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
382800/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
20250512,161121,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4215,315,2,8.08,4516752772,1061941,768.83,4080,4450,4040,5070,2730,3900,4253.33,7.52,0,114332,4070,3985,3910,3825,3750,3947,3787,160,1170,500,2730,5,1,31831041,1342,10.64,1.20,12,3.34,396.00,3521.00,6230,20240502,-32.34,2410,20241206,74.90,4450,-5.28,20250512,2715,55.25,20250409,5820,-27.58,20240523,2410,74.90,20241206,3.03,Y,382800,500,159 억,,2393115,N,N,12642,N,00,N
20250512,151134,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4235,335,2,8.59,4456723287,1047706,758.52,4080,4450,4040,5070,2730,3900,4253.79,7.52,0,114190,4070,3985,3910,3825,3750,3947,3787,160,1170,500,2730,5,1,31831041,1348,10.69,1.20,12,3.29,396.00,3521.00,6230,20240502,-32.02,2410,20241206,75.73,4450,-4.83,20250512,2715,55.99,20250409,5820,-27.23,20240523,2410,75.73,20241206,3.03,Y,382800,500,159 억,,2393115,N,N,7506,N,00,N
20250512,141133,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4250,350,2,8.97,4241072292,996604,721.52,4080,4450,4040,5070,2730,3900,4255.52,7.52,0,96277,4070,3985,3910,3825,3750,3947,3787,160,1170,500,2730,5,1,31831041,1353,10.73,1.21,12,3.13,396.00,3521.00,6230,20240502,-31.78,2410,20241206,76.35,4450,-4.49,20250512,2715,56.54,20250409,5820,-26.98,20240523,2410,76.35,20241206,3.03,Y,382800,500,159 억,,2393115,N,N,7506,N,00,N
20250512,131131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4220,320,2,8.21,3875857710,911292,659.76,4080,4450,4040,5070,2730,3900,4253.15,7.52,0,57413,4070,3985,3910,3825,3750,3947,3787,160,1170,500,2730,5,1,31831041,1343,10.66,1.20,12,2.86,396.00,3521.00,6230,20240502,-32.26,2410,20241206,75.10,4450,-5.17,20250512,2715,55.43,20250409,5820,-27.49,20240523,2410,75.10,20241206,3.03,Y,382800,500,159 억,,2393115,N,N,7506,N,00,N
20250512,121132,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4190,290,2,7.44,3647625760,857531,620.84,4080,4450,4040,5070,2730,3900,4253.64,7.52,0,46343,4070,3985,3910,3825,3750,3947,3787,160,1170,500,2730,5,1,31831041,1334,10.58,1.19,12,2.69,396.00,3521.00,6230,20240502,-32.74,2410,20241206,73.86,4450,-5.84,20250512,2715,54.33,20250409,5820,-28.01,20240523,2410,73.86,20241206,3.03,Y,382800,500,159 억,,2393115,N,N,7506,N,00,N
20250512,111131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4270,370,2,9.49,3473567576,816412,591.07,4080,4450,4040,5070,2730,3900,4254.67,7.52,0,51961,4070,3985,3910,3825,3750,3947,3787,160,1170,500,2730,5,1,31831041,1359,10.78,1.21,12,2.56,396.00,3521.00,6230,20240502,-31.46,2410,20241206,77.18,4450,-4.04,20250512,2715,57.27,20250409,5820,-26.63,20240523,2410,77.18,20241206,3.03,Y,382800,500,159 억,,2393115,N,N,7506,N,00,N
20250512,101128,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4290,390,2,10.00,3030918038,711627,515.21,4080,4450,4040,5070,2730,3900,4259.14,7.52,0,52418,4070,3985,3910,3825,3750,3947,3787,160,1170,500,2730,5,1,31831041,1366,10.83,1.22,12,2.24,396.00,3521.00,6230,20240502,-31.14,2410,20241206,78.01,4450,-3.60,20250512,2715,58.01,20250409,5820,-26.29,20240523,2410,78.01,20241206,3.03,Y,382800,500,159 억,,2393115,N,N,7506,N,00,N
20250512,091131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4285,385,2,9.87,898088850,214972,155.64,4080,4295,4040,5070,2730,3900,4177.70,7.52,0,18797,4070,3985,3910,3825,3750,3947,3787,160,1170,500,2730,5,1,31831041,1364,10.82,1.22,12,0.68,396.00,3521.00,6230,20240502,-31.22,2410,20241206,77.80,4400,-2.61,20250113,2715,57.83,20250409,5820,-26.37,20240523,2410,77.80,20241206,3.03,Y,382800,500,159 억,,2393115,N,N,7506,N,00,N
20250509,161121,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3900,-35,5,-0.89,539842525,138115,16.93,3935,3995,3835,5110,2755,3935,3908.65,7.57,0,-16076,4315,4125,3890,3700,3465,4220,3795,160,1175,500,2750,5,1,31831041,1241,9.85,1.11,12,0.43,396.00,3521.00,6230,20240502,-37.40,2410,20241206,61.83,4400,-11.36,20250113,2715,43.65,20250409,5850,-33.33,20240509,2410,61.83,20241206,3.05,Y,382800,500,159 억,,2410121,N,N,7506,N,00,N
20250509,151134,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3855,-80,5,-2.03,524826225,134244,16.46,3935,3995,3835,5110,2755,3935,3909.49,7.57,0,-16427,4315,4125,3890,3700,3465,4220,3795,160,1175,500,2750,5,1,31831041,1227,9.73,1.09,12,0.42,396.00,3521.00,6230,20240502,-38.12,2410,20241206,59.96,4400,-12.39,20250113,2715,41.99,20250409,5850,-34.10,20240509,2410,59.96,20241206,3.05,Y,382800,500,159 억,,2410121,N,N,9484,N,00,N
20250509,141129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3865,-70,5,-1.78,448109520,114409,14.03,3935,3995,3835,5110,2755,3935,3916.73,7.57,0,-15200,4315,4125,3890,3700,3465,4220,3795,160,1175,500,2750,5,1,31831041,1230,9.76,1.10,12,0.36,396.00,3521.00,6230,20240502,-37.96,2410,20241206,60.37,4400,-12.16,20250113,2715,42.36,20250409,5850,-33.93,20240509,2410,60.37,20241206,3.05,Y,382800,500,159 억,,2410121,N,N,9484,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 161121 57 100.00 KOSDAQ 기계·장비 N N N N N 4215 315 2 8.08 4516752772 1061941 768.83 4080 4450 4040 5070 2730 3900 4253.33 7.52 0 114332 4070 3985 3910 3825 3750 3947 3787 160 1170 500 2730 5 1 31831041 1342 10.64 1.20 12 3.34 396.00 3521.00 6230 20240502 -32.34 2410 20241206 74.90 4450 -5.28 20250512 2715 55.25 20250409 5820 -27.58 20240523 2410 74.90 20241206 3.03 Y 382800 500 159 억 2393115 N N 12642 N 00 N
3 20250512 151134 57 100.00 KOSDAQ 기계·장비 N N N N N 4235 335 2 8.59 4456723287 1047706 758.52 4080 4450 4040 5070 2730 3900 4253.79 7.52 0 114190 4070 3985 3910 3825 3750 3947 3787 160 1170 500 2730 5 1 31831041 1348 10.69 1.20 12 3.29 396.00 3521.00 6230 20240502 -32.02 2410 20241206 75.73 4450 -4.83 20250512 2715 55.99 20250409 5820 -27.23 20240523 2410 75.73 20241206 3.03 Y 382800 500 159 억 2393115 N N 7506 N 00 N
4 20250512 141133 57 100.00 KOSDAQ 기계·장비 N N N N N 4250 350 2 8.97 4241072292 996604 721.52 4080 4450 4040 5070 2730 3900 4255.52 7.52 0 96277 4070 3985 3910 3825 3750 3947 3787 160 1170 500 2730 5 1 31831041 1353 10.73 1.21 12 3.13 396.00 3521.00 6230 20240502 -31.78 2410 20241206 76.35 4450 -4.49 20250512 2715 56.54 20250409 5820 -26.98 20240523 2410 76.35 20241206 3.03 Y 382800 500 159 억 2393115 N N 7506 N 00 N
5 20250512 131131 57 100.00 KOSDAQ 기계·장비 N N N N N 4220 320 2 8.21 3875857710 911292 659.76 4080 4450 4040 5070 2730 3900 4253.15 7.52 0 57413 4070 3985 3910 3825 3750 3947 3787 160 1170 500 2730 5 1 31831041 1343 10.66 1.20 12 2.86 396.00 3521.00 6230 20240502 -32.26 2410 20241206 75.10 4450 -5.17 20250512 2715 55.43 20250409 5820 -27.49 20240523 2410 75.10 20241206 3.03 Y 382800 500 159 억 2393115 N N 7506 N 00 N
6 20250512 121132 57 100.00 KOSDAQ 기계·장비 N N N N N 4190 290 2 7.44 3647625760 857531 620.84 4080 4450 4040 5070 2730 3900 4253.64 7.52 0 46343 4070 3985 3910 3825 3750 3947 3787 160 1170 500 2730 5 1 31831041 1334 10.58 1.19 12 2.69 396.00 3521.00 6230 20240502 -32.74 2410 20241206 73.86 4450 -5.84 20250512 2715 54.33 20250409 5820 -28.01 20240523 2410 73.86 20241206 3.03 Y 382800 500 159 억 2393115 N N 7506 N 00 N
7 20250512 111131 57 100.00 KOSDAQ 기계·장비 N N N N N 4270 370 2 9.49 3473567576 816412 591.07 4080 4450 4040 5070 2730 3900 4254.67 7.52 0 51961 4070 3985 3910 3825 3750 3947 3787 160 1170 500 2730 5 1 31831041 1359 10.78 1.21 12 2.56 396.00 3521.00 6230 20240502 -31.46 2410 20241206 77.18 4450 -4.04 20250512 2715 57.27 20250409 5820 -26.63 20240523 2410 77.18 20241206 3.03 Y 382800 500 159 억 2393115 N N 7506 N 00 N
8 20250512 101128 57 100.00 KOSDAQ 기계·장비 N N N N N 4290 390 2 10.00 3030918038 711627 515.21 4080 4450 4040 5070 2730 3900 4259.14 7.52 0 52418 4070 3985 3910 3825 3750 3947 3787 160 1170 500 2730 5 1 31831041 1366 10.83 1.22 12 2.24 396.00 3521.00 6230 20240502 -31.14 2410 20241206 78.01 4450 -3.60 20250512 2715 58.01 20250409 5820 -26.29 20240523 2410 78.01 20241206 3.03 Y 382800 500 159 억 2393115 N N 7506 N 00 N
9 20250512 091131 57 100.00 KOSDAQ 기계·장비 N N N N N 4285 385 2 9.87 898088850 214972 155.64 4080 4295 4040 5070 2730 3900 4177.70 7.52 0 18797 4070 3985 3910 3825 3750 3947 3787 160 1170 500 2730 5 1 31831041 1364 10.82 1.22 12 0.68 396.00 3521.00 6230 20240502 -31.22 2410 20241206 77.80 4400 -2.61 20250113 2715 57.83 20250409 5820 -26.37 20240523 2410 77.80 20241206 3.03 Y 382800 500 159 억 2393115 N N 7506 N 00 N
10 20250509 161121 57 100.00 KOSDAQ 기계·장비 N N N N N 3900 -35 5 -0.89 539842525 138115 16.93 3935 3995 3835 5110 2755 3935 3908.65 7.57 0 -16076 4315 4125 3890 3700 3465 4220 3795 160 1175 500 2750 5 1 31831041 1241 9.85 1.11 12 0.43 396.00 3521.00 6230 20240502 -37.40 2410 20241206 61.83 4400 -11.36 20250113 2715 43.65 20250409 5850 -33.33 20240509 2410 61.83 20241206 3.05 Y 382800 500 159 억 2410121 N N 7506 N 00 N
11 20250509 151134 57 100.00 KOSDAQ 기계·장비 N N N N N 3855 -80 5 -2.03 524826225 134244 16.46 3935 3995 3835 5110 2755 3935 3909.49 7.57 0 -16427 4315 4125 3890 3700 3465 4220 3795 160 1175 500 2750 5 1 31831041 1227 9.73 1.09 12 0.42 396.00 3521.00 6230 20240502 -38.12 2410 20241206 59.96 4400 -12.39 20250113 2715 41.99 20250409 5850 -34.10 20240509 2410 59.96 20241206 3.05 Y 382800 500 159 억 2410121 N N 9484 N 00 N
12 20250509 141129 57 100.00 KOSDAQ 기계·장비 N N N N N 3865 -70 5 -1.78 448109520 114409 14.03 3935 3995 3835 5110 2755 3935 3916.73 7.57 0 -15200 4315 4125 3890 3700 3465 4220 3795 160 1175 500 2750 5 1 31831041 1230 9.76 1.10 12 0.36 396.00 3521.00 6230 20240502 -37.96 2410 20241206 60.37 4400 -12.16 20250113 2715 42.36 20250409 5850 -33.93 20240509 2410 60.37 20241206 3.05 Y 382800 500 159 억 2410121 N N 9484 N 00 N