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
257370/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
20250512,160941,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2810,-10,5,-0.35,73353120,26216,304.66,2795,2815,2755,3665,1975,2820,2798.03,1.12,0,-1267,2856,2837,2811,2792,2766,2825,2780,63,845,500,1690,5,1,12504861,351,23.81,1.17,12,0.21,118.00,2396.00,10840,20241010,-74.08,2500,20250409,12.40,3835,-26.73,20250106,2500,12.40,20250409,10840,-74.08,20241010,2500,12.40,20250409,0.00,Y,257370,500,62 억,,140230,N,N,1591,N,00,N
20250512,150951,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2810,-10,5,-0.35,72290950,25838,300.27,2795,2815,2755,3665,1975,2820,2797.85,1.12,0,-1247,2856,2837,2811,2792,2766,2825,2780,63,845,500,1690,5,1,12504861,351,23.81,1.17,12,0.21,118.00,2396.00,10840,20241010,-74.08,2500,20250409,12.40,3835,-26.73,20250106,2500,12.40,20250409,10840,-74.08,20241010,2500,12.40,20250409,0.00,Y,257370,500,62 억,,140230,N,N,749,N,00,N
20250512,140949,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2790,-30,5,-1.06,32291025,11551,134.24,2795,2805,2785,3665,1975,2820,2795.52,1.12,0,-564,2856,2837,2811,2792,2766,2825,2780,63,845,500,1690,5,1,12504861,349,23.64,1.16,12,0.09,118.00,2396.00,10840,20241010,-74.26,2500,20250409,11.60,3835,-27.25,20250106,2500,11.60,20250409,10840,-74.26,20241010,2500,11.60,20250409,0.00,Y,257370,500,62 억,,140230,N,N,749,N,00,N
20250512,130949,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2790,-30,5,-1.06,29676615,10614,123.35,2795,2805,2785,3665,1975,2820,2795.99,1.12,0,-377,2856,2837,2811,2792,2766,2825,2780,63,845,500,1690,5,1,12504861,349,23.64,1.16,12,0.08,118.00,2396.00,10840,20241010,-74.26,2500,20250409,11.60,3835,-27.25,20250106,2500,11.60,20250409,10840,-74.26,20241010,2500,11.60,20250409,0.00,Y,257370,500,62 억,,140230,N,N,749,N,00,N
20250512,120950,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2800,-20,5,-0.71,22668020,8110,94.25,2795,2805,2785,3665,1975,2820,2795.07,1.12,0,876,2856,2837,2811,2792,2766,2825,2780,63,845,500,1690,5,1,12504861,350,23.73,1.17,12,0.06,118.00,2396.00,10840,20241010,-74.17,2500,20250409,12.00,3835,-26.99,20250106,2500,12.00,20250409,10840,-74.17,20241010,2500,12.00,20250409,0.00,Y,257370,500,62 억,,140230,N,N,749,N,00,N
20250512,110948,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2795,-25,5,-0.89,11718660,4189,48.68,2795,2805,2790,3665,1975,2820,2797.48,1.12,0,390,2856,2837,2811,2792,2766,2825,2780,63,845,500,1690,5,1,12504861,350,23.69,1.17,12,0.03,118.00,2396.00,10840,20241010,-74.22,2500,20250409,11.80,3835,-27.12,20250106,2500,11.80,20250409,10840,-74.22,20241010,2500,11.80,20250409,0.00,Y,257370,500,62 억,,140230,N,N,749,N,00,N
20250512,100947,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2800,-20,5,-0.71,7482790,2676,31.10,2795,2805,2790,3665,1975,2820,2796.26,1.12,0,400,2856,2837,2811,2792,2766,2825,2780,63,845,500,1690,5,1,12504861,350,23.73,1.17,12,0.02,118.00,2396.00,10840,20241010,-74.17,2500,20250409,12.00,3835,-26.99,20250106,2500,12.00,20250409,10840,-74.17,20241010,2500,12.00,20250409,0.00,Y,257370,500,62 억,,140230,N,N,749,N,00,N
20250512,090949,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2795,-25,5,-0.89,2417100,864,10.04,2795,2805,2790,3665,1975,2820,2797.57,1.12,0,-310,2856,2837,2811,2792,2766,2825,2780,63,845,500,1690,5,1,12504861,350,23.69,1.17,12,0.01,118.00,2396.00,10840,20241010,-74.22,2500,20250409,11.80,3835,-27.12,20250106,2500,11.80,20250409,10840,-74.22,20241010,2500,11.80,20250409,0.00,Y,257370,500,62 억,,140230,N,N,749,N,00,N
20250509,160940,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2820,-25,5,-0.88,24124570,8596,65.83,2830,2830,2785,3695,1995,2845,2806.49,1.14,0,-1491,2908,2876,2828,2796,2748,2852,2772,63,850,500,1700,5,1,12504861,353,23.90,1.18,12,0.07,118.00,2396.00,10840,20241010,-73.99,2500,20250409,12.80,3835,-26.47,20250106,2500,12.80,20250409,10840,-73.99,20241010,2500,12.80,20250409,0.00,Y,257370,500,62 억,,142023,N,N,749,N,00,N
20250509,150951,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2795,-50,5,-1.76,19375820,6908,52.91,2830,2830,2785,3695,1995,2845,2804.84,1.14,0,-1012,2908,2876,2828,2796,2748,2852,2772,63,850,500,1700,5,1,12504861,350,23.69,1.17,12,0.06,118.00,2396.00,10840,20241010,-74.22,2500,20250409,11.80,3835,-27.12,20250106,2500,11.80,20250409,10840,-74.22,20241010,2500,11.80,20250409,0.00,Y,257370,500,62 억,,142023,N,N,1591,N,00,N
20250509,140947,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2800,-45,5,-1.58,16212835,5776,44.24,2830,2830,2800,3695,1995,2845,2806.93,1.14,0,-617,2908,2876,2828,2796,2748,2852,2772,63,850,500,1700,5,1,12504861,350,23.73,1.17,12,0.05,118.00,2396.00,10840,20241010,-74.17,2500,20250409,12.00,3835,-26.99,20250106,2500,12.00,20250409,10840,-74.17,20241010,2500,12.00,20250409,0.00,Y,257370,500,62 억,,142023,N,N,1591,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 160941 57 100.00 KOSDAQ 기계·장비 N N N N N 2810 -10 5 -0.35 73353120 26216 304.66 2795 2815 2755 3665 1975 2820 2798.03 1.12 0 -1267 2856 2837 2811 2792 2766 2825 2780 63 845 500 1690 5 1 12504861 351 23.81 1.17 12 0.21 118.00 2396.00 10840 20241010 -74.08 2500 20250409 12.40 3835 -26.73 20250106 2500 12.40 20250409 10840 -74.08 20241010 2500 12.40 20250409 0.00 Y 257370 500 62 억 140230 N N 1591 N 00 N
3 20250512 150951 57 100.00 KOSDAQ 기계·장비 N N N N N 2810 -10 5 -0.35 72290950 25838 300.27 2795 2815 2755 3665 1975 2820 2797.85 1.12 0 -1247 2856 2837 2811 2792 2766 2825 2780 63 845 500 1690 5 1 12504861 351 23.81 1.17 12 0.21 118.00 2396.00 10840 20241010 -74.08 2500 20250409 12.40 3835 -26.73 20250106 2500 12.40 20250409 10840 -74.08 20241010 2500 12.40 20250409 0.00 Y 257370 500 62 억 140230 N N 749 N 00 N
4 20250512 140949 57 100.00 KOSDAQ 기계·장비 N N N N N 2790 -30 5 -1.06 32291025 11551 134.24 2795 2805 2785 3665 1975 2820 2795.52 1.12 0 -564 2856 2837 2811 2792 2766 2825 2780 63 845 500 1690 5 1 12504861 349 23.64 1.16 12 0.09 118.00 2396.00 10840 20241010 -74.26 2500 20250409 11.60 3835 -27.25 20250106 2500 11.60 20250409 10840 -74.26 20241010 2500 11.60 20250409 0.00 Y 257370 500 62 억 140230 N N 749 N 00 N
5 20250512 130949 57 100.00 KOSDAQ 기계·장비 N N N N N 2790 -30 5 -1.06 29676615 10614 123.35 2795 2805 2785 3665 1975 2820 2795.99 1.12 0 -377 2856 2837 2811 2792 2766 2825 2780 63 845 500 1690 5 1 12504861 349 23.64 1.16 12 0.08 118.00 2396.00 10840 20241010 -74.26 2500 20250409 11.60 3835 -27.25 20250106 2500 11.60 20250409 10840 -74.26 20241010 2500 11.60 20250409 0.00 Y 257370 500 62 억 140230 N N 749 N 00 N
6 20250512 120950 57 100.00 KOSDAQ 기계·장비 N N N N N 2800 -20 5 -0.71 22668020 8110 94.25 2795 2805 2785 3665 1975 2820 2795.07 1.12 0 876 2856 2837 2811 2792 2766 2825 2780 63 845 500 1690 5 1 12504861 350 23.73 1.17 12 0.06 118.00 2396.00 10840 20241010 -74.17 2500 20250409 12.00 3835 -26.99 20250106 2500 12.00 20250409 10840 -74.17 20241010 2500 12.00 20250409 0.00 Y 257370 500 62 억 140230 N N 749 N 00 N
7 20250512 110948 57 100.00 KOSDAQ 기계·장비 N N N N N 2795 -25 5 -0.89 11718660 4189 48.68 2795 2805 2790 3665 1975 2820 2797.48 1.12 0 390 2856 2837 2811 2792 2766 2825 2780 63 845 500 1690 5 1 12504861 350 23.69 1.17 12 0.03 118.00 2396.00 10840 20241010 -74.22 2500 20250409 11.80 3835 -27.12 20250106 2500 11.80 20250409 10840 -74.22 20241010 2500 11.80 20250409 0.00 Y 257370 500 62 억 140230 N N 749 N 00 N
8 20250512 100947 57 100.00 KOSDAQ 기계·장비 N N N N N 2800 -20 5 -0.71 7482790 2676 31.10 2795 2805 2790 3665 1975 2820 2796.26 1.12 0 400 2856 2837 2811 2792 2766 2825 2780 63 845 500 1690 5 1 12504861 350 23.73 1.17 12 0.02 118.00 2396.00 10840 20241010 -74.17 2500 20250409 12.00 3835 -26.99 20250106 2500 12.00 20250409 10840 -74.17 20241010 2500 12.00 20250409 0.00 Y 257370 500 62 억 140230 N N 749 N 00 N
9 20250512 090949 57 100.00 KOSDAQ 기계·장비 N N N N N 2795 -25 5 -0.89 2417100 864 10.04 2795 2805 2790 3665 1975 2820 2797.57 1.12 0 -310 2856 2837 2811 2792 2766 2825 2780 63 845 500 1690 5 1 12504861 350 23.69 1.17 12 0.01 118.00 2396.00 10840 20241010 -74.22 2500 20250409 11.80 3835 -27.12 20250106 2500 11.80 20250409 10840 -74.22 20241010 2500 11.80 20250409 0.00 Y 257370 500 62 억 140230 N N 749 N 00 N
10 20250509 160940 57 100.00 KOSDAQ 기계·장비 N N N N N 2820 -25 5 -0.88 24124570 8596 65.83 2830 2830 2785 3695 1995 2845 2806.49 1.14 0 -1491 2908 2876 2828 2796 2748 2852 2772 63 850 500 1700 5 1 12504861 353 23.90 1.18 12 0.07 118.00 2396.00 10840 20241010 -73.99 2500 20250409 12.80 3835 -26.47 20250106 2500 12.80 20250409 10840 -73.99 20241010 2500 12.80 20250409 0.00 Y 257370 500 62 억 142023 N N 749 N 00 N
11 20250509 150951 57 100.00 KOSDAQ 기계·장비 N N N N N 2795 -50 5 -1.76 19375820 6908 52.91 2830 2830 2785 3695 1995 2845 2804.84 1.14 0 -1012 2908 2876 2828 2796 2748 2852 2772 63 850 500 1700 5 1 12504861 350 23.69 1.17 12 0.06 118.00 2396.00 10840 20241010 -74.22 2500 20250409 11.80 3835 -27.12 20250106 2500 11.80 20250409 10840 -74.22 20241010 2500 11.80 20250409 0.00 Y 257370 500 62 억 142023 N N 1591 N 00 N
12 20250509 140947 57 100.00 KOSDAQ 기계·장비 N N N N N 2800 -45 5 -1.58 16212835 5776 44.24 2830 2830 2800 3695 1995 2845 2806.93 1.14 0 -617 2908 2876 2828 2796 2748 2852 2772 63 850 500 1700 5 1 12504861 350 23.73 1.17 12 0.05 118.00 2396.00 10840 20241010 -74.17 2500 20250409 12.00 3835 -26.99 20250106 2500 12.00 20250409 10840 -74.17 20241010 2500 12.00 20250409 0.00 Y 257370 500 62 억 142023 N N 1591 N 00 N