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
271830/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
20250512,160955,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1732,-2,5,-0.12,486858530,285954,57.93,1670,1740,1670,2250,1214,1734,1702.52,0.75,0,-2141,1860,1796,1736,1672,1612,1767,1643,29,516,100,1170,1,1,29490202,511,-433.00,0.74,12,0.97,-4.00,2340.00,3490,20240507,-50.37,1330,20241210,30.23,1940,-10.72,20250320,1372,26.24,20250409,3385,-48.83,20240514,1330,30.23,20241210,2.30,Y,271830,100,29 억,,220904,N,N,0,N,00,N
20250512,151005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1728,-6,5,-0.35,452855744,266208,53.93,1670,1740,1670,2250,1214,1734,1701.07,0.75,0,-2992,1860,1796,1736,1672,1612,1767,1643,29,516,100,1170,1,1,29490202,510,-432.00,0.74,12,0.90,-4.00,2340.00,3490,20240507,-50.49,1330,20241210,29.92,1940,-10.93,20250320,1372,25.95,20250409,3385,-48.95,20240514,1330,29.92,20241210,2.30,Y,271830,100,29 억,,220904,N,N,0,N,00,N
20250512,141004,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1707,-27,5,-1.56,335241743,198263,40.16,1670,1730,1670,2250,1214,1734,1690.79,0.75,0,-9107,1860,1796,1736,1672,1612,1767,1643,29,516,100,1170,1,1,29490202,503,-426.75,0.73,12,0.67,-4.00,2340.00,3490,20240507,-51.09,1330,20241210,28.35,1940,-12.01,20250320,1372,24.42,20250409,3385,-49.57,20240514,1330,28.35,20241210,2.30,Y,271830,100,29 억,,220904,N,N,0,N,00,N
20250512,131004,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1694,-40,5,-2.31,316393362,187137,37.91,1670,1730,1670,2250,1214,1734,1690.59,0.75,0,-9858,1860,1796,1736,1672,1612,1767,1643,29,516,100,1170,1,1,29490202,500,-423.50,0.72,12,0.63,-4.00,2340.00,3490,20240507,-51.46,1330,20241210,27.37,1940,-12.68,20250320,1372,23.47,20250409,3385,-49.96,20240514,1330,27.37,20241210,2.30,Y,271830,100,29 억,,220904,N,N,0,N,00,N
20250512,121004,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1697,-37,5,-2.13,300114093,177551,35.97,1670,1730,1670,2250,1214,1734,1690.17,0.75,0,-8287,1860,1796,1736,1672,1612,1767,1643,29,516,100,1170,1,1,29490202,500,-424.25,0.73,12,0.60,-4.00,2340.00,3490,20240507,-51.38,1330,20241210,27.59,1940,-12.53,20250320,1372,23.69,20250409,3385,-49.87,20240514,1330,27.59,20241210,2.30,Y,271830,100,29 억,,220904,N,N,0,N,00,N
20250512,111003,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1709,-25,5,-1.44,269000407,159305,32.27,1670,1730,1670,2250,1214,1734,1688.44,0.75,0,-4142,1860,1796,1736,1672,1612,1767,1643,29,516,100,1170,1,1,29490202,504,-427.25,0.73,12,0.54,-4.00,2340.00,3490,20240507,-51.03,1330,20241210,28.50,1940,-11.91,20250320,1372,24.56,20250409,3385,-49.51,20240514,1330,28.50,20241210,2.30,Y,271830,100,29 억,,220904,N,N,0,N,00,N
20250512,101001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1690,-44,5,-2.54,226789261,134608,27.27,1670,1730,1670,2250,1214,1734,1684.63,0.75,0,-4071,1860,1796,1736,1672,1612,1767,1643,29,516,100,1170,1,1,29490202,498,-422.50,0.72,12,0.46,-4.00,2340.00,3490,20240507,-51.58,1330,20241210,27.07,1940,-12.89,20250320,1372,23.18,20250409,3385,-50.07,20240514,1330,27.07,20241210,2.30,Y,271830,100,29 억,,220904,N,N,0,N,00,N
20250512,091003,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1699,-35,5,-2.02,70240768,41506,8.41,1670,1730,1670,2250,1214,1734,1691.80,0.75,0,-6146,1860,1796,1736,1672,1612,1767,1643,29,516,100,1170,1,1,29490202,501,-424.75,0.73,12,0.14,-4.00,2340.00,3490,20240507,-51.32,1330,20241210,27.74,1940,-12.42,20250320,1372,23.83,20250409,3385,-49.81,20240514,1330,27.74,20241210,2.30,Y,271830,100,29 억,,220904,N,N,0,N,00,N
20250509,160954,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1734,-45,5,-2.53,840917041,488908,115.64,1800,1800,1676,2310,1246,1779,1719.99,0.78,0,-8261,1851,1815,1771,1735,1691,1833,1753,29,531,100,1200,1,1,29490202,511,-433.50,0.74,12,1.66,-4.00,2340.00,3490,20240507,-50.32,1330,20241210,30.38,1940,-10.62,20250320,1372,26.38,20250409,3450,-49.74,20240509,1330,30.38,20241210,2.12,Y,271830,100,29 억,,230485,N,N,0,N,00,N
20250509,151005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1743,-36,5,-2.02,734929562,427827,101.19,1800,1800,1676,2310,1246,1779,1717.82,0.78,0,-661,1851,1815,1771,1735,1691,1833,1753,29,531,100,1200,1,1,29490202,514,-435.75,0.74,12,1.45,-4.00,2340.00,3490,20240507,-50.06,1330,20241210,31.05,1940,-10.15,20250320,1372,27.04,20250409,3450,-49.48,20240509,1330,31.05,20241210,2.12,Y,271830,100,29 억,,230485,N,N,0,N,00,N
20250509,141002,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1692,-87,5,-4.89,622267796,362045,85.63,1800,1800,1676,2310,1246,1779,1718.76,0.78,0,-11704,1851,1815,1771,1735,1691,1833,1753,29,531,100,1200,1,1,29490202,499,-423.00,0.72,12,1.23,-4.00,2340.00,3490,20240507,-51.52,1330,20241210,27.22,1940,-12.78,20250320,1372,23.32,20250409,3450,-50.96,20240509,1330,27.22,20241210,2.12,Y,271830,100,29 억,,230485,N,N,0,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 160955 57 100.00 KOSDAQ 기계·장비 N N N N N 1732 -2 5 -0.12 486858530 285954 57.93 1670 1740 1670 2250 1214 1734 1702.52 0.75 0 -2141 1860 1796 1736 1672 1612 1767 1643 29 516 100 1170 1 1 29490202 511 -433.00 0.74 12 0.97 -4.00 2340.00 3490 20240507 -50.37 1330 20241210 30.23 1940 -10.72 20250320 1372 26.24 20250409 3385 -48.83 20240514 1330 30.23 20241210 2.30 Y 271830 100 29 억 220904 N N 0 N 00 N
3 20250512 151005 57 100.00 KOSDAQ 기계·장비 N N N N N 1728 -6 5 -0.35 452855744 266208 53.93 1670 1740 1670 2250 1214 1734 1701.07 0.75 0 -2992 1860 1796 1736 1672 1612 1767 1643 29 516 100 1170 1 1 29490202 510 -432.00 0.74 12 0.90 -4.00 2340.00 3490 20240507 -50.49 1330 20241210 29.92 1940 -10.93 20250320 1372 25.95 20250409 3385 -48.95 20240514 1330 29.92 20241210 2.30 Y 271830 100 29 억 220904 N N 0 N 00 N
4 20250512 141004 57 100.00 KOSDAQ 기계·장비 N N N N N 1707 -27 5 -1.56 335241743 198263 40.16 1670 1730 1670 2250 1214 1734 1690.79 0.75 0 -9107 1860 1796 1736 1672 1612 1767 1643 29 516 100 1170 1 1 29490202 503 -426.75 0.73 12 0.67 -4.00 2340.00 3490 20240507 -51.09 1330 20241210 28.35 1940 -12.01 20250320 1372 24.42 20250409 3385 -49.57 20240514 1330 28.35 20241210 2.30 Y 271830 100 29 억 220904 N N 0 N 00 N
5 20250512 131004 57 100.00 KOSDAQ 기계·장비 N N N N N 1694 -40 5 -2.31 316393362 187137 37.91 1670 1730 1670 2250 1214 1734 1690.59 0.75 0 -9858 1860 1796 1736 1672 1612 1767 1643 29 516 100 1170 1 1 29490202 500 -423.50 0.72 12 0.63 -4.00 2340.00 3490 20240507 -51.46 1330 20241210 27.37 1940 -12.68 20250320 1372 23.47 20250409 3385 -49.96 20240514 1330 27.37 20241210 2.30 Y 271830 100 29 억 220904 N N 0 N 00 N
6 20250512 121004 57 100.00 KOSDAQ 기계·장비 N N N N N 1697 -37 5 -2.13 300114093 177551 35.97 1670 1730 1670 2250 1214 1734 1690.17 0.75 0 -8287 1860 1796 1736 1672 1612 1767 1643 29 516 100 1170 1 1 29490202 500 -424.25 0.73 12 0.60 -4.00 2340.00 3490 20240507 -51.38 1330 20241210 27.59 1940 -12.53 20250320 1372 23.69 20250409 3385 -49.87 20240514 1330 27.59 20241210 2.30 Y 271830 100 29 억 220904 N N 0 N 00 N
7 20250512 111003 57 100.00 KOSDAQ 기계·장비 N N N N N 1709 -25 5 -1.44 269000407 159305 32.27 1670 1730 1670 2250 1214 1734 1688.44 0.75 0 -4142 1860 1796 1736 1672 1612 1767 1643 29 516 100 1170 1 1 29490202 504 -427.25 0.73 12 0.54 -4.00 2340.00 3490 20240507 -51.03 1330 20241210 28.50 1940 -11.91 20250320 1372 24.56 20250409 3385 -49.51 20240514 1330 28.50 20241210 2.30 Y 271830 100 29 억 220904 N N 0 N 00 N
8 20250512 101001 57 100.00 KOSDAQ 기계·장비 N N N N N 1690 -44 5 -2.54 226789261 134608 27.27 1670 1730 1670 2250 1214 1734 1684.63 0.75 0 -4071 1860 1796 1736 1672 1612 1767 1643 29 516 100 1170 1 1 29490202 498 -422.50 0.72 12 0.46 -4.00 2340.00 3490 20240507 -51.58 1330 20241210 27.07 1940 -12.89 20250320 1372 23.18 20250409 3385 -50.07 20240514 1330 27.07 20241210 2.30 Y 271830 100 29 억 220904 N N 0 N 00 N
9 20250512 091003 57 100.00 KOSDAQ 기계·장비 N N N N N 1699 -35 5 -2.02 70240768 41506 8.41 1670 1730 1670 2250 1214 1734 1691.80 0.75 0 -6146 1860 1796 1736 1672 1612 1767 1643 29 516 100 1170 1 1 29490202 501 -424.75 0.73 12 0.14 -4.00 2340.00 3490 20240507 -51.32 1330 20241210 27.74 1940 -12.42 20250320 1372 23.83 20250409 3385 -49.81 20240514 1330 27.74 20241210 2.30 Y 271830 100 29 억 220904 N N 0 N 00 N
10 20250509 160954 57 100.00 KOSDAQ 기계·장비 N N N N N 1734 -45 5 -2.53 840917041 488908 115.64 1800 1800 1676 2310 1246 1779 1719.99 0.78 0 -8261 1851 1815 1771 1735 1691 1833 1753 29 531 100 1200 1 1 29490202 511 -433.50 0.74 12 1.66 -4.00 2340.00 3490 20240507 -50.32 1330 20241210 30.38 1940 -10.62 20250320 1372 26.38 20250409 3450 -49.74 20240509 1330 30.38 20241210 2.12 Y 271830 100 29 억 230485 N N 0 N 00 N
11 20250509 151005 57 100.00 KOSDAQ 기계·장비 N N N N N 1743 -36 5 -2.02 734929562 427827 101.19 1800 1800 1676 2310 1246 1779 1717.82 0.78 0 -661 1851 1815 1771 1735 1691 1833 1753 29 531 100 1200 1 1 29490202 514 -435.75 0.74 12 1.45 -4.00 2340.00 3490 20240507 -50.06 1330 20241210 31.05 1940 -10.15 20250320 1372 27.04 20250409 3450 -49.48 20240509 1330 31.05 20241210 2.12 Y 271830 100 29 억 230485 N N 0 N 00 N
12 20250509 141002 57 100.00 KOSDAQ 기계·장비 N N N N N 1692 -87 5 -4.89 622267796 362045 85.63 1800 1800 1676 2310 1246 1779 1718.76 0.78 0 -11704 1851 1815 1771 1735 1691 1833 1753 29 531 100 1200 1 1 29490202 499 -423.00 0.72 12 1.23 -4.00 2340.00 3490 20240507 -51.52 1330 20241210 27.22 1940 -12.78 20250320 1372 23.32 20250409 3450 -50.96 20240509 1330 27.22 20241210 2.12 Y 271830 100 29 억 230485 N N 0 N 00 N