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
323280/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
20250512,161039,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20650,-150,5,-0.72,2080553800,100816,63.37,20950,21100,20400,27000,14600,20800,20637.14,3.24,0,7809,22166,21482,20916,20232,19666,21200,19950,30,6200,100,14560,50,1,30440730,6286,96.05,14.00,12,0.33,215.00,1475.00,43832,20241022,-52.89,3353,20240426,515.87,41300,-50.00,20250225,16440,25.61,20250409,45750,-54.86,20241022,4400,369.32,20240514,3.65,Y,323280,100,30 억,,987345,N,N,3396,N,00,N
20250512,151051,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20600,-200,5,-0.96,1963892375,95157,59.81,20950,21100,20400,27000,14600,20800,20638.44,3.24,0,7284,22166,21482,20916,20232,19666,21200,19950,30,6200,100,14560,50,1,30440730,6271,95.81,13.97,12,0.31,215.00,1475.00,43832,20241022,-53.00,3353,20240426,514.38,41300,-50.12,20250225,16440,25.30,20250409,45750,-54.97,20241022,4400,368.18,20240514,3.65,Y,323280,100,30 억,,987345,N,N,13750,N,00,N
20250512,141049,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20700,-100,5,-0.48,1783088375,86396,54.30,20950,21100,20400,27000,14600,20800,20638.55,3.24,0,7539,22166,21482,20916,20232,19666,21200,19950,30,6200,100,14560,50,1,30440730,6301,96.28,14.03,12,0.28,215.00,1475.00,43832,20241022,-52.77,3353,20240426,517.36,41300,-49.88,20250225,16440,25.91,20250409,45750,-54.75,20241022,4400,370.45,20240514,3.65,Y,323280,100,30 억,,987345,N,N,13750,N,00,N
20250512,131049,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20700,-100,5,-0.48,1619822800,78505,49.34,20950,21100,20400,27000,14600,20800,20633.37,3.24,0,6795,22166,21482,20916,20232,19666,21200,19950,30,6200,100,14560,50,1,30440730,6301,96.28,14.03,12,0.26,215.00,1475.00,43832,20241022,-52.77,3353,20240426,517.36,41300,-49.88,20250225,16440,25.91,20250409,45750,-54.75,20241022,4400,370.45,20240514,3.65,Y,323280,100,30 억,,987345,N,N,13750,N,00,N
20250512,121049,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20750,-50,5,-0.24,1542983800,74790,47.01,20950,21100,20400,27000,14600,20800,20630.88,3.24,0,6858,22166,21482,20916,20232,19666,21200,19950,30,6200,100,14560,50,1,30440730,6316,96.51,14.07,12,0.25,215.00,1475.00,43832,20241022,-52.66,3353,20240426,518.85,41300,-49.76,20250225,16440,26.22,20250409,45750,-54.64,20241022,4400,371.59,20240514,3.65,Y,323280,100,30 억,,987345,N,N,13750,N,00,N
20250512,111048,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20600,-200,5,-0.96,1173506800,56976,35.81,20950,21100,20400,27000,14600,20800,20596.51,3.24,0,11572,22166,21482,20916,20232,19666,21200,19950,30,6200,100,14560,50,1,30440730,6271,95.81,13.97,12,0.19,215.00,1475.00,43832,20241022,-53.00,3353,20240426,514.38,41300,-50.12,20250225,16440,25.30,20250409,45750,-54.97,20241022,4400,368.18,20240514,3.65,Y,323280,100,30 억,,987345,N,N,13750,N,00,N
20250512,101046,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20400,-400,5,-1.92,801493200,38832,24.41,20950,21100,20400,27000,14600,20800,20640.02,3.24,0,6142,22166,21482,20916,20232,19666,21200,19950,30,6200,100,14560,50,1,30440730,6210,94.88,13.83,12,0.13,215.00,1475.00,43832,20241022,-53.46,3353,20240426,508.41,41300,-50.61,20250225,16440,24.09,20250409,45750,-55.41,20241022,4400,363.64,20240514,3.65,Y,323280,100,30 억,,987345,N,N,13750,N,00,N
20250512,091048,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20800,0,3,0.00,153309550,7347,4.62,20950,21100,20700,27000,14600,20800,20866.96,3.24,0,-842,22166,21482,20916,20232,19666,21200,19950,30,6200,100,14560,50,1,30440730,6332,96.74,14.10,12,0.02,215.00,1475.00,43832,20241022,-52.55,3353,20240426,520.34,41300,-49.64,20250225,16440,26.52,20250409,45750,-54.54,20241022,4400,372.73,20240514,3.65,Y,323280,100,30 억,,987345,N,N,13750,N,00,N
20250509,161040,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20800,-300,5,-1.42,3301922800,159103,100.25,21500,21600,20350,27400,14800,21100,20753.34,3.36,0,-33618,21800,21450,21100,20750,20400,21625,20925,30,6300,100,14770,50,1,30440730,6332,96.74,14.10,12,0.52,215.00,1475.00,43832,20241022,-52.55,3209,20240425,548.18,41300,-49.64,20250225,16440,26.52,20250409,45750,-54.54,20241022,4400,372.73,20240514,3.64,Y,323280,100,30 억,,1023093,N,N,13750,N,00,N
20250509,151051,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20700,-400,5,-1.90,3081437700,148480,93.56,21500,21600,20350,27400,14800,21100,20753.22,3.36,0,-31742,21800,21450,21100,20750,20400,21625,20925,30,6300,100,14770,50,1,30440730,6301,96.28,14.03,12,0.49,215.00,1475.00,43832,20241022,-52.77,3209,20240425,545.06,41300,-49.88,20250225,16440,25.91,20250409,45750,-54.75,20241022,4400,370.45,20240514,3.64,Y,323280,100,30 억,,1023093,N,N,8271,N,00,N
20250509,141047,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20800,-300,5,-1.42,2777245200,133790,84.30,21500,21600,20350,27400,14800,21100,20758.24,3.36,0,-29307,21800,21450,21100,20750,20400,21625,20925,30,6300,100,14770,50,1,30440730,6332,96.74,14.10,12,0.44,215.00,1475.00,43832,20241022,-52.55,3209,20240425,548.18,41300,-49.64,20250225,16440,26.52,20250409,45750,-54.54,20241022,4400,372.73,20240514,3.64,Y,323280,100,30 억,,1023093,N,N,8271,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 161039 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20650 -150 5 -0.72 2080553800 100816 63.37 20950 21100 20400 27000 14600 20800 20637.14 3.24 0 7809 22166 21482 20916 20232 19666 21200 19950 30 6200 100 14560 50 1 30440730 6286 96.05 14.00 12 0.33 215.00 1475.00 43832 20241022 -52.89 3353 20240426 515.87 41300 -50.00 20250225 16440 25.61 20250409 45750 -54.86 20241022 4400 369.32 20240514 3.65 Y 323280 100 30 억 987345 N N 3396 N 00 N
3 20250512 151051 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20600 -200 5 -0.96 1963892375 95157 59.81 20950 21100 20400 27000 14600 20800 20638.44 3.24 0 7284 22166 21482 20916 20232 19666 21200 19950 30 6200 100 14560 50 1 30440730 6271 95.81 13.97 12 0.31 215.00 1475.00 43832 20241022 -53.00 3353 20240426 514.38 41300 -50.12 20250225 16440 25.30 20250409 45750 -54.97 20241022 4400 368.18 20240514 3.65 Y 323280 100 30 억 987345 N N 13750 N 00 N
4 20250512 141049 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20700 -100 5 -0.48 1783088375 86396 54.30 20950 21100 20400 27000 14600 20800 20638.55 3.24 0 7539 22166 21482 20916 20232 19666 21200 19950 30 6200 100 14560 50 1 30440730 6301 96.28 14.03 12 0.28 215.00 1475.00 43832 20241022 -52.77 3353 20240426 517.36 41300 -49.88 20250225 16440 25.91 20250409 45750 -54.75 20241022 4400 370.45 20240514 3.65 Y 323280 100 30 억 987345 N N 13750 N 00 N
5 20250512 131049 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20700 -100 5 -0.48 1619822800 78505 49.34 20950 21100 20400 27000 14600 20800 20633.37 3.24 0 6795 22166 21482 20916 20232 19666 21200 19950 30 6200 100 14560 50 1 30440730 6301 96.28 14.03 12 0.26 215.00 1475.00 43832 20241022 -52.77 3353 20240426 517.36 41300 -49.88 20250225 16440 25.91 20250409 45750 -54.75 20241022 4400 370.45 20240514 3.65 Y 323280 100 30 억 987345 N N 13750 N 00 N
6 20250512 121049 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20750 -50 5 -0.24 1542983800 74790 47.01 20950 21100 20400 27000 14600 20800 20630.88 3.24 0 6858 22166 21482 20916 20232 19666 21200 19950 30 6200 100 14560 50 1 30440730 6316 96.51 14.07 12 0.25 215.00 1475.00 43832 20241022 -52.66 3353 20240426 518.85 41300 -49.76 20250225 16440 26.22 20250409 45750 -54.64 20241022 4400 371.59 20240514 3.65 Y 323280 100 30 억 987345 N N 13750 N 00 N
7 20250512 111048 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20600 -200 5 -0.96 1173506800 56976 35.81 20950 21100 20400 27000 14600 20800 20596.51 3.24 0 11572 22166 21482 20916 20232 19666 21200 19950 30 6200 100 14560 50 1 30440730 6271 95.81 13.97 12 0.19 215.00 1475.00 43832 20241022 -53.00 3353 20240426 514.38 41300 -50.12 20250225 16440 25.30 20250409 45750 -54.97 20241022 4400 368.18 20240514 3.65 Y 323280 100 30 억 987345 N N 13750 N 00 N
8 20250512 101046 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20400 -400 5 -1.92 801493200 38832 24.41 20950 21100 20400 27000 14600 20800 20640.02 3.24 0 6142 22166 21482 20916 20232 19666 21200 19950 30 6200 100 14560 50 1 30440730 6210 94.88 13.83 12 0.13 215.00 1475.00 43832 20241022 -53.46 3353 20240426 508.41 41300 -50.61 20250225 16440 24.09 20250409 45750 -55.41 20241022 4400 363.64 20240514 3.65 Y 323280 100 30 억 987345 N N 13750 N 00 N
9 20250512 091048 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20800 0 3 0.00 153309550 7347 4.62 20950 21100 20700 27000 14600 20800 20866.96 3.24 0 -842 22166 21482 20916 20232 19666 21200 19950 30 6200 100 14560 50 1 30440730 6332 96.74 14.10 12 0.02 215.00 1475.00 43832 20241022 -52.55 3353 20240426 520.34 41300 -49.64 20250225 16440 26.52 20250409 45750 -54.54 20241022 4400 372.73 20240514 3.65 Y 323280 100 30 억 987345 N N 13750 N 00 N
10 20250509 161040 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20800 -300 5 -1.42 3301922800 159103 100.25 21500 21600 20350 27400 14800 21100 20753.34 3.36 0 -33618 21800 21450 21100 20750 20400 21625 20925 30 6300 100 14770 50 1 30440730 6332 96.74 14.10 12 0.52 215.00 1475.00 43832 20241022 -52.55 3209 20240425 548.18 41300 -49.64 20250225 16440 26.52 20250409 45750 -54.54 20241022 4400 372.73 20240514 3.64 Y 323280 100 30 억 1023093 N N 13750 N 00 N
11 20250509 151051 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20700 -400 5 -1.90 3081437700 148480 93.56 21500 21600 20350 27400 14800 21100 20753.22 3.36 0 -31742 21800 21450 21100 20750 20400 21625 20925 30 6300 100 14770 50 1 30440730 6301 96.28 14.03 12 0.49 215.00 1475.00 43832 20241022 -52.77 3209 20240425 545.06 41300 -49.88 20250225 16440 25.91 20250409 45750 -54.75 20241022 4400 370.45 20240514 3.64 Y 323280 100 30 억 1023093 N N 8271 N 00 N
12 20250509 141047 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20800 -300 5 -1.42 2777245200 133790 84.30 21500 21600 20350 27400 14800 21100 20758.24 3.36 0 -29307 21800 21450 21100 20750 20400 21625 20925 30 6300 100 14770 50 1 30440730 6332 96.74 14.10 12 0.44 215.00 1475.00 43832 20241022 -52.55 3209 20240425 548.18 41300 -49.64 20250225 16440 26.52 20250409 45750 -54.54 20241022 4400 372.73 20240514 3.64 Y 323280 100 30 억 1023093 N N 8271 N 00 N