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
317830/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
20250512,161033,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7920,130,2,1.67,512033260,64743,86.75,7820,8040,7735,10120,5460,7790,7908.70,1.51,0,18158,8276,8032,7866,7622,7456,7950,7540,11,2330,100,4670,10,1,10773818,853,-40.20,1.51,12,0.60,-197.00,5250.00,11800,20250210,-32.88,3620,20241209,118.78,11800,-32.88,20250210,4580,72.93,20250102,11800,-32.88,20250210,3620,118.78,20241209,2.96,Y,317830,100,10 억,,163071,N,N,489,N,00,N
20250512,151045,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7970,180,2,2.31,478822450,60576,81.16,7820,8040,7735,10120,5460,7790,7904.49,1.51,0,16713,8276,8032,7866,7622,7456,7950,7540,11,2330,100,4670,10,1,10773818,859,-40.46,1.52,12,0.56,-197.00,5250.00,11800,20250210,-32.46,3620,20241209,120.17,11800,-32.46,20250210,4580,74.02,20250102,11800,-32.46,20250210,3620,120.17,20241209,2.96,Y,317830,100,10 억,,163071,N,N,4162,N,00,N
20250512,141043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7950,160,2,2.05,398927420,50538,67.71,7820,8040,7735,10120,5460,7790,7893.61,1.51,0,13716,8276,8032,7866,7622,7456,7950,7540,11,2330,100,4670,10,1,10773818,857,-40.36,1.51,12,0.47,-197.00,5250.00,11800,20250210,-32.63,3620,20241209,119.61,11800,-32.63,20250210,4580,73.58,20250102,11800,-32.63,20250210,3620,119.61,20241209,2.96,Y,317830,100,10 억,,163071,N,N,4162,N,00,N
20250512,131043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7880,90,2,1.16,368950640,46765,62.66,7820,8040,7735,10120,5460,7790,7889.46,1.51,0,12298,8276,8032,7866,7622,7456,7950,7540,11,2330,100,4670,10,1,10773818,849,-40.00,1.50,12,0.43,-197.00,5250.00,11800,20250210,-33.22,3620,20241209,117.68,11800,-33.22,20250210,4580,72.05,20250102,11800,-33.22,20250210,3620,117.68,20241209,2.96,Y,317830,100,10 억,,163071,N,N,4162,N,00,N
20250512,121043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7900,110,2,1.41,334771480,42430,56.85,7820,8040,7735,10120,5460,7790,7889.97,1.51,0,10813,8276,8032,7866,7622,7456,7950,7540,11,2330,100,4670,10,1,10773818,851,-40.10,1.50,12,0.39,-197.00,5250.00,11800,20250210,-33.05,3620,20241209,118.23,11800,-33.05,20250210,4580,72.49,20250102,11800,-33.05,20250210,3620,118.23,20241209,2.96,Y,317830,100,10 억,,163071,N,N,4162,N,00,N
20250512,111042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7970,180,2,2.31,296481640,37615,50.40,7820,8040,7735,10120,5460,7790,7882.01,1.51,0,10376,8276,8032,7866,7622,7456,7950,7540,11,2330,100,4670,10,1,10773818,859,-40.46,1.52,12,0.35,-197.00,5250.00,11800,20250210,-32.46,3620,20241209,120.17,11800,-32.46,20250210,4580,74.02,20250102,11800,-32.46,20250210,3620,120.17,20241209,2.96,Y,317830,100,10 억,,163071,N,N,4162,N,00,N
20250512,101040,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7930,140,2,1.80,180708680,23103,30.95,7820,7940,7735,10120,5460,7790,7821.87,1.51,0,4055,8276,8032,7866,7622,7456,7950,7540,11,2330,100,4670,10,1,10773818,854,-40.25,1.51,12,0.21,-197.00,5250.00,11800,20250210,-32.80,3620,20241209,119.06,11800,-32.80,20250210,4580,73.14,20250102,11800,-32.80,20250210,3620,119.06,20241209,2.96,Y,317830,100,10 억,,163071,N,N,4162,N,00,N
20250512,091042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7780,-10,5,-0.13,54076335,6906,9.25,7820,7860,7770,10120,5460,7790,7830.34,1.51,0,-1890,8276,8032,7866,7622,7456,7950,7540,11,2330,100,4670,10,1,10773818,838,-39.49,1.48,12,0.06,-197.00,5250.00,11800,20250210,-34.07,3620,20241209,114.92,11800,-34.07,20250210,4580,69.87,20250102,11800,-34.07,20250210,3620,114.92,20241209,2.96,Y,317830,100,10 억,,163071,N,N,4162,N,00,N
20250509,161034,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7790,-250,5,-3.11,575496540,73923,96.85,8040,8110,7700,10450,5630,8040,7785.08,1.78,0,-29211,8186,8112,8006,7932,7826,8150,7970,11,2410,100,4820,10,1,10773818,839,-39.54,1.48,12,0.69,-197.00,5250.00,11800,20250210,-33.98,3620,20241209,115.19,11800,-33.98,20250210,4580,70.09,20250102,11800,-33.98,20250210,3620,115.19,20241209,3.09,Y,317830,100,10 억,,191282,N,N,4162,N,00,N
20250509,151045,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7760,-280,5,-3.48,554570220,71223,93.32,8040,8110,7700,10450,5630,8040,7786.39,1.78,0,-28845,8186,8112,8006,7932,7826,8150,7970,11,2410,100,4820,10,1,10773818,836,-39.39,1.48,12,0.66,-197.00,5250.00,11800,20250210,-34.24,3620,20241209,114.36,11800,-34.24,20250210,4580,69.43,20250102,11800,-34.24,20250210,3620,114.36,20241209,3.09,Y,317830,100,10 억,,191282,N,N,3786,N,00,N
20250509,141041,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7710,-330,5,-4.10,504513610,64744,84.83,8040,8110,7700,10450,5630,8040,7792.44,1.78,0,-26808,8186,8112,8006,7932,7826,8150,7970,11,2410,100,4820,10,1,10773818,831,-39.14,1.47,12,0.60,-197.00,5250.00,11800,20250210,-34.66,3620,20241209,112.98,11800,-34.66,20250210,4580,68.34,20250102,11800,-34.66,20250210,3620,112.98,20241209,3.09,Y,317830,100,10 억,,191282,N,N,3786,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 161033 57 100.00 KOSDAQ 기계·장비 N N N N N 7920 130 2 1.67 512033260 64743 86.75 7820 8040 7735 10120 5460 7790 7908.70 1.51 0 18158 8276 8032 7866 7622 7456 7950 7540 11 2330 100 4670 10 1 10773818 853 -40.20 1.51 12 0.60 -197.00 5250.00 11800 20250210 -32.88 3620 20241209 118.78 11800 -32.88 20250210 4580 72.93 20250102 11800 -32.88 20250210 3620 118.78 20241209 2.96 Y 317830 100 10 억 163071 N N 489 N 00 N
3 20250512 151045 57 100.00 KOSDAQ 기계·장비 N N N N N 7970 180 2 2.31 478822450 60576 81.16 7820 8040 7735 10120 5460 7790 7904.49 1.51 0 16713 8276 8032 7866 7622 7456 7950 7540 11 2330 100 4670 10 1 10773818 859 -40.46 1.52 12 0.56 -197.00 5250.00 11800 20250210 -32.46 3620 20241209 120.17 11800 -32.46 20250210 4580 74.02 20250102 11800 -32.46 20250210 3620 120.17 20241209 2.96 Y 317830 100 10 억 163071 N N 4162 N 00 N
4 20250512 141043 57 100.00 KOSDAQ 기계·장비 N N N N N 7950 160 2 2.05 398927420 50538 67.71 7820 8040 7735 10120 5460 7790 7893.61 1.51 0 13716 8276 8032 7866 7622 7456 7950 7540 11 2330 100 4670 10 1 10773818 857 -40.36 1.51 12 0.47 -197.00 5250.00 11800 20250210 -32.63 3620 20241209 119.61 11800 -32.63 20250210 4580 73.58 20250102 11800 -32.63 20250210 3620 119.61 20241209 2.96 Y 317830 100 10 억 163071 N N 4162 N 00 N
5 20250512 131043 57 100.00 KOSDAQ 기계·장비 N N N N N 7880 90 2 1.16 368950640 46765 62.66 7820 8040 7735 10120 5460 7790 7889.46 1.51 0 12298 8276 8032 7866 7622 7456 7950 7540 11 2330 100 4670 10 1 10773818 849 -40.00 1.50 12 0.43 -197.00 5250.00 11800 20250210 -33.22 3620 20241209 117.68 11800 -33.22 20250210 4580 72.05 20250102 11800 -33.22 20250210 3620 117.68 20241209 2.96 Y 317830 100 10 억 163071 N N 4162 N 00 N
6 20250512 121043 57 100.00 KOSDAQ 기계·장비 N N N N N 7900 110 2 1.41 334771480 42430 56.85 7820 8040 7735 10120 5460 7790 7889.97 1.51 0 10813 8276 8032 7866 7622 7456 7950 7540 11 2330 100 4670 10 1 10773818 851 -40.10 1.50 12 0.39 -197.00 5250.00 11800 20250210 -33.05 3620 20241209 118.23 11800 -33.05 20250210 4580 72.49 20250102 11800 -33.05 20250210 3620 118.23 20241209 2.96 Y 317830 100 10 억 163071 N N 4162 N 00 N
7 20250512 111042 57 100.00 KOSDAQ 기계·장비 N N N N N 7970 180 2 2.31 296481640 37615 50.40 7820 8040 7735 10120 5460 7790 7882.01 1.51 0 10376 8276 8032 7866 7622 7456 7950 7540 11 2330 100 4670 10 1 10773818 859 -40.46 1.52 12 0.35 -197.00 5250.00 11800 20250210 -32.46 3620 20241209 120.17 11800 -32.46 20250210 4580 74.02 20250102 11800 -32.46 20250210 3620 120.17 20241209 2.96 Y 317830 100 10 억 163071 N N 4162 N 00 N
8 20250512 101040 57 100.00 KOSDAQ 기계·장비 N N N N N 7930 140 2 1.80 180708680 23103 30.95 7820 7940 7735 10120 5460 7790 7821.87 1.51 0 4055 8276 8032 7866 7622 7456 7950 7540 11 2330 100 4670 10 1 10773818 854 -40.25 1.51 12 0.21 -197.00 5250.00 11800 20250210 -32.80 3620 20241209 119.06 11800 -32.80 20250210 4580 73.14 20250102 11800 -32.80 20250210 3620 119.06 20241209 2.96 Y 317830 100 10 억 163071 N N 4162 N 00 N
9 20250512 091042 57 100.00 KOSDAQ 기계·장비 N N N N N 7780 -10 5 -0.13 54076335 6906 9.25 7820 7860 7770 10120 5460 7790 7830.34 1.51 0 -1890 8276 8032 7866 7622 7456 7950 7540 11 2330 100 4670 10 1 10773818 838 -39.49 1.48 12 0.06 -197.00 5250.00 11800 20250210 -34.07 3620 20241209 114.92 11800 -34.07 20250210 4580 69.87 20250102 11800 -34.07 20250210 3620 114.92 20241209 2.96 Y 317830 100 10 억 163071 N N 4162 N 00 N
10 20250509 161034 57 100.00 KOSDAQ 기계·장비 N N N N N 7790 -250 5 -3.11 575496540 73923 96.85 8040 8110 7700 10450 5630 8040 7785.08 1.78 0 -29211 8186 8112 8006 7932 7826 8150 7970 11 2410 100 4820 10 1 10773818 839 -39.54 1.48 12 0.69 -197.00 5250.00 11800 20250210 -33.98 3620 20241209 115.19 11800 -33.98 20250210 4580 70.09 20250102 11800 -33.98 20250210 3620 115.19 20241209 3.09 Y 317830 100 10 억 191282 N N 4162 N 00 N
11 20250509 151045 57 100.00 KOSDAQ 기계·장비 N N N N N 7760 -280 5 -3.48 554570220 71223 93.32 8040 8110 7700 10450 5630 8040 7786.39 1.78 0 -28845 8186 8112 8006 7932 7826 8150 7970 11 2410 100 4820 10 1 10773818 836 -39.39 1.48 12 0.66 -197.00 5250.00 11800 20250210 -34.24 3620 20241209 114.36 11800 -34.24 20250210 4580 69.43 20250102 11800 -34.24 20250210 3620 114.36 20241209 3.09 Y 317830 100 10 억 191282 N N 3786 N 00 N
12 20250509 141041 57 100.00 KOSDAQ 기계·장비 N N N N N 7710 -330 5 -4.10 504513610 64744 84.83 8040 8110 7700 10450 5630 8040 7792.44 1.78 0 -26808 8186 8112 8006 7932 7826 8150 7970 11 2410 100 4820 10 1 10773818 831 -39.14 1.47 12 0.60 -197.00 5250.00 11800 20250210 -34.66 3620 20241209 112.98 11800 -34.66 20250210 4580 68.34 20250102 11800 -34.66 20250210 3620 112.98 20241209 3.09 Y 317830 100 10 억 191282 N N 3786 N 00 N