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
388720/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
20250512,161124,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,69800,300,2,0.43,3447613850,49621,57.10,69900,70500,69000,90300,48700,69500,69478.91,14.77,0,8129,73500,71500,70500,68500,67500,71000,68000,57,20800,500,50040,100,1,11483026,8015,-82.51,8.41,12,0.43,-846.00,8297.00,101900,20250404,-31.50,22350,20240805,212.30,101900,-31.50,20250404,30500,128.85,20250203,101900,-31.50,20250404,22350,212.30,20240805,1.75,Y,388720,500,57 억,,1696122,N,N,1524,N,00,N
20250512,151137,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,69900,400,2,0.58,3234836150,46575,53.60,69900,70500,69000,90300,48700,69500,69454.35,14.77,0,7966,73500,71500,70500,68500,67500,71000,68000,57,20800,500,50040,100,1,11483026,8027,-82.62,8.42,12,0.41,-846.00,8297.00,101900,20250404,-31.40,22350,20240805,212.75,101900,-31.40,20250404,30500,129.18,20250203,101900,-31.40,20250404,22350,212.75,20240805,1.75,Y,388720,500,57 억,,1696122,N,N,6494,N,00,N
20250512,141136,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,69400,-100,5,-0.14,2823590250,40659,46.79,69900,70500,69000,90300,48700,69500,69445.64,14.77,0,6600,73500,71500,70500,68500,67500,71000,68000,57,20800,500,50040,100,1,11483026,7969,-82.03,8.36,12,0.35,-846.00,8297.00,101900,20250404,-31.89,22350,20240805,210.51,101900,-31.89,20250404,30500,127.54,20250203,101900,-31.89,20250404,22350,210.51,20240805,1.75,Y,388720,500,57 억,,1696122,N,N,6494,N,00,N
20250512,131134,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,69100,-400,5,-0.58,2570021250,36993,42.57,69900,70500,69000,90300,48700,69500,69473.18,14.77,0,5526,73500,71500,70500,68500,67500,71000,68000,57,20800,500,50040,100,1,11483026,7935,-81.68,8.33,12,0.32,-846.00,8297.00,101900,20250404,-32.19,22350,20240805,209.17,101900,-32.19,20250404,30500,126.56,20250203,101900,-32.19,20250404,22350,209.17,20240805,1.75,Y,388720,500,57 억,,1696122,N,N,6494,N,00,N
20250512,121135,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,69300,-200,5,-0.29,2259474800,32501,37.40,69900,70500,69100,90300,48700,69500,69520.16,14.77,0,4917,73500,71500,70500,68500,67500,71000,68000,57,20800,500,50040,100,1,11483026,7958,-81.91,8.35,12,0.28,-846.00,8297.00,101900,20250404,-31.99,22350,20240805,210.07,101900,-31.99,20250404,30500,127.21,20250203,101900,-31.99,20250404,22350,210.07,20240805,1.75,Y,388720,500,57 억,,1696122,N,N,6494,N,00,N
20250512,111134,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,69400,-100,5,-0.14,1846606950,26544,30.55,69900,70500,69100,90300,48700,69500,69567.77,14.77,0,5219,73500,71500,70500,68500,67500,71000,68000,57,20800,500,50040,100,1,11483026,7969,-82.03,8.36,12,0.23,-846.00,8297.00,101900,20250404,-31.89,22350,20240805,210.51,101900,-31.89,20250404,30500,127.54,20250203,101900,-31.89,20250404,22350,210.51,20240805,1.75,Y,388720,500,57 억,,1696122,N,N,6494,N,00,N
20250512,101131,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,69200,-300,5,-0.43,1309347550,18801,21.63,69900,70500,69100,90300,48700,69500,69642.44,14.77,0,5094,73500,71500,70500,68500,67500,71000,68000,57,20800,500,50040,100,1,11483026,7946,-81.80,8.34,12,0.16,-846.00,8297.00,101900,20250404,-32.09,22350,20240805,209.62,101900,-32.09,20250404,30500,126.89,20250203,101900,-32.09,20250404,22350,209.62,20240805,1.75,Y,388720,500,57 억,,1696122,N,N,6494,N,00,N
20250512,091134,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,70200,700,2,1.01,451533000,6440,7.41,69900,70500,69800,90300,48700,69500,70113.82,14.77,0,2820,73500,71500,70500,68500,67500,71000,68000,57,20800,500,50040,100,1,11483026,8061,-82.98,8.46,12,0.06,-846.00,8297.00,101900,20250404,-31.11,22350,20240805,214.09,101900,-31.11,20250404,30500,130.16,20250203,101900,-31.11,20250404,22350,214.09,20240805,1.75,Y,388720,500,57 억,,1696122,N,N,6494,N,00,N
20250509,161124,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,69500,-3000,5,-4.14,6095250850,86901,131.58,72500,72500,69500,94200,50800,72500,70140.17,15.16,0,-34085,73433,72966,72233,71766,71033,73200,72000,57,21700,500,52200,100,1,11483026,7981,-82.15,8.38,12,0.76,-846.00,8297.00,101900,20250404,-31.80,22350,20240805,210.96,101900,-31.80,20250404,30500,127.87,20250203,101900,-31.80,20250404,22350,210.96,20240805,1.73,Y,388720,500,57 억,,1740443,N,N,6494,N,00,N
20250509,151137,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,69700,-2800,5,-3.86,5678084150,80902,122.50,72500,72500,69500,94200,50800,72500,70184.72,15.16,0,-30588,73433,72966,72233,71766,71033,73200,72000,57,21700,500,52200,100,1,11483026,8004,-82.39,8.40,12,0.70,-846.00,8297.00,101900,20250404,-31.60,22350,20240805,211.86,101900,-31.60,20250404,30500,128.52,20250203,101900,-31.60,20250404,22350,211.86,20240805,1.73,Y,388720,500,57 억,,1740443,N,N,2175,N,00,N
20250509,141132,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,69800,-2700,5,-3.72,5050229300,71884,108.84,72500,72500,69500,94200,50800,72500,70255.26,15.16,0,-27000,73433,72966,72233,71766,71033,73200,72000,57,21700,500,52200,100,1,11483026,8015,-82.51,8.41,12,0.63,-846.00,8297.00,101900,20250404,-31.50,22350,20240805,212.30,101900,-31.50,20250404,30500,128.85,20250203,101900,-31.50,20250404,22350,212.30,20240805,1.73,Y,388720,500,57 억,,1740443,N,N,2175,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 161124 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 69800 300 2 0.43 3447613850 49621 57.10 69900 70500 69000 90300 48700 69500 69478.91 14.77 0 8129 73500 71500 70500 68500 67500 71000 68000 57 20800 500 50040 100 1 11483026 8015 -82.51 8.41 12 0.43 -846.00 8297.00 101900 20250404 -31.50 22350 20240805 212.30 101900 -31.50 20250404 30500 128.85 20250203 101900 -31.50 20250404 22350 212.30 20240805 1.75 Y 388720 500 57 억 1696122 N N 1524 N 00 N
3 20250512 151137 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 69900 400 2 0.58 3234836150 46575 53.60 69900 70500 69000 90300 48700 69500 69454.35 14.77 0 7966 73500 71500 70500 68500 67500 71000 68000 57 20800 500 50040 100 1 11483026 8027 -82.62 8.42 12 0.41 -846.00 8297.00 101900 20250404 -31.40 22350 20240805 212.75 101900 -31.40 20250404 30500 129.18 20250203 101900 -31.40 20250404 22350 212.75 20240805 1.75 Y 388720 500 57 억 1696122 N N 6494 N 00 N
4 20250512 141136 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 69400 -100 5 -0.14 2823590250 40659 46.79 69900 70500 69000 90300 48700 69500 69445.64 14.77 0 6600 73500 71500 70500 68500 67500 71000 68000 57 20800 500 50040 100 1 11483026 7969 -82.03 8.36 12 0.35 -846.00 8297.00 101900 20250404 -31.89 22350 20240805 210.51 101900 -31.89 20250404 30500 127.54 20250203 101900 -31.89 20250404 22350 210.51 20240805 1.75 Y 388720 500 57 억 1696122 N N 6494 N 00 N
5 20250512 131134 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 69100 -400 5 -0.58 2570021250 36993 42.57 69900 70500 69000 90300 48700 69500 69473.18 14.77 0 5526 73500 71500 70500 68500 67500 71000 68000 57 20800 500 50040 100 1 11483026 7935 -81.68 8.33 12 0.32 -846.00 8297.00 101900 20250404 -32.19 22350 20240805 209.17 101900 -32.19 20250404 30500 126.56 20250203 101900 -32.19 20250404 22350 209.17 20240805 1.75 Y 388720 500 57 억 1696122 N N 6494 N 00 N
6 20250512 121135 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 69300 -200 5 -0.29 2259474800 32501 37.40 69900 70500 69100 90300 48700 69500 69520.16 14.77 0 4917 73500 71500 70500 68500 67500 71000 68000 57 20800 500 50040 100 1 11483026 7958 -81.91 8.35 12 0.28 -846.00 8297.00 101900 20250404 -31.99 22350 20240805 210.07 101900 -31.99 20250404 30500 127.21 20250203 101900 -31.99 20250404 22350 210.07 20240805 1.75 Y 388720 500 57 억 1696122 N N 6494 N 00 N
7 20250512 111134 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 69400 -100 5 -0.14 1846606950 26544 30.55 69900 70500 69100 90300 48700 69500 69567.77 14.77 0 5219 73500 71500 70500 68500 67500 71000 68000 57 20800 500 50040 100 1 11483026 7969 -82.03 8.36 12 0.23 -846.00 8297.00 101900 20250404 -31.89 22350 20240805 210.51 101900 -31.89 20250404 30500 127.54 20250203 101900 -31.89 20250404 22350 210.51 20240805 1.75 Y 388720 500 57 억 1696122 N N 6494 N 00 N
8 20250512 101131 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 69200 -300 5 -0.43 1309347550 18801 21.63 69900 70500 69100 90300 48700 69500 69642.44 14.77 0 5094 73500 71500 70500 68500 67500 71000 68000 57 20800 500 50040 100 1 11483026 7946 -81.80 8.34 12 0.16 -846.00 8297.00 101900 20250404 -32.09 22350 20240805 209.62 101900 -32.09 20250404 30500 126.89 20250203 101900 -32.09 20250404 22350 209.62 20240805 1.75 Y 388720 500 57 억 1696122 N N 6494 N 00 N
9 20250512 091134 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 70200 700 2 1.01 451533000 6440 7.41 69900 70500 69800 90300 48700 69500 70113.82 14.77 0 2820 73500 71500 70500 68500 67500 71000 68000 57 20800 500 50040 100 1 11483026 8061 -82.98 8.46 12 0.06 -846.00 8297.00 101900 20250404 -31.11 22350 20240805 214.09 101900 -31.11 20250404 30500 130.16 20250203 101900 -31.11 20250404 22350 214.09 20240805 1.75 Y 388720 500 57 억 1696122 N N 6494 N 00 N
10 20250509 161124 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 69500 -3000 5 -4.14 6095250850 86901 131.58 72500 72500 69500 94200 50800 72500 70140.17 15.16 0 -34085 73433 72966 72233 71766 71033 73200 72000 57 21700 500 52200 100 1 11483026 7981 -82.15 8.38 12 0.76 -846.00 8297.00 101900 20250404 -31.80 22350 20240805 210.96 101900 -31.80 20250404 30500 127.87 20250203 101900 -31.80 20250404 22350 210.96 20240805 1.73 Y 388720 500 57 억 1740443 N N 6494 N 00 N
11 20250509 151137 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 69700 -2800 5 -3.86 5678084150 80902 122.50 72500 72500 69500 94200 50800 72500 70184.72 15.16 0 -30588 73433 72966 72233 71766 71033 73200 72000 57 21700 500 52200 100 1 11483026 8004 -82.39 8.40 12 0.70 -846.00 8297.00 101900 20250404 -31.60 22350 20240805 211.86 101900 -31.60 20250404 30500 128.52 20250203 101900 -31.60 20250404 22350 211.86 20240805 1.73 Y 388720 500 57 억 1740443 N N 2175 N 00 N
12 20250509 141132 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 69800 -2700 5 -3.72 5050229300 71884 108.84 72500 72500 69500 94200 50800 72500 70255.26 15.16 0 -27000 73433 72966 72233 71766 71033 73200 72000 57 21700 500 52200 100 1 11483026 8015 -82.51 8.41 12 0.63 -846.00 8297.00 101900 20250404 -31.50 22350 20240805 212.30 101900 -31.50 20250404 30500 128.85 20250203 101900 -31.50 20250404 22350 212.30 20240805 1.73 Y 388720 500 57 억 1740443 N N 2175 N 00 N