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
264660/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
20250512,160948,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13350,170,2,1.29,874891380,65631,173.22,13200,13420,13180,17130,9230,13180,13330.46,3.58,0,8809,13473,13326,13113,12966,12753,13360,13000,49,3950,500,8430,10,1,9721172,1298,18.86,1.06,12,0.68,708.00,12649.00,20450,20250219,-34.72,8173,20241209,63.34,20450,-34.72,20250219,9210,44.95,20250102,20450,-34.72,20250219,8250,61.82,20241209,4.10,Y,264660,500,48 억,,348365,N,N,7203,N,00,N
20250512,150958,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13290,110,2,0.83,864526410,64854,171.17,13200,13420,13180,17130,9230,13180,13330.35,3.58,0,8856,13473,13326,13113,12966,12753,13360,13000,49,3950,500,8430,10,1,9721172,1292,18.77,1.05,12,0.67,708.00,12649.00,20450,20250219,-35.01,8173,20241209,62.61,20450,-35.01,20250219,9210,44.30,20250102,20450,-35.01,20250219,8250,61.09,20241209,4.10,Y,264660,500,48 억,,348365,N,N,1292,N,00,N
20250512,140957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13290,110,2,0.83,827193080,62048,163.76,13200,13420,13180,17130,9230,13180,13331.50,3.58,0,8661,13473,13326,13113,12966,12753,13360,13000,49,3950,500,8430,10,1,9721172,1292,18.77,1.05,12,0.64,708.00,12649.00,20450,20250219,-35.01,8173,20241209,62.61,20450,-35.01,20250219,9210,44.30,20250102,20450,-35.01,20250219,8250,61.09,20241209,4.10,Y,264660,500,48 억,,348365,N,N,1292,N,00,N
20250512,130957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13300,120,2,0.91,788594160,59146,156.10,13200,13420,13180,17130,9230,13180,13333.01,3.58,0,8319,13473,13326,13113,12966,12753,13360,13000,49,3950,500,8430,10,1,9721172,1293,18.79,1.05,12,0.61,708.00,12649.00,20450,20250219,-34.96,8173,20241209,62.73,20450,-34.96,20250219,9210,44.41,20250102,20450,-34.96,20250219,8250,61.21,20241209,4.10,Y,264660,500,48 억,,348365,N,N,1292,N,00,N
20250512,120957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13290,110,2,0.83,754903670,56613,149.42,13200,13420,13180,17130,9230,13180,13334.46,3.58,0,8825,13473,13326,13113,12966,12753,13360,13000,49,3950,500,8430,10,1,9721172,1292,18.77,1.05,12,0.58,708.00,12649.00,20450,20250219,-35.01,8173,20241209,62.61,20450,-35.01,20250219,9210,44.30,20250102,20450,-35.01,20250219,8250,61.09,20241209,4.10,Y,264660,500,48 억,,348365,N,N,1292,N,00,N
20250512,110956,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13290,110,2,0.83,559940450,42013,110.88,13200,13400,13180,17130,9230,13180,13327.79,3.58,0,5056,13473,13326,13113,12966,12753,13360,13000,49,3950,500,8430,10,1,9721172,1292,18.77,1.05,12,0.43,708.00,12649.00,20450,20250219,-35.01,8173,20241209,62.61,20450,-35.01,20250219,9210,44.30,20250102,20450,-35.01,20250219,8250,61.09,20241209,4.10,Y,264660,500,48 억,,348365,N,N,1292,N,00,N
20250512,100954,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13290,110,2,0.83,396013405,29691,78.36,13200,13400,13180,17130,9230,13180,13337.83,3.58,0,79,13473,13326,13113,12966,12753,13360,13000,49,3950,500,8430,10,1,9721172,1292,18.77,1.05,12,0.31,708.00,12649.00,20450,20250219,-35.01,8173,20241209,62.61,20450,-35.01,20250219,9210,44.30,20250102,20450,-35.01,20250219,8250,61.09,20241209,4.10,Y,264660,500,48 억,,348365,N,N,1292,N,00,N
20250512,090956,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13380,200,2,1.52,25641905,1929,5.09,13200,13380,13200,17130,9230,13180,13292.85,3.58,0,-248,13473,13326,13113,12966,12753,13360,13000,49,3950,500,8430,10,1,9721172,1301,18.90,1.06,12,0.02,708.00,12649.00,20450,20250219,-34.57,8173,20241209,63.71,20450,-34.57,20250219,9210,45.28,20250102,20450,-34.57,20250219,8250,62.18,20241209,4.10,Y,264660,500,48 억,,348365,N,N,1292,N,00,N
20250509,160947,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13180,0,3,0.00,495237530,37887,81.03,13180,13260,12900,17130,9230,13180,13071.44,3.62,0,-2875,13613,13396,13233,13016,12853,13505,13125,49,3950,500,8430,10,1,9721172,1281,18.62,1.04,12,0.39,708.00,12649.00,20450,20250219,-35.55,8173,20241209,61.26,20450,-35.55,20250219,9210,43.11,20250102,20450,-35.55,20250219,8250,59.76,20241209,4.24,Y,264660,500,48 억,,351893,N,N,1292,N,00,N
20250509,150959,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13190,10,2,0.08,492364120,37669,80.57,13180,13260,12900,17130,9230,13180,13070.80,3.62,0,-2859,13613,13396,13233,13016,12853,13505,13125,49,3950,500,8430,10,1,9721172,1282,18.63,1.04,12,0.39,708.00,12649.00,20450,20250219,-35.50,8173,20241209,61.39,20450,-35.50,20250219,9210,43.21,20250102,20450,-35.50,20250219,8250,59.88,20241209,4.24,Y,264660,500,48 억,,351893,N,N,553,N,00,N
20250509,140955,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13060,-120,5,-0.91,460628780,35252,75.40,13180,13260,12900,17130,9230,13180,13066.74,3.62,0,-2915,13613,13396,13233,13016,12853,13505,13125,49,3950,500,8430,10,1,9721172,1270,18.45,1.03,12,0.36,708.00,12649.00,20450,20250219,-36.14,8173,20241209,59.79,20450,-36.14,20250219,9210,41.80,20250102,20450,-36.14,20250219,8250,58.30,20241209,4.24,Y,264660,500,48 억,,351893,N,N,553,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 160948 57 100.00 KOSDAQ 기계·장비 N N N N N 13350 170 2 1.29 874891380 65631 173.22 13200 13420 13180 17130 9230 13180 13330.46 3.58 0 8809 13473 13326 13113 12966 12753 13360 13000 49 3950 500 8430 10 1 9721172 1298 18.86 1.06 12 0.68 708.00 12649.00 20450 20250219 -34.72 8173 20241209 63.34 20450 -34.72 20250219 9210 44.95 20250102 20450 -34.72 20250219 8250 61.82 20241209 4.10 Y 264660 500 48 억 348365 N N 7203 N 00 N
3 20250512 150958 57 100.00 KOSDAQ 기계·장비 N N N N N 13290 110 2 0.83 864526410 64854 171.17 13200 13420 13180 17130 9230 13180 13330.35 3.58 0 8856 13473 13326 13113 12966 12753 13360 13000 49 3950 500 8430 10 1 9721172 1292 18.77 1.05 12 0.67 708.00 12649.00 20450 20250219 -35.01 8173 20241209 62.61 20450 -35.01 20250219 9210 44.30 20250102 20450 -35.01 20250219 8250 61.09 20241209 4.10 Y 264660 500 48 억 348365 N N 1292 N 00 N
4 20250512 140957 57 100.00 KOSDAQ 기계·장비 N N N N N 13290 110 2 0.83 827193080 62048 163.76 13200 13420 13180 17130 9230 13180 13331.50 3.58 0 8661 13473 13326 13113 12966 12753 13360 13000 49 3950 500 8430 10 1 9721172 1292 18.77 1.05 12 0.64 708.00 12649.00 20450 20250219 -35.01 8173 20241209 62.61 20450 -35.01 20250219 9210 44.30 20250102 20450 -35.01 20250219 8250 61.09 20241209 4.10 Y 264660 500 48 억 348365 N N 1292 N 00 N
5 20250512 130957 57 100.00 KOSDAQ 기계·장비 N N N N N 13300 120 2 0.91 788594160 59146 156.10 13200 13420 13180 17130 9230 13180 13333.01 3.58 0 8319 13473 13326 13113 12966 12753 13360 13000 49 3950 500 8430 10 1 9721172 1293 18.79 1.05 12 0.61 708.00 12649.00 20450 20250219 -34.96 8173 20241209 62.73 20450 -34.96 20250219 9210 44.41 20250102 20450 -34.96 20250219 8250 61.21 20241209 4.10 Y 264660 500 48 억 348365 N N 1292 N 00 N
6 20250512 120957 57 100.00 KOSDAQ 기계·장비 N N N N N 13290 110 2 0.83 754903670 56613 149.42 13200 13420 13180 17130 9230 13180 13334.46 3.58 0 8825 13473 13326 13113 12966 12753 13360 13000 49 3950 500 8430 10 1 9721172 1292 18.77 1.05 12 0.58 708.00 12649.00 20450 20250219 -35.01 8173 20241209 62.61 20450 -35.01 20250219 9210 44.30 20250102 20450 -35.01 20250219 8250 61.09 20241209 4.10 Y 264660 500 48 억 348365 N N 1292 N 00 N
7 20250512 110956 57 100.00 KOSDAQ 기계·장비 N N N N N 13290 110 2 0.83 559940450 42013 110.88 13200 13400 13180 17130 9230 13180 13327.79 3.58 0 5056 13473 13326 13113 12966 12753 13360 13000 49 3950 500 8430 10 1 9721172 1292 18.77 1.05 12 0.43 708.00 12649.00 20450 20250219 -35.01 8173 20241209 62.61 20450 -35.01 20250219 9210 44.30 20250102 20450 -35.01 20250219 8250 61.09 20241209 4.10 Y 264660 500 48 억 348365 N N 1292 N 00 N
8 20250512 100954 57 100.00 KOSDAQ 기계·장비 N N N N N 13290 110 2 0.83 396013405 29691 78.36 13200 13400 13180 17130 9230 13180 13337.83 3.58 0 79 13473 13326 13113 12966 12753 13360 13000 49 3950 500 8430 10 1 9721172 1292 18.77 1.05 12 0.31 708.00 12649.00 20450 20250219 -35.01 8173 20241209 62.61 20450 -35.01 20250219 9210 44.30 20250102 20450 -35.01 20250219 8250 61.09 20241209 4.10 Y 264660 500 48 억 348365 N N 1292 N 00 N
9 20250512 090956 57 100.00 KOSDAQ 기계·장비 N N N N N 13380 200 2 1.52 25641905 1929 5.09 13200 13380 13200 17130 9230 13180 13292.85 3.58 0 -248 13473 13326 13113 12966 12753 13360 13000 49 3950 500 8430 10 1 9721172 1301 18.90 1.06 12 0.02 708.00 12649.00 20450 20250219 -34.57 8173 20241209 63.71 20450 -34.57 20250219 9210 45.28 20250102 20450 -34.57 20250219 8250 62.18 20241209 4.10 Y 264660 500 48 억 348365 N N 1292 N 00 N
10 20250509 160947 57 100.00 KOSDAQ 기계·장비 N N N N N 13180 0 3 0.00 495237530 37887 81.03 13180 13260 12900 17130 9230 13180 13071.44 3.62 0 -2875 13613 13396 13233 13016 12853 13505 13125 49 3950 500 8430 10 1 9721172 1281 18.62 1.04 12 0.39 708.00 12649.00 20450 20250219 -35.55 8173 20241209 61.26 20450 -35.55 20250219 9210 43.11 20250102 20450 -35.55 20250219 8250 59.76 20241209 4.24 Y 264660 500 48 억 351893 N N 1292 N 00 N
11 20250509 150959 57 100.00 KOSDAQ 기계·장비 N N N N N 13190 10 2 0.08 492364120 37669 80.57 13180 13260 12900 17130 9230 13180 13070.80 3.62 0 -2859 13613 13396 13233 13016 12853 13505 13125 49 3950 500 8430 10 1 9721172 1282 18.63 1.04 12 0.39 708.00 12649.00 20450 20250219 -35.50 8173 20241209 61.39 20450 -35.50 20250219 9210 43.21 20250102 20450 -35.50 20250219 8250 59.88 20241209 4.24 Y 264660 500 48 억 351893 N N 553 N 00 N
12 20250509 140955 57 100.00 KOSDAQ 기계·장비 N N N N N 13060 -120 5 -0.91 460628780 35252 75.40 13180 13260 12900 17130 9230 13180 13066.74 3.62 0 -2915 13613 13396 13233 13016 12853 13505 13125 49 3950 500 8430 10 1 9721172 1270 18.45 1.03 12 0.36 708.00 12649.00 20450 20250219 -36.14 8173 20241209 59.79 20450 -36.14 20250219 9210 41.80 20250102 20450 -36.14 20250219 8250 58.30 20241209 4.24 Y 264660 500 48 억 351893 N N 553 N 00 N