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
256940/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
20250512,160940,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,11820,-970,5,-7.58,21682164235,1721627,64.54,13120,13870,11720,16620,8960,12790,12594.01,2.27,0,-4291,14796,13792,11786,10782,8776,14295,11285,95,3830,500,8950,10,1,19076310,2255,200.34,4.42,12,9.02,59.00,2674.00,13870,20250512,-14.78,4160,20241209,184.13,13870,-14.78,20250512,5210,126.87,20250102,13870,-14.78,20250512,4160,184.13,20241209,1.48,Y,256940,500,95 억,,433410,N,N,12364,N,00,N
20250512,150950,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,11760,-1030,5,-8.05,21178193755,1678965,62.94,13120,13870,11720,16620,8960,12790,12613.84,2.27,0,-7917,14796,13792,11786,10782,8776,14295,11285,95,3830,500,8950,10,1,19076310,2243,199.32,4.40,12,8.80,59.00,2674.00,13870,20250512,-15.21,4160,20241209,182.69,13870,-15.21,20250512,5210,125.72,20250102,13870,-15.21,20250512,4160,182.69,20241209,1.48,Y,256940,500,95 억,,433410,N,N,15277,N,00,N
20250512,140949,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,11910,-880,5,-6.88,20098896680,1588100,59.53,13120,13870,11750,16620,8960,12790,12655.94,2.27,0,-23468,14796,13792,11786,10782,8776,14295,11285,95,3830,500,8950,10,1,19076310,2272,201.86,4.45,12,8.32,59.00,2674.00,13870,20250512,-14.13,4160,20241209,186.30,13870,-14.13,20250512,5210,128.60,20250102,13870,-14.13,20250512,4160,186.30,20241209,1.48,Y,256940,500,95 억,,433410,N,N,15277,N,00,N
20250512,130949,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,12030,-760,5,-5.94,18956201170,1491721,55.92,13120,13870,11810,16620,8960,12790,12707.60,2.27,0,-19143,14796,13792,11786,10782,8776,14295,11285,95,3830,500,8950,10,1,19076310,2295,203.90,4.50,12,7.82,59.00,2674.00,13870,20250512,-13.27,4160,20241209,189.18,13870,-13.27,20250512,5210,130.90,20250102,13870,-13.27,20250512,4160,189.18,20241209,1.48,Y,256940,500,95 억,,433410,N,N,15277,N,00,N
20250512,120949,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,12020,-770,5,-6.02,17727319265,1388502,52.05,13120,13870,11830,16620,8960,12790,12767.23,2.27,0,-12128,14796,13792,11786,10782,8776,14295,11285,95,3830,500,8950,10,1,19076310,2293,203.73,4.50,12,7.28,59.00,2674.00,13870,20250512,-13.34,4160,20241209,188.94,13870,-13.34,20250512,5210,130.71,20250102,13870,-13.34,20250512,4160,188.94,20241209,1.48,Y,256940,500,95 억,,433410,N,N,15277,N,00,N
20250512,110948,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,12130,-660,5,-5.16,17102527080,1336601,50.11,13120,13870,11830,16620,8960,12790,12795.54,2.27,0,1526,14796,13792,11786,10782,8776,14295,11285,95,3830,500,8950,10,1,19076310,2314,205.59,4.54,12,7.01,59.00,2674.00,13870,20250512,-12.55,4160,20241209,191.59,13870,-12.55,20250512,5210,132.82,20250102,13870,-12.55,20250512,4160,191.59,20241209,1.48,Y,256940,500,95 억,,433410,N,N,15277,N,00,N
20250512,100946,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,12050,-740,5,-5.79,14395723330,1111651,41.67,13120,13870,12040,16620,8960,12790,12949.86,2.27,0,-9283,14796,13792,11786,10782,8776,14295,11285,95,3830,500,8950,10,1,19076310,2299,204.24,4.51,12,5.83,59.00,2674.00,13870,20250512,-13.12,4160,20241209,189.66,13870,-13.12,20250512,5210,131.29,20250102,13870,-13.12,20250512,4160,189.66,20241209,1.48,Y,256940,500,95 억,,433410,N,N,15277,N,00,N
20250512,090948,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,12460,-330,5,-2.58,8218678045,623500,23.37,13120,13870,12420,16620,8960,12790,13181.52,2.27,0,-20778,14796,13792,11786,10782,8776,14295,11285,95,3830,500,8950,10,1,19076310,2377,211.19,4.66,12,3.27,59.00,2674.00,13870,20250512,-10.17,4160,20241209,199.52,13870,-10.17,20250512,5210,139.16,20250102,13870,-10.17,20250512,4160,199.52,20241209,1.48,Y,256940,500,95 억,,433410,N,N,15277,N,00,N
20250509,160939,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,12790,2950,1,29.98,32652500135,2666485,1623.48,9850,12790,9780,12790,6890,9840,12245.51,2.52,0,-46525,10600,10220,9920,9540,9240,10410,9730,95,2950,500,6880,10,1,19076310,2440,216.78,4.78,12,13.98,59.00,2674.00,12790,20250509,0.00,4160,20241209,207.45,12790,0.00,20250509,5210,145.49,20250102,12790,0.00,20250509,4160,207.45,20241209,1.35,Y,256940,500,95 억,,481534,N,N,15277,N,00,N
20250509,150951,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,12790,2950,1,29.98,32004686635,2615835,1592.64,9850,12790,9780,12790,6890,9840,12234.98,2.52,0,-46528,10600,10220,9920,9540,9240,10410,9730,95,2950,500,6880,10,1,19076310,2440,216.78,4.78,12,13.71,59.00,2674.00,12790,20250509,0.00,4160,20241209,207.45,12790,0.00,20250509,5210,145.49,20250102,12790,0.00,20250509,4160,207.45,20241209,1.35,Y,256940,500,95 억,,481534,N,N,14749,N,00,N
20250509,140947,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,12790,2950,1,29.98,31778329215,2598137,1581.87,9850,12790,9780,12790,6890,9840,12231.20,2.52,0,-46462,10600,10220,9920,9540,9240,10410,9730,95,2950,500,6880,10,1,19076310,2440,216.78,4.78,12,13.62,59.00,2674.00,12790,20250509,0.00,4160,20241209,207.45,12790,0.00,20250509,5210,145.49,20250102,12790,0.00,20250509,4160,207.45,20241209,1.35,Y,256940,500,95 억,,481534,N,N,14749,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 160940 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 11820 -970 5 -7.58 21682164235 1721627 64.54 13120 13870 11720 16620 8960 12790 12594.01 2.27 0 -4291 14796 13792 11786 10782 8776 14295 11285 95 3830 500 8950 10 1 19076310 2255 200.34 4.42 12 9.02 59.00 2674.00 13870 20250512 -14.78 4160 20241209 184.13 13870 -14.78 20250512 5210 126.87 20250102 13870 -14.78 20250512 4160 184.13 20241209 1.48 Y 256940 500 95 억 433410 N N 12364 N 00 N
3 20250512 150950 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 11760 -1030 5 -8.05 21178193755 1678965 62.94 13120 13870 11720 16620 8960 12790 12613.84 2.27 0 -7917 14796 13792 11786 10782 8776 14295 11285 95 3830 500 8950 10 1 19076310 2243 199.32 4.40 12 8.80 59.00 2674.00 13870 20250512 -15.21 4160 20241209 182.69 13870 -15.21 20250512 5210 125.72 20250102 13870 -15.21 20250512 4160 182.69 20241209 1.48 Y 256940 500 95 억 433410 N N 15277 N 00 N
4 20250512 140949 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 11910 -880 5 -6.88 20098896680 1588100 59.53 13120 13870 11750 16620 8960 12790 12655.94 2.27 0 -23468 14796 13792 11786 10782 8776 14295 11285 95 3830 500 8950 10 1 19076310 2272 201.86 4.45 12 8.32 59.00 2674.00 13870 20250512 -14.13 4160 20241209 186.30 13870 -14.13 20250512 5210 128.60 20250102 13870 -14.13 20250512 4160 186.30 20241209 1.48 Y 256940 500 95 억 433410 N N 15277 N 00 N
5 20250512 130949 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 12030 -760 5 -5.94 18956201170 1491721 55.92 13120 13870 11810 16620 8960 12790 12707.60 2.27 0 -19143 14796 13792 11786 10782 8776 14295 11285 95 3830 500 8950 10 1 19076310 2295 203.90 4.50 12 7.82 59.00 2674.00 13870 20250512 -13.27 4160 20241209 189.18 13870 -13.27 20250512 5210 130.90 20250102 13870 -13.27 20250512 4160 189.18 20241209 1.48 Y 256940 500 95 억 433410 N N 15277 N 00 N
6 20250512 120949 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 12020 -770 5 -6.02 17727319265 1388502 52.05 13120 13870 11830 16620 8960 12790 12767.23 2.27 0 -12128 14796 13792 11786 10782 8776 14295 11285 95 3830 500 8950 10 1 19076310 2293 203.73 4.50 12 7.28 59.00 2674.00 13870 20250512 -13.34 4160 20241209 188.94 13870 -13.34 20250512 5210 130.71 20250102 13870 -13.34 20250512 4160 188.94 20241209 1.48 Y 256940 500 95 억 433410 N N 15277 N 00 N
7 20250512 110948 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 12130 -660 5 -5.16 17102527080 1336601 50.11 13120 13870 11830 16620 8960 12790 12795.54 2.27 0 1526 14796 13792 11786 10782 8776 14295 11285 95 3830 500 8950 10 1 19076310 2314 205.59 4.54 12 7.01 59.00 2674.00 13870 20250512 -12.55 4160 20241209 191.59 13870 -12.55 20250512 5210 132.82 20250102 13870 -12.55 20250512 4160 191.59 20241209 1.48 Y 256940 500 95 억 433410 N N 15277 N 00 N
8 20250512 100946 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 12050 -740 5 -5.79 14395723330 1111651 41.67 13120 13870 12040 16620 8960 12790 12949.86 2.27 0 -9283 14796 13792 11786 10782 8776 14295 11285 95 3830 500 8950 10 1 19076310 2299 204.24 4.51 12 5.83 59.00 2674.00 13870 20250512 -13.12 4160 20241209 189.66 13870 -13.12 20250512 5210 131.29 20250102 13870 -13.12 20250512 4160 189.66 20241209 1.48 Y 256940 500 95 억 433410 N N 15277 N 00 N
9 20250512 090948 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 12460 -330 5 -2.58 8218678045 623500 23.37 13120 13870 12420 16620 8960 12790 13181.52 2.27 0 -20778 14796 13792 11786 10782 8776 14295 11285 95 3830 500 8950 10 1 19076310 2377 211.19 4.66 12 3.27 59.00 2674.00 13870 20250512 -10.17 4160 20241209 199.52 13870 -10.17 20250512 5210 139.16 20250102 13870 -10.17 20250512 4160 199.52 20241209 1.48 Y 256940 500 95 억 433410 N N 15277 N 00 N
10 20250509 160939 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 12790 2950 1 29.98 32652500135 2666485 1623.48 9850 12790 9780 12790 6890 9840 12245.51 2.52 0 -46525 10600 10220 9920 9540 9240 10410 9730 95 2950 500 6880 10 1 19076310 2440 216.78 4.78 12 13.98 59.00 2674.00 12790 20250509 0.00 4160 20241209 207.45 12790 0.00 20250509 5210 145.49 20250102 12790 0.00 20250509 4160 207.45 20241209 1.35 Y 256940 500 95 억 481534 N N 15277 N 00 N
11 20250509 150951 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 12790 2950 1 29.98 32004686635 2615835 1592.64 9850 12790 9780 12790 6890 9840 12234.98 2.52 0 -46528 10600 10220 9920 9540 9240 10410 9730 95 2950 500 6880 10 1 19076310 2440 216.78 4.78 12 13.71 59.00 2674.00 12790 20250509 0.00 4160 20241209 207.45 12790 0.00 20250509 5210 145.49 20250102 12790 0.00 20250509 4160 207.45 20241209 1.35 Y 256940 500 95 억 481534 N N 14749 N 00 N
12 20250509 140947 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 12790 2950 1 29.98 31778329215 2598137 1581.87 9850 12790 9780 12790 6890 9840 12231.20 2.52 0 -46462 10600 10220 9920 9540 9240 10410 9730 95 2950 500 6880 10 1 19076310 2440 216.78 4.78 12 13.62 59.00 2674.00 12790 20250509 0.00 4160 20241209 207.45 12790 0.00 20250509 5210 145.49 20250102 12790 0.00 20250509 4160 207.45 20241209 1.35 Y 256940 500 95 억 481534 N N 14749 N 00 N