512,160929,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5770,260,2,4.72,208824775,36547,100.44,5510,5800,5510,7160,3860,5510,5713.71,2.34,0,19107,5883,5696,5593,5406,5303,5645,5355,50,1650,500,3630,10,1,10002634,577,6.09,0.50,12,0.37,947.00,11467.00,12570,20240429,-54.10,4130,20241210,39.71,6900,-16.38,20250214,4630,24.62,20250102,12030,-52.04,20240513,4130,39.71,20241210,2.99,Y,241790,500,50 억,,234069,N,N,0,N,00,N
20250512,150939,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5780,270,2,4.90,188988105,33116,91.01,5510,5790,5510,7160,3860,5510,5706.85,2.34,0,17529,5883,5696,5593,5406,5303,5645,5355,50,1650,500,3630,10,1,10002634,578,6.10,0.50,12,0.33,947.00,11467.00,12570,20240429,-54.02,4130,20241210,39.95,6900,-16.23,20250214,4630,24.84,20250102,12030,-51.95,20240513,4130,39.95,20241210,2.99,Y,241790,500,50 억,,234069,N,N,0,N,00,N
20250512,140937,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5750,240,2,4.36,154160540,27085,74.44,5510,5790,5510,7160,3860,5510,5691.73,2.34,0,14336,5883,5696,5593,5406,5303,5645,5355,50,1650,500,3630,10,1,10002634,575,6.07,0.50,12,0.27,947.00,11467.00,12570,20240429,-54.26,4130,20241210,39.23,6900,-16.67,20250214,4630,24.19,20250102,12030,-52.20,20240513,4130,39.23,20241210,2.99,Y,241790,500,50 억,,234069,N,N,0,N,00,N
20250512,130937,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5720,210,2,3.81,136910120,24081,66.18,5510,5790,5510,7160,3860,5510,5685.40,2.34,0,12767,5883,5696,5593,5406,5303,5645,5355,50,1650,500,3630,10,1,10002634,572,6.04,0.50,12,0.24,947.00,11467.00,12570,20240429,-54.49,4130,20241210,38.50,6900,-17.10,20250214,4630,23.54,20250102,12030,-52.45,20240513,4130,38.50,20241210,2.99,Y,241790,500,50 억,,234069,N,N,0,N,00,N
20250512,120937,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5710,200,2,3.63,130056050,22885,62.90,5510,5790,5510,7160,3860,5510,5683.03,2.34,0,12110,5883,5696,5593,5406,5303,5645,5355,50,1650,500,3630,10,1,10002634,571,6.03,0.50,12,0.23,947.00,11467.00,12570,20240429,-54.57,4130,20241210,38.26,6900,-17.25,20250214,4630,23.33,20250102,12030,-52.54,20240513,4130,38.26,20241210,2.99,Y,241790,500,50 억,,234069,N,N,0,N,00,N
20250512,110936,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5730,220,2,3.99,94285260,16641,45.73,5510,5770,5510,7160,3860,5510,5665.84,2.34,0,8003,5883,5696,5593,5406,5303,5645,5355,50,1650,500,3630,10,1,10002634,573,6.05,0.50,12,0.17,947.00,11467.00,12570,20240429,-54.42,4130,20241210,38.74,6900,-16.96,20250214,4630,23.76,20250102,12030,-52.37,20240513,4130,38.74,20241210,2.99,Y,241790,500,50 억,,234069,N,N,0,N,00,N
20250512,100935,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5650,140,2,2.54,49073260,8755,24.06,5510,5670,5510,7160,3860,5510,5605.17,2.34,0,3736,5883,5696,5593,5406,5303,5645,5355,50,1650,500,3630,10,1,10002634,565,5.97,0.49,12,0.09,947.00,11467.00,12570,20240429,-55.05,4130,20241210,36.80,6900,-18.12,20250214,4630,22.03,20250102,12030,-53.03,20240513,4130,36.80,20241210,2.99,Y,241790,500,50 억,,234069,N,N,0,N,00,N
20250512,090937,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5600,90,2,1.63,9924900,1778,4.89,5510,5640,5510,7160,3860,5510,5582.06,2.34,0,669,5883,5696,5593,5406,5303,5645,5355,50,1650,500,3630,10,1,10002634,560,5.91,0.49,12,0.02,947.00,11467.00,12570,20240429,-55.45,4130,20241210,35.59,6900,-18.84,20250214,4630,20.95,20250102,12030,-53.45,20240513,4130,35.59,20241210,2.99,Y,241790,500,50 억,,234069,N,N,0,N,00,N
20250509,160928,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5510,-190,5,-3.33,200557665,36294,89.83,5780,5780,5490,7410,3990,5700,5525.92,2.49,0,-15347,5860,5780,5640,5560,5420,5820,5600,50,1710,500,3760,10,1,10002634,551,5.82,0.48,12,0.36,947.00,11467.00,12570,20240429,-56.17,4130,20241210,33.41,6900,-20.14,20250214,4630,19.01,20250102,12370,-55.46,20240509,4130,33.41,20241210,3.01,Y,241790,500,50 억,,249299,N,N,0,N,00,N
20250509,150939,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5530,-170,5,-2.98,184570815,33395,82.66,5780,5780,5490,7410,3990,5700,5526.90,2.49,0,-14246,5860,5780,5640,5560,5420,5820,5600,50,1710,500,3760,10,1,10002634,553,5.84,0.48,12,0.33,947.00,11467.00,12570,20240429,-56.01,4130,20241210,33.90,6900,-19.86,20250214,4630,19.44,20250102,12370,-55.30,20240509,4130,33.90,20241210,3.01,Y,241790,500,50 억,,249299,N,N,0,N,00,N
20250509,140935,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5500,-200,5,-3.51,170376055,30824,76.30,5780,5780,5490,7410,3990,5700,5527.38,2.49,0,-13683,5860,5780,5640,5560,5420,5820,5600,50,1710,500,3760,10,1,10002634,550,5.81,0.48,12,0.31,947.00,11467.00,12570,20240429,-56.25,4130,20241210,33.17,6900,-20.29,20250214,4630,18.79,20250102,12370,-55.54,20240509,4130,33.17,20241210,3.01,Y,241790,500,50 억,,249299,N,N,0,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 160929 57 100.00 KOSDAQ 기계·장비 N N N N N 5770 260 2 4.72 208824775 36547 100.44 5510 5800 5510 7160 3860 5510 5713.71 2.34 0 19107 5883 5696 5593 5406 5303 5645 5355 50 1650 500 3630 10 1 10002634 577 6.09 0.50 12 0.37 947.00 11467.00 12570 20240429 -54.10 4130 20241210 39.71 6900 -16.38 20250214 4630 24.62 20250102 12030 -52.04 20240513 4130 39.71 20241210 2.99 Y 241790 500 50 억 234069 N N 0 N 00 N
3 20250512 150939 57 100.00 KOSDAQ 기계·장비 N N N N N 5780 270 2 4.90 188988105 33116 91.01 5510 5790 5510 7160 3860 5510 5706.85 2.34 0 17529 5883 5696 5593 5406 5303 5645 5355 50 1650 500 3630 10 1 10002634 578 6.10 0.50 12 0.33 947.00 11467.00 12570 20240429 -54.02 4130 20241210 39.95 6900 -16.23 20250214 4630 24.84 20250102 12030 -51.95 20240513 4130 39.95 20241210 2.99 Y 241790 500 50 억 234069 N N 0 N 00 N
4 20250512 140937 57 100.00 KOSDAQ 기계·장비 N N N N N 5750 240 2 4.36 154160540 27085 74.44 5510 5790 5510 7160 3860 5510 5691.73 2.34 0 14336 5883 5696 5593 5406 5303 5645 5355 50 1650 500 3630 10 1 10002634 575 6.07 0.50 12 0.27 947.00 11467.00 12570 20240429 -54.26 4130 20241210 39.23 6900 -16.67 20250214 4630 24.19 20250102 12030 -52.20 20240513 4130 39.23 20241210 2.99 Y 241790 500 50 억 234069 N N 0 N 00 N
5 20250512 130937 57 100.00 KOSDAQ 기계·장비 N N N N N 5720 210 2 3.81 136910120 24081 66.18 5510 5790 5510 7160 3860 5510 5685.40 2.34 0 12767 5883 5696 5593 5406 5303 5645 5355 50 1650 500 3630 10 1 10002634 572 6.04 0.50 12 0.24 947.00 11467.00 12570 20240429 -54.49 4130 20241210 38.50 6900 -17.10 20250214 4630 23.54 20250102 12030 -52.45 20240513 4130 38.50 20241210 2.99 Y 241790 500 50 억 234069 N N 0 N 00 N
6 20250512 120937 57 100.00 KOSDAQ 기계·장비 N N N N N 5710 200 2 3.63 130056050 22885 62.90 5510 5790 5510 7160 3860 5510 5683.03 2.34 0 12110 5883 5696 5593 5406 5303 5645 5355 50 1650 500 3630 10 1 10002634 571 6.03 0.50 12 0.23 947.00 11467.00 12570 20240429 -54.57 4130 20241210 38.26 6900 -17.25 20250214 4630 23.33 20250102 12030 -52.54 20240513 4130 38.26 20241210 2.99 Y 241790 500 50 억 234069 N N 0 N 00 N
7 20250512 110936 57 100.00 KOSDAQ 기계·장비 N N N N N 5730 220 2 3.99 94285260 16641 45.73 5510 5770 5510 7160 3860 5510 5665.84 2.34 0 8003 5883 5696 5593 5406 5303 5645 5355 50 1650 500 3630 10 1 10002634 573 6.05 0.50 12 0.17 947.00 11467.00 12570 20240429 -54.42 4130 20241210 38.74 6900 -16.96 20250214 4630 23.76 20250102 12030 -52.37 20240513 4130 38.74 20241210 2.99 Y 241790 500 50 억 234069 N N 0 N 00 N
8 20250512 100935 57 100.00 KOSDAQ 기계·장비 N N N N N 5650 140 2 2.54 49073260 8755 24.06 5510 5670 5510 7160 3860 5510 5605.17 2.34 0 3736 5883 5696 5593 5406 5303 5645 5355 50 1650 500 3630 10 1 10002634 565 5.97 0.49 12 0.09 947.00 11467.00 12570 20240429 -55.05 4130 20241210 36.80 6900 -18.12 20250214 4630 22.03 20250102 12030 -53.03 20240513 4130 36.80 20241210 2.99 Y 241790 500 50 억 234069 N N 0 N 00 N
9 20250512 090937 57 100.00 KOSDAQ 기계·장비 N N N N N 5600 90 2 1.63 9924900 1778 4.89 5510 5640 5510 7160 3860 5510 5582.06 2.34 0 669 5883 5696 5593 5406 5303 5645 5355 50 1650 500 3630 10 1 10002634 560 5.91 0.49 12 0.02 947.00 11467.00 12570 20240429 -55.45 4130 20241210 35.59 6900 -18.84 20250214 4630 20.95 20250102 12030 -53.45 20240513 4130 35.59 20241210 2.99 Y 241790 500 50 억 234069 N N 0 N 00 N
10 20250509 160928 57 100.00 KOSDAQ 기계·장비 N N N N N 5510 -190 5 -3.33 200557665 36294 89.83 5780 5780 5490 7410 3990 5700 5525.92 2.49 0 -15347 5860 5780 5640 5560 5420 5820 5600 50 1710 500 3760 10 1 10002634 551 5.82 0.48 12 0.36 947.00 11467.00 12570 20240429 -56.17 4130 20241210 33.41 6900 -20.14 20250214 4630 19.01 20250102 12370 -55.46 20240509 4130 33.41 20241210 3.01 Y 241790 500 50 억 249299 N N 0 N 00 N
11 20250509 150939 57 100.00 KOSDAQ 기계·장비 N N N N N 5530 -170 5 -2.98 184570815 33395 82.66 5780 5780 5490 7410 3990 5700 5526.90 2.49 0 -14246 5860 5780 5640 5560 5420 5820 5600 50 1710 500 3760 10 1 10002634 553 5.84 0.48 12 0.33 947.00 11467.00 12570 20240429 -56.01 4130 20241210 33.90 6900 -19.86 20250214 4630 19.44 20250102 12370 -55.30 20240509 4130 33.90 20241210 3.01 Y 241790 500 50 억 249299 N N 0 N 00 N
12 20250509 140935 57 100.00 KOSDAQ 기계·장비 N N N N N 5500 -200 5 -3.51 170376055 30824 76.30 5780 5780 5490 7410 3990 5700 5527.38 2.49 0 -13683 5860 5780 5640 5560 5420 5820 5600 50 1710 500 3760 10 1 10002634 550 5.81 0.48 12 0.31 947.00 11467.00 12570 20240429 -56.25 4130 20241210 33.17 6900 -20.29 20250214 4630 18.79 20250102 12370 -55.54 20240509 4130 33.17 20241210 3.01 Y 241790 500 50 억 249299 N N 0 N 00 N