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
351320/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
20250512,161058,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2480,-95,5,-3.69,169939445,68152,76.92,2575,2620,2445,3345,1805,2575,2493.54,2.92,0,-24160,2671,2622,2576,2527,2481,2600,2505,22,770,100,1640,5,1,22015886,546,-6.56,3.07,12,0.31,-378.00,807.00,3185,20250205,-22.14,1275,20250113,94.51,3185,-22.14,20250205,1275,94.51,20250113,3185,-22.14,20250205,1275,94.51,20250113,0.04,Y,351320,100,22 억,,642092,N,N,0,N,00,N
20250512,151110,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2460,-115,5,-4.47,149802575,59997,67.72,2575,2620,2450,3345,1805,2575,2496.83,2.92,0,-21180,2671,2622,2576,2527,2481,2600,2505,22,770,100,1640,5,1,22015886,542,-6.51,3.05,12,0.27,-378.00,807.00,3185,20250205,-22.76,1275,20250113,92.94,3185,-22.76,20250205,1275,92.94,20250113,3185,-22.76,20250205,1275,92.94,20250113,0.04,Y,351320,100,22 억,,642092,N,N,0,N,00,N
20250512,141108,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2505,-70,5,-2.72,75576045,29948,33.80,2575,2620,2495,3345,1805,2575,2523.58,2.92,0,-13018,2671,2622,2576,2527,2481,2600,2505,22,770,100,1640,5,1,22015886,551,-6.63,3.10,12,0.14,-378.00,807.00,3185,20250205,-21.35,1275,20250113,96.47,3185,-21.35,20250205,1275,96.47,20250113,3185,-21.35,20250205,1275,96.47,20250113,0.04,Y,351320,100,22 억,,642092,N,N,0,N,00,N
20250512,131107,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2535,-40,5,-1.55,41352240,16305,18.40,2575,2620,2500,3345,1805,2575,2536.17,2.92,0,-7653,2671,2622,2576,2527,2481,2600,2505,22,770,100,1640,5,1,22015886,558,-6.71,3.14,12,0.07,-378.00,807.00,3185,20250205,-20.41,1275,20250113,98.82,3185,-20.41,20250205,1275,98.82,20250113,3185,-20.41,20250205,1275,98.82,20250113,0.04,Y,351320,100,22 억,,642092,N,N,0,N,00,N
20250512,121108,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2535,-40,5,-1.55,25142860,9916,11.19,2575,2620,2500,3345,1805,2575,2535.58,2.92,0,-3251,2671,2622,2576,2527,2481,2600,2505,22,770,100,1640,5,1,22015886,558,-6.71,3.14,12,0.05,-378.00,807.00,3185,20250205,-20.41,1275,20250113,98.82,3185,-20.41,20250205,1275,98.82,20250113,3185,-20.41,20250205,1275,98.82,20250113,0.04,Y,351320,100,22 억,,642092,N,N,0,N,00,N
20250512,111107,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2530,-45,5,-1.75,18174335,7157,8.08,2575,2620,2500,3345,1805,2575,2539.38,2.92,0,-3098,2671,2622,2576,2527,2481,2600,2505,22,770,100,1640,5,1,22015886,557,-6.69,3.14,12,0.03,-378.00,807.00,3185,20250205,-20.57,1275,20250113,98.43,3185,-20.57,20250205,1275,98.43,20250113,3185,-20.57,20250205,1275,98.43,20250113,0.04,Y,351320,100,22 억,,642092,N,N,0,N,00,N
20250512,101104,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2540,-35,5,-1.36,17526450,6901,7.79,2575,2620,2500,3345,1805,2575,2539.70,2.92,0,-2874,2671,2622,2576,2527,2481,2600,2505,22,770,100,1640,5,1,22015886,559,-6.72,3.15,12,0.03,-378.00,807.00,3185,20250205,-20.25,1275,20250113,99.22,3185,-20.25,20250205,1275,99.22,20250113,3185,-20.25,20250205,1275,99.22,20250113,0.04,Y,351320,100,22 억,,642092,N,N,0,N,00,N
20250512,091107,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2500,-75,5,-2.91,12968965,5092,5.75,2575,2620,2500,3345,1805,2575,2546.93,2.92,0,-1158,2671,2622,2576,2527,2481,2600,2505,22,770,100,1640,5,1,22015886,550,-6.61,3.10,12,0.02,-378.00,807.00,3185,20250205,-21.51,1275,20250113,96.08,3185,-21.51,20250205,1275,96.08,20250113,3185,-21.51,20250205,1275,96.08,20250113,0.04,Y,351320,100,22 억,,642092,N,N,0,N,00,N
20250509,161058,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2575,0,3,0.00,228245270,88599,182.25,2580,2625,2530,3345,1805,2575,2576.16,2.89,0,5831,2645,2610,2580,2545,2515,2627,2562,22,770,100,1640,5,1,22015886,567,-6.81,3.19,12,0.40,-378.00,807.00,3185,20250205,-19.15,1275,20250113,101.96,3185,-19.15,20250205,1275,101.96,20250113,3185,-19.15,20250205,1275,101.96,20250113,0.04,Y,351320,100,22 억,,636303,N,N,0,N,00,N
20250509,151110,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2600,25,2,0.97,226894115,88075,181.17,2580,2625,2530,3345,1805,2575,2576.15,2.89,0,6119,2645,2610,2580,2545,2515,2627,2562,22,770,100,1640,5,1,22015886,572,-6.88,3.22,12,0.40,-378.00,807.00,3185,20250205,-18.37,1275,20250113,103.92,3185,-18.37,20250205,1275,103.92,20250113,3185,-18.37,20250205,1275,103.92,20250113,0.04,Y,351320,100,22 억,,636303,N,N,0,N,00,N
20250509,141105,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2560,-15,5,-0.58,204478050,79480,163.49,2580,2625,2530,3345,1805,2575,2572.70,2.89,0,9442,2645,2610,2580,2545,2515,2627,2562,22,770,100,1640,5,1,22015886,564,-6.77,3.17,12,0.36,-378.00,807.00,3185,20250205,-19.62,1275,20250113,100.78,3185,-19.62,20250205,1275,100.78,20250113,3185,-19.62,20250205,1275,100.78,20250113,0.04,Y,351320,100,22 억,,636303,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 161058 57 100.00 KOSDAQ 기계·장비 N N N N N 2480 -95 5 -3.69 169939445 68152 76.92 2575 2620 2445 3345 1805 2575 2493.54 2.92 0 -24160 2671 2622 2576 2527 2481 2600 2505 22 770 100 1640 5 1 22015886 546 -6.56 3.07 12 0.31 -378.00 807.00 3185 20250205 -22.14 1275 20250113 94.51 3185 -22.14 20250205 1275 94.51 20250113 3185 -22.14 20250205 1275 94.51 20250113 0.04 Y 351320 100 22 억 642092 N N 0 N 00 N
3 20250512 151110 57 100.00 KOSDAQ 기계·장비 N N N N N 2460 -115 5 -4.47 149802575 59997 67.72 2575 2620 2450 3345 1805 2575 2496.83 2.92 0 -21180 2671 2622 2576 2527 2481 2600 2505 22 770 100 1640 5 1 22015886 542 -6.51 3.05 12 0.27 -378.00 807.00 3185 20250205 -22.76 1275 20250113 92.94 3185 -22.76 20250205 1275 92.94 20250113 3185 -22.76 20250205 1275 92.94 20250113 0.04 Y 351320 100 22 억 642092 N N 0 N 00 N
4 20250512 141108 57 100.00 KOSDAQ 기계·장비 N N N N N 2505 -70 5 -2.72 75576045 29948 33.80 2575 2620 2495 3345 1805 2575 2523.58 2.92 0 -13018 2671 2622 2576 2527 2481 2600 2505 22 770 100 1640 5 1 22015886 551 -6.63 3.10 12 0.14 -378.00 807.00 3185 20250205 -21.35 1275 20250113 96.47 3185 -21.35 20250205 1275 96.47 20250113 3185 -21.35 20250205 1275 96.47 20250113 0.04 Y 351320 100 22 억 642092 N N 0 N 00 N
5 20250512 131107 57 100.00 KOSDAQ 기계·장비 N N N N N 2535 -40 5 -1.55 41352240 16305 18.40 2575 2620 2500 3345 1805 2575 2536.17 2.92 0 -7653 2671 2622 2576 2527 2481 2600 2505 22 770 100 1640 5 1 22015886 558 -6.71 3.14 12 0.07 -378.00 807.00 3185 20250205 -20.41 1275 20250113 98.82 3185 -20.41 20250205 1275 98.82 20250113 3185 -20.41 20250205 1275 98.82 20250113 0.04 Y 351320 100 22 억 642092 N N 0 N 00 N
6 20250512 121108 57 100.00 KOSDAQ 기계·장비 N N N N N 2535 -40 5 -1.55 25142860 9916 11.19 2575 2620 2500 3345 1805 2575 2535.58 2.92 0 -3251 2671 2622 2576 2527 2481 2600 2505 22 770 100 1640 5 1 22015886 558 -6.71 3.14 12 0.05 -378.00 807.00 3185 20250205 -20.41 1275 20250113 98.82 3185 -20.41 20250205 1275 98.82 20250113 3185 -20.41 20250205 1275 98.82 20250113 0.04 Y 351320 100 22 억 642092 N N 0 N 00 N
7 20250512 111107 57 100.00 KOSDAQ 기계·장비 N N N N N 2530 -45 5 -1.75 18174335 7157 8.08 2575 2620 2500 3345 1805 2575 2539.38 2.92 0 -3098 2671 2622 2576 2527 2481 2600 2505 22 770 100 1640 5 1 22015886 557 -6.69 3.14 12 0.03 -378.00 807.00 3185 20250205 -20.57 1275 20250113 98.43 3185 -20.57 20250205 1275 98.43 20250113 3185 -20.57 20250205 1275 98.43 20250113 0.04 Y 351320 100 22 억 642092 N N 0 N 00 N
8 20250512 101104 57 100.00 KOSDAQ 기계·장비 N N N N N 2540 -35 5 -1.36 17526450 6901 7.79 2575 2620 2500 3345 1805 2575 2539.70 2.92 0 -2874 2671 2622 2576 2527 2481 2600 2505 22 770 100 1640 5 1 22015886 559 -6.72 3.15 12 0.03 -378.00 807.00 3185 20250205 -20.25 1275 20250113 99.22 3185 -20.25 20250205 1275 99.22 20250113 3185 -20.25 20250205 1275 99.22 20250113 0.04 Y 351320 100 22 억 642092 N N 0 N 00 N
9 20250512 091107 57 100.00 KOSDAQ 기계·장비 N N N N N 2500 -75 5 -2.91 12968965 5092 5.75 2575 2620 2500 3345 1805 2575 2546.93 2.92 0 -1158 2671 2622 2576 2527 2481 2600 2505 22 770 100 1640 5 1 22015886 550 -6.61 3.10 12 0.02 -378.00 807.00 3185 20250205 -21.51 1275 20250113 96.08 3185 -21.51 20250205 1275 96.08 20250113 3185 -21.51 20250205 1275 96.08 20250113 0.04 Y 351320 100 22 억 642092 N N 0 N 00 N
10 20250509 161058 57 100.00 KOSDAQ 기계·장비 N N N N N 2575 0 3 0.00 228245270 88599 182.25 2580 2625 2530 3345 1805 2575 2576.16 2.89 0 5831 2645 2610 2580 2545 2515 2627 2562 22 770 100 1640 5 1 22015886 567 -6.81 3.19 12 0.40 -378.00 807.00 3185 20250205 -19.15 1275 20250113 101.96 3185 -19.15 20250205 1275 101.96 20250113 3185 -19.15 20250205 1275 101.96 20250113 0.04 Y 351320 100 22 억 636303 N N 0 N 00 N
11 20250509 151110 57 100.00 KOSDAQ 기계·장비 N N N N N 2600 25 2 0.97 226894115 88075 181.17 2580 2625 2530 3345 1805 2575 2576.15 2.89 0 6119 2645 2610 2580 2545 2515 2627 2562 22 770 100 1640 5 1 22015886 572 -6.88 3.22 12 0.40 -378.00 807.00 3185 20250205 -18.37 1275 20250113 103.92 3185 -18.37 20250205 1275 103.92 20250113 3185 -18.37 20250205 1275 103.92 20250113 0.04 Y 351320 100 22 억 636303 N N 0 N 00 N
12 20250509 141105 57 100.00 KOSDAQ 기계·장비 N N N N N 2560 -15 5 -0.58 204478050 79480 163.49 2580 2625 2530 3345 1805 2575 2572.70 2.89 0 9442 2645 2610 2580 2545 2515 2627 2562 22 770 100 1640 5 1 22015886 564 -6.77 3.17 12 0.36 -378.00 807.00 3185 20250205 -19.62 1275 20250113 100.78 3185 -19.62 20250205 1275 100.78 20250113 3185 -19.62 20250205 1275 100.78 20250113 0.04 Y 351320 100 22 억 636303 N N 0 N 00 N