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
265520/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
20250512,160949,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18000,730,2,4.23,1768623425,100019,406.04,17380,18000,16940,22450,12090,17270,17682.84,10.04,0,29628,17643,17456,17283,17096,16923,17370,17010,76,5180,500,12080,10,1,15281421,2751,5.31,0.80,12,0.65,3389.00,22433.00,36300,20240503,-50.41,14270,20241210,26.14,19220,-6.35,20250207,15210,18.34,20250409,29700,-39.39,20240614,14270,26.14,20241210,2.85,Y,265520,500,76 억,,1534228,N,N,5500,N,00,N
20250512,150959,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17940,670,2,3.88,1584601185,89779,364.47,17380,17950,16940,22450,12090,17270,17650.02,10.04,0,27303,17643,17456,17283,17096,16923,17370,17010,76,5180,500,12080,10,1,15281421,2741,5.29,0.80,12,0.59,3389.00,22433.00,36300,20240503,-50.58,14270,20241210,25.72,19220,-6.66,20250207,15210,17.95,20250409,29700,-39.60,20240614,14270,25.72,20241210,2.85,Y,265520,500,76 억,,1534228,N,N,5688,N,00,N
20250512,140958,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17930,660,2,3.82,1410962290,80074,325.07,17380,17940,16940,22450,12090,17270,17620.73,10.04,0,24583,17643,17456,17283,17096,16923,17370,17010,76,5180,500,12080,10,1,15281421,2740,5.29,0.80,12,0.52,3389.00,22433.00,36300,20240503,-50.61,14270,20241210,25.65,19220,-6.71,20250207,15210,17.88,20250409,29700,-39.63,20240614,14270,25.65,20241210,2.85,Y,265520,500,76 억,,1534228,N,N,5688,N,00,N
20250512,130958,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17610,340,2,1.97,622531900,35643,144.70,17380,17670,16940,22450,12090,17270,17465.75,10.04,0,13296,17643,17456,17283,17096,16923,17370,17010,76,5180,500,12080,10,1,15281421,2691,5.20,0.79,12,0.23,3389.00,22433.00,36300,20240503,-51.49,14270,20241210,23.41,19220,-8.38,20250207,15210,15.78,20250409,29700,-40.71,20240614,14270,23.41,20241210,2.85,Y,265520,500,76 억,,1534228,N,N,5688,N,00,N
20250512,120958,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17610,340,2,1.97,554476260,31775,128.99,17380,17670,16940,22450,12090,17270,17450.08,10.04,0,12082,17643,17456,17283,17096,16923,17370,17010,76,5180,500,12080,10,1,15281421,2691,5.20,0.79,12,0.21,3389.00,22433.00,36300,20240503,-51.49,14270,20241210,23.41,19220,-8.38,20250207,15210,15.78,20250409,29700,-40.71,20240614,14270,23.41,20241210,2.85,Y,265520,500,76 억,,1534228,N,N,5688,N,00,N
20250512,110957,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17650,380,2,2.20,439945780,25272,102.59,17380,17650,16940,22450,12090,17270,17408.43,10.04,0,10244,17643,17456,17283,17096,16923,17370,17010,76,5180,500,12080,10,1,15281421,2697,5.21,0.79,12,0.17,3389.00,22433.00,36300,20240503,-51.38,14270,20241210,23.69,19220,-8.17,20250207,15210,16.04,20250409,29700,-40.57,20240614,14270,23.69,20241210,2.85,Y,265520,500,76 억,,1534228,N,N,5688,N,00,N
20250512,100955,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17240,-30,5,-0.17,117025130,6785,27.54,17380,17500,16940,22450,12090,17270,17247.62,10.04,0,1140,17643,17456,17283,17096,16923,17370,17010,76,5180,500,12080,10,1,15281421,2635,5.09,0.77,12,0.04,3389.00,22433.00,36300,20240503,-52.51,14270,20241210,20.81,19220,-10.30,20250207,15210,13.35,20250409,29700,-41.95,20240614,14270,20.81,20241210,2.85,Y,265520,500,76 억,,1534228,N,N,5688,N,00,N
20250512,090957,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17330,60,2,0.35,48345480,2789,11.32,17380,17500,17300,22450,12090,17270,17334.34,10.04,0,1843,17643,17456,17283,17096,16923,17370,17010,76,5180,500,12080,10,1,15281421,2648,5.11,0.77,12,0.02,3389.00,22433.00,36300,20240503,-52.26,14270,20241210,21.44,19220,-9.83,20250207,15210,13.94,20250409,29700,-41.65,20240614,14270,21.44,20241210,2.85,Y,265520,500,76 억,,1534228,N,N,5688,N,00,N
20250509,160948,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17270,-70,5,-0.40,424182920,24633,94.67,17460,17470,17110,22500,12140,17340,17220.10,10.09,0,-3600,17653,17496,17353,17196,17053,17425,17125,76,5160,500,12130,10,1,15281421,2639,5.10,0.77,12,0.16,3389.00,22433.00,36300,20240503,-52.42,14270,20241210,21.02,19220,-10.15,20250207,15210,13.54,20250409,34250,-49.58,20240509,14270,21.02,20241210,2.85,Y,265520,500,76 억,,1541357,N,N,5688,N,00,N
20250509,150959,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17190,-150,5,-0.87,387991720,22531,86.59,17460,17470,17110,22500,12140,17340,17220.35,10.09,0,-3207,17653,17496,17353,17196,17053,17425,17125,76,5160,500,12130,10,1,15281421,2627,5.07,0.77,12,0.15,3389.00,22433.00,36300,20240503,-52.64,14270,20241210,20.46,19220,-10.56,20250207,15210,13.02,20250409,34250,-49.81,20240509,14270,20.46,20241210,2.85,Y,265520,500,76 억,,1541357,N,N,3458,N,00,N
20250509,140956,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17190,-150,5,-0.87,353052540,20500,78.79,17460,17470,17110,22500,12140,17340,17222.08,10.09,0,-3286,17653,17496,17353,17196,17053,17425,17125,76,5160,500,12130,10,1,15281421,2627,5.07,0.77,12,0.13,3389.00,22433.00,36300,20240503,-52.64,14270,20241210,20.46,19220,-10.56,20250207,15210,13.02,20250409,34250,-49.81,20240509,14270,20.46,20241210,2.85,Y,265520,500,76 억,,1541357,N,N,3458,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 160949 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18000 730 2 4.23 1768623425 100019 406.04 17380 18000 16940 22450 12090 17270 17682.84 10.04 0 29628 17643 17456 17283 17096 16923 17370 17010 76 5180 500 12080 10 1 15281421 2751 5.31 0.80 12 0.65 3389.00 22433.00 36300 20240503 -50.41 14270 20241210 26.14 19220 -6.35 20250207 15210 18.34 20250409 29700 -39.39 20240614 14270 26.14 20241210 2.85 Y 265520 500 76 억 1534228 N N 5500 N 00 N
3 20250512 150959 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17940 670 2 3.88 1584601185 89779 364.47 17380 17950 16940 22450 12090 17270 17650.02 10.04 0 27303 17643 17456 17283 17096 16923 17370 17010 76 5180 500 12080 10 1 15281421 2741 5.29 0.80 12 0.59 3389.00 22433.00 36300 20240503 -50.58 14270 20241210 25.72 19220 -6.66 20250207 15210 17.95 20250409 29700 -39.60 20240614 14270 25.72 20241210 2.85 Y 265520 500 76 억 1534228 N N 5688 N 00 N
4 20250512 140958 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17930 660 2 3.82 1410962290 80074 325.07 17380 17940 16940 22450 12090 17270 17620.73 10.04 0 24583 17643 17456 17283 17096 16923 17370 17010 76 5180 500 12080 10 1 15281421 2740 5.29 0.80 12 0.52 3389.00 22433.00 36300 20240503 -50.61 14270 20241210 25.65 19220 -6.71 20250207 15210 17.88 20250409 29700 -39.63 20240614 14270 25.65 20241210 2.85 Y 265520 500 76 억 1534228 N N 5688 N 00 N
5 20250512 130958 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17610 340 2 1.97 622531900 35643 144.70 17380 17670 16940 22450 12090 17270 17465.75 10.04 0 13296 17643 17456 17283 17096 16923 17370 17010 76 5180 500 12080 10 1 15281421 2691 5.20 0.79 12 0.23 3389.00 22433.00 36300 20240503 -51.49 14270 20241210 23.41 19220 -8.38 20250207 15210 15.78 20250409 29700 -40.71 20240614 14270 23.41 20241210 2.85 Y 265520 500 76 억 1534228 N N 5688 N 00 N
6 20250512 120958 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17610 340 2 1.97 554476260 31775 128.99 17380 17670 16940 22450 12090 17270 17450.08 10.04 0 12082 17643 17456 17283 17096 16923 17370 17010 76 5180 500 12080 10 1 15281421 2691 5.20 0.79 12 0.21 3389.00 22433.00 36300 20240503 -51.49 14270 20241210 23.41 19220 -8.38 20250207 15210 15.78 20250409 29700 -40.71 20240614 14270 23.41 20241210 2.85 Y 265520 500 76 억 1534228 N N 5688 N 00 N
7 20250512 110957 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17650 380 2 2.20 439945780 25272 102.59 17380 17650 16940 22450 12090 17270 17408.43 10.04 0 10244 17643 17456 17283 17096 16923 17370 17010 76 5180 500 12080 10 1 15281421 2697 5.21 0.79 12 0.17 3389.00 22433.00 36300 20240503 -51.38 14270 20241210 23.69 19220 -8.17 20250207 15210 16.04 20250409 29700 -40.57 20240614 14270 23.69 20241210 2.85 Y 265520 500 76 억 1534228 N N 5688 N 00 N
8 20250512 100955 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17240 -30 5 -0.17 117025130 6785 27.54 17380 17500 16940 22450 12090 17270 17247.62 10.04 0 1140 17643 17456 17283 17096 16923 17370 17010 76 5180 500 12080 10 1 15281421 2635 5.09 0.77 12 0.04 3389.00 22433.00 36300 20240503 -52.51 14270 20241210 20.81 19220 -10.30 20250207 15210 13.35 20250409 29700 -41.95 20240614 14270 20.81 20241210 2.85 Y 265520 500 76 억 1534228 N N 5688 N 00 N
9 20250512 090957 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17330 60 2 0.35 48345480 2789 11.32 17380 17500 17300 22450 12090 17270 17334.34 10.04 0 1843 17643 17456 17283 17096 16923 17370 17010 76 5180 500 12080 10 1 15281421 2648 5.11 0.77 12 0.02 3389.00 22433.00 36300 20240503 -52.26 14270 20241210 21.44 19220 -9.83 20250207 15210 13.94 20250409 29700 -41.65 20240614 14270 21.44 20241210 2.85 Y 265520 500 76 억 1534228 N N 5688 N 00 N
10 20250509 160948 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17270 -70 5 -0.40 424182920 24633 94.67 17460 17470 17110 22500 12140 17340 17220.10 10.09 0 -3600 17653 17496 17353 17196 17053 17425 17125 76 5160 500 12130 10 1 15281421 2639 5.10 0.77 12 0.16 3389.00 22433.00 36300 20240503 -52.42 14270 20241210 21.02 19220 -10.15 20250207 15210 13.54 20250409 34250 -49.58 20240509 14270 21.02 20241210 2.85 Y 265520 500 76 억 1541357 N N 5688 N 00 N
11 20250509 150959 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17190 -150 5 -0.87 387991720 22531 86.59 17460 17470 17110 22500 12140 17340 17220.35 10.09 0 -3207 17653 17496 17353 17196 17053 17425 17125 76 5160 500 12130 10 1 15281421 2627 5.07 0.77 12 0.15 3389.00 22433.00 36300 20240503 -52.64 14270 20241210 20.46 19220 -10.56 20250207 15210 13.02 20250409 34250 -49.81 20240509 14270 20.46 20241210 2.85 Y 265520 500 76 억 1541357 N N 3458 N 00 N
12 20250509 140956 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17190 -150 5 -0.87 353052540 20500 78.79 17460 17470 17110 22500 12140 17340 17222.08 10.09 0 -3286 17653 17496 17353 17196 17053 17425 17125 76 5160 500 12130 10 1 15281421 2627 5.07 0.77 12 0.13 3389.00 22433.00 36300 20240503 -52.64 14270 20241210 20.46 19220 -10.56 20250207 15210 13.02 20250409 34250 -49.81 20240509 14270 20.46 20241210 2.85 Y 265520 500 76 억 1541357 N N 3458 N 00 N