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
267320/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
20250512,160952,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3655,-105,5,-2.79,6958445790,1916998,131.47,3745,3745,3530,4885,2635,3760,3629.76,0.40,0,103419,3860,3810,3750,3700,3640,3815,3705,48,1125,100,2480,5,1,48130503,1759,-29.96,2.26,12,3.98,-122.00,1619.00,4385,20250324,-16.65,1635,20241209,123.55,4385,-16.65,20250324,1775,105.92,20250131,4385,-16.65,20250324,1635,123.55,20241209,2.16,Y,267320,100,48 억,,192138,N,N,7627,N,00,N
20250512,151002,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3665,-95,5,-2.53,6655624746,1834210,125.79,3745,3745,3530,4885,2635,3760,3628.55,0.40,0,107336,3860,3810,3750,3700,3640,3815,3705,48,1125,100,2480,5,1,48130503,1764,-30.04,2.26,12,3.81,-122.00,1619.00,4385,20250324,-16.42,1635,20241209,124.16,4385,-16.42,20250324,1775,106.48,20250131,4385,-16.42,20250324,1635,124.16,20241209,2.16,Y,267320,100,48 억,,192138,N,N,6008,N,00,N
20250512,141001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3680,-80,5,-2.13,6129558605,1690695,115.95,3745,3745,3530,4885,2635,3760,3625.41,0.40,0,120217,3860,3810,3750,3700,3640,3815,3705,48,1125,100,2480,5,1,48130503,1771,-30.16,2.27,12,3.51,-122.00,1619.00,4385,20250324,-16.08,1635,20241209,125.08,4385,-16.08,20250324,1775,107.32,20250131,4385,-16.08,20250324,1635,125.08,20241209,2.16,Y,267320,100,48 억,,192138,N,N,6008,N,00,N
20250512,131001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3660,-100,5,-2.66,5493018677,1518038,104.11,3745,3745,3530,4885,2635,3760,3618.43,0.40,0,100460,3860,3810,3750,3700,3640,3815,3705,48,1125,100,2480,5,1,48130503,1762,-30.00,2.26,12,3.15,-122.00,1619.00,4385,20250324,-16.53,1635,20241209,123.85,4385,-16.53,20250324,1775,106.20,20250131,4385,-16.53,20250324,1635,123.85,20241209,2.16,Y,267320,100,48 억,,192138,N,N,6008,N,00,N
20250512,121001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3670,-90,5,-2.39,5153968962,1425409,97.76,3745,3745,3530,4885,2635,3760,3615.71,0.40,0,104355,3860,3810,3750,3700,3640,3815,3705,48,1125,100,2480,5,1,48130503,1766,-30.08,2.27,12,2.96,-122.00,1619.00,4385,20250324,-16.31,1635,20241209,124.46,4385,-16.31,20250324,1775,106.76,20250131,4385,-16.31,20250324,1635,124.46,20241209,2.16,Y,267320,100,48 억,,192138,N,N,6008,N,00,N
20250512,111000,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3675,-85,5,-2.26,4576403148,1268480,86.99,3745,3745,3530,4885,2635,3760,3607.70,0.40,0,127547,3860,3810,3750,3700,3640,3815,3705,48,1125,100,2480,5,1,48130503,1769,-30.12,2.27,12,2.64,-122.00,1619.00,4385,20250324,-16.19,1635,20241209,124.77,4385,-16.19,20250324,1775,107.04,20250131,4385,-16.19,20250324,1635,124.77,20241209,2.16,Y,267320,100,48 억,,192138,N,N,6008,N,00,N
20250512,100958,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3625,-135,5,-3.59,3666512616,1018027,69.82,3745,3745,3530,4885,2635,3760,3601.47,0.40,0,66210,3860,3810,3750,3700,3640,3815,3705,48,1125,100,2480,5,1,48130503,1745,-29.71,2.24,12,2.12,-122.00,1619.00,4385,20250324,-17.33,1635,20241209,121.71,4385,-17.33,20250324,1775,104.23,20250131,4385,-17.33,20250324,1635,121.71,20241209,2.16,Y,267320,100,48 억,,192138,N,N,6008,N,00,N
20250512,091000,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3610,-150,5,-3.99,1363767048,376795,25.84,3745,3745,3530,4885,2635,3760,3619.11,0.40,0,-13514,3860,3810,3750,3700,3640,3815,3705,48,1125,100,2480,5,1,48130503,1738,-29.59,2.23,12,0.78,-122.00,1619.00,4385,20250324,-17.67,1635,20241209,120.80,4385,-17.67,20250324,1775,103.38,20250131,4385,-17.67,20250324,1635,120.80,20241209,2.16,Y,267320,100,48 억,,192138,N,N,6008,N,00,N
20250509,160951,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3760,20,2,0.53,5375893146,1436145,57.01,3760,3800,3690,4860,2620,3740,3743.25,0.50,0,-49785,3940,3840,3775,3675,3610,3807,3642,48,1120,100,2460,5,1,48130503,1810,-30.82,2.32,12,2.98,-122.00,1619.00,4385,20250324,-14.25,1635,20241209,129.97,4385,-14.25,20250324,1775,111.83,20250131,4385,-14.25,20250324,1635,129.97,20241209,2.11,Y,267320,100,48 억,,239464,N,N,6008,N,00,N
20250509,151003,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3760,20,2,0.53,5087850520,1359529,53.97,3760,3800,3690,4860,2620,3740,3742.36,0.50,0,-32484,3940,3840,3775,3675,3610,3807,3642,48,1120,100,2460,5,1,48130503,1810,-30.82,2.32,12,2.82,-122.00,1619.00,4385,20250324,-14.25,1635,20241209,129.97,4385,-14.25,20250324,1775,111.83,20250131,4385,-14.25,20250324,1635,129.97,20241209,2.11,Y,267320,100,48 억,,239464,N,N,4181,N,00,N
20250509,140959,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3740,0,3,0.00,4411336533,1179244,46.81,3760,3800,3690,4860,2620,3740,3740.82,0.50,0,5984,3940,3840,3775,3675,3610,3807,3642,48,1120,100,2460,5,1,48130503,1800,-30.66,2.31,12,2.45,-122.00,1619.00,4385,20250324,-14.71,1635,20241209,128.75,4385,-14.71,20250324,1775,110.70,20250131,4385,-14.71,20250324,1635,128.75,20241209,2.11,Y,267320,100,48 억,,239464,N,N,4181,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 160952 57 100.00 KOSDAQ 기계·장비 N N N N N 3655 -105 5 -2.79 6958445790 1916998 131.47 3745 3745 3530 4885 2635 3760 3629.76 0.40 0 103419 3860 3810 3750 3700 3640 3815 3705 48 1125 100 2480 5 1 48130503 1759 -29.96 2.26 12 3.98 -122.00 1619.00 4385 20250324 -16.65 1635 20241209 123.55 4385 -16.65 20250324 1775 105.92 20250131 4385 -16.65 20250324 1635 123.55 20241209 2.16 Y 267320 100 48 억 192138 N N 7627 N 00 N
3 20250512 151002 57 100.00 KOSDAQ 기계·장비 N N N N N 3665 -95 5 -2.53 6655624746 1834210 125.79 3745 3745 3530 4885 2635 3760 3628.55 0.40 0 107336 3860 3810 3750 3700 3640 3815 3705 48 1125 100 2480 5 1 48130503 1764 -30.04 2.26 12 3.81 -122.00 1619.00 4385 20250324 -16.42 1635 20241209 124.16 4385 -16.42 20250324 1775 106.48 20250131 4385 -16.42 20250324 1635 124.16 20241209 2.16 Y 267320 100 48 억 192138 N N 6008 N 00 N
4 20250512 141001 57 100.00 KOSDAQ 기계·장비 N N N N N 3680 -80 5 -2.13 6129558605 1690695 115.95 3745 3745 3530 4885 2635 3760 3625.41 0.40 0 120217 3860 3810 3750 3700 3640 3815 3705 48 1125 100 2480 5 1 48130503 1771 -30.16 2.27 12 3.51 -122.00 1619.00 4385 20250324 -16.08 1635 20241209 125.08 4385 -16.08 20250324 1775 107.32 20250131 4385 -16.08 20250324 1635 125.08 20241209 2.16 Y 267320 100 48 억 192138 N N 6008 N 00 N
5 20250512 131001 57 100.00 KOSDAQ 기계·장비 N N N N N 3660 -100 5 -2.66 5493018677 1518038 104.11 3745 3745 3530 4885 2635 3760 3618.43 0.40 0 100460 3860 3810 3750 3700 3640 3815 3705 48 1125 100 2480 5 1 48130503 1762 -30.00 2.26 12 3.15 -122.00 1619.00 4385 20250324 -16.53 1635 20241209 123.85 4385 -16.53 20250324 1775 106.20 20250131 4385 -16.53 20250324 1635 123.85 20241209 2.16 Y 267320 100 48 억 192138 N N 6008 N 00 N
6 20250512 121001 57 100.00 KOSDAQ 기계·장비 N N N N N 3670 -90 5 -2.39 5153968962 1425409 97.76 3745 3745 3530 4885 2635 3760 3615.71 0.40 0 104355 3860 3810 3750 3700 3640 3815 3705 48 1125 100 2480 5 1 48130503 1766 -30.08 2.27 12 2.96 -122.00 1619.00 4385 20250324 -16.31 1635 20241209 124.46 4385 -16.31 20250324 1775 106.76 20250131 4385 -16.31 20250324 1635 124.46 20241209 2.16 Y 267320 100 48 억 192138 N N 6008 N 00 N
7 20250512 111000 57 100.00 KOSDAQ 기계·장비 N N N N N 3675 -85 5 -2.26 4576403148 1268480 86.99 3745 3745 3530 4885 2635 3760 3607.70 0.40 0 127547 3860 3810 3750 3700 3640 3815 3705 48 1125 100 2480 5 1 48130503 1769 -30.12 2.27 12 2.64 -122.00 1619.00 4385 20250324 -16.19 1635 20241209 124.77 4385 -16.19 20250324 1775 107.04 20250131 4385 -16.19 20250324 1635 124.77 20241209 2.16 Y 267320 100 48 억 192138 N N 6008 N 00 N
8 20250512 100958 57 100.00 KOSDAQ 기계·장비 N N N N N 3625 -135 5 -3.59 3666512616 1018027 69.82 3745 3745 3530 4885 2635 3760 3601.47 0.40 0 66210 3860 3810 3750 3700 3640 3815 3705 48 1125 100 2480 5 1 48130503 1745 -29.71 2.24 12 2.12 -122.00 1619.00 4385 20250324 -17.33 1635 20241209 121.71 4385 -17.33 20250324 1775 104.23 20250131 4385 -17.33 20250324 1635 121.71 20241209 2.16 Y 267320 100 48 억 192138 N N 6008 N 00 N
9 20250512 091000 57 100.00 KOSDAQ 기계·장비 N N N N N 3610 -150 5 -3.99 1363767048 376795 25.84 3745 3745 3530 4885 2635 3760 3619.11 0.40 0 -13514 3860 3810 3750 3700 3640 3815 3705 48 1125 100 2480 5 1 48130503 1738 -29.59 2.23 12 0.78 -122.00 1619.00 4385 20250324 -17.67 1635 20241209 120.80 4385 -17.67 20250324 1775 103.38 20250131 4385 -17.67 20250324 1635 120.80 20241209 2.16 Y 267320 100 48 억 192138 N N 6008 N 00 N
10 20250509 160951 57 100.00 KOSDAQ 기계·장비 N N N N N 3760 20 2 0.53 5375893146 1436145 57.01 3760 3800 3690 4860 2620 3740 3743.25 0.50 0 -49785 3940 3840 3775 3675 3610 3807 3642 48 1120 100 2460 5 1 48130503 1810 -30.82 2.32 12 2.98 -122.00 1619.00 4385 20250324 -14.25 1635 20241209 129.97 4385 -14.25 20250324 1775 111.83 20250131 4385 -14.25 20250324 1635 129.97 20241209 2.11 Y 267320 100 48 억 239464 N N 6008 N 00 N
11 20250509 151003 57 100.00 KOSDAQ 기계·장비 N N N N N 3760 20 2 0.53 5087850520 1359529 53.97 3760 3800 3690 4860 2620 3740 3742.36 0.50 0 -32484 3940 3840 3775 3675 3610 3807 3642 48 1120 100 2460 5 1 48130503 1810 -30.82 2.32 12 2.82 -122.00 1619.00 4385 20250324 -14.25 1635 20241209 129.97 4385 -14.25 20250324 1775 111.83 20250131 4385 -14.25 20250324 1635 129.97 20241209 2.11 Y 267320 100 48 억 239464 N N 4181 N 00 N
12 20250509 140959 57 100.00 KOSDAQ 기계·장비 N N N N N 3740 0 3 0.00 4411336533 1179244 46.81 3760 3800 3690 4860 2620 3740 3740.82 0.50 0 5984 3940 3840 3775 3675 3610 3807 3642 48 1120 100 2460 5 1 48130503 1800 -30.66 2.31 12 2.45 -122.00 1619.00 4385 20250324 -14.71 1635 20241209 128.75 4385 -14.71 20250324 1775 110.70 20250131 4385 -14.71 20250324 1635 128.75 20241209 2.11 Y 267320 100 48 억 239464 N N 4181 N 00 N