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
391710/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
20250512,161127,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1698,52,2,3.16,122809824,73463,131.10,1666,1700,1630,2135,1153,1646,1671.63,0.24,0,18911,1664,1655,1641,1632,1618,1659,1636,42,489,100,1150,1,1,42065086,714,67.92,2.73,12,0.17,25.00,621.00,3545,20240607,-52.10,1257,20241210,35.08,2320,-26.81,20250212,1366,24.30,20250409,3545,-52.10,20240607,1257,35.08,20241210,0.78,Y,391710,100,42 억,,99160,N,N,15501,N,00,N
20250512,151140,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1696,50,2,3.04,118234477,70767,126.29,1666,1700,1630,2135,1153,1646,1670.76,0.24,0,19302,1664,1655,1641,1632,1618,1659,1636,42,489,100,1150,1,1,42065086,713,67.84,2.73,12,0.17,25.00,621.00,3545,20240607,-52.16,1257,20241210,34.92,2320,-26.90,20250212,1366,24.16,20250409,3545,-52.16,20240607,1257,34.92,20241210,0.78,Y,391710,100,42 억,,99160,N,N,13492,N,00,N
20250512,141139,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1698,52,2,3.16,102085167,61232,109.27,1666,1700,1630,2135,1153,1646,1667.19,0.24,0,13420,1664,1655,1641,1632,1618,1659,1636,42,489,100,1150,1,1,42065086,714,67.92,2.73,12,0.15,25.00,621.00,3545,20240607,-52.10,1257,20241210,35.08,2320,-26.81,20250212,1366,24.30,20250409,3545,-52.10,20240607,1257,35.08,20241210,0.78,Y,391710,100,42 억,,99160,N,N,13492,N,00,N
20250512,131137,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1680,34,2,2.07,84764235,50988,90.99,1666,1695,1630,2135,1153,1646,1662.43,0.24,0,7104,1664,1655,1641,1632,1618,1659,1636,42,489,100,1150,1,1,42065086,707,67.20,2.71,12,0.12,25.00,621.00,3545,20240607,-52.61,1257,20241210,33.65,2320,-27.59,20250212,1366,22.99,20250409,3545,-52.61,20240607,1257,33.65,20241210,0.78,Y,391710,100,42 억,,99160,N,N,13492,N,00,N
20250512,121138,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1676,30,2,1.82,75719148,45568,81.32,1666,1695,1630,2135,1153,1646,1661.67,0.24,0,6604,1664,1655,1641,1632,1618,1659,1636,42,489,100,1150,1,1,42065086,705,67.04,2.70,12,0.11,25.00,621.00,3545,20240607,-52.72,1257,20241210,33.33,2320,-27.76,20250212,1366,22.69,20250409,3545,-52.72,20240607,1257,33.33,20241210,0.78,Y,391710,100,42 억,,99160,N,N,13492,N,00,N
20250512,111137,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1653,7,2,0.43,33670224,20414,36.43,1666,1666,1630,2135,1153,1646,1649.37,0.24,0,7536,1664,1655,1641,1632,1618,1659,1636,42,489,100,1150,1,1,42065086,695,66.12,2.66,12,0.05,25.00,621.00,3545,20240607,-53.37,1257,20241210,31.50,2320,-28.75,20250212,1366,21.01,20250409,3545,-53.37,20240607,1257,31.50,20241210,0.78,Y,391710,100,42 억,,99160,N,N,13492,N,00,N
20250512,101134,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1652,6,2,0.36,25034676,15183,27.09,1666,1666,1630,2135,1153,1646,1648.86,0.24,0,4184,1664,1655,1641,1632,1618,1659,1636,42,489,100,1150,1,1,42065086,695,66.08,2.66,12,0.04,25.00,621.00,3545,20240607,-53.40,1257,20241210,31.42,2320,-28.79,20250212,1366,20.94,20250409,3545,-53.40,20240607,1257,31.42,20241210,0.78,Y,391710,100,42 억,,99160,N,N,13492,N,00,N
20250512,091137,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1639,-7,5,-0.43,3172594,1914,3.42,1666,1666,1637,2135,1153,1646,1657.57,0.24,0,1298,1664,1655,1641,1632,1618,1659,1636,42,489,100,1150,1,1,42065086,689,65.56,2.64,12,0.00,25.00,621.00,3545,20240607,-53.77,1257,20241210,30.39,2320,-29.35,20250212,1366,19.99,20250409,3545,-53.77,20240607,1257,30.39,20241210,0.78,Y,391710,100,42 억,,99160,N,N,13492,N,00,N
20250509,161127,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1646,-9,5,-0.54,90707387,55504,76.45,1630,1650,1627,2150,1159,1655,1634.25,0.25,0,-1953,1686,1670,1639,1623,1592,1678,1631,42,495,100,1150,1,1,42065086,692,65.84,2.65,12,0.13,25.00,621.00,3545,20240607,-53.57,1257,20241210,30.95,2320,-29.05,20250212,1366,20.50,20250409,3545,-53.57,20240607,1257,30.95,20241210,0.78,Y,391710,100,42 억,,103338,N,N,13492,N,00,N
20250509,151140,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1648,-7,5,-0.42,87463238,53533,73.74,1630,1650,1627,2150,1159,1655,1633.82,0.25,0,-2698,1686,1670,1639,1623,1592,1678,1631,42,495,100,1150,1,1,42065086,693,65.92,2.65,12,0.13,25.00,621.00,3545,20240607,-53.51,1257,20241210,31.11,2320,-28.97,20250212,1366,20.64,20250409,3545,-53.51,20240607,1257,31.11,20241210,0.78,Y,391710,100,42 억,,103338,N,N,13496,N,00,N
20250509,141135,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1631,-24,5,-1.45,67561588,41396,57.02,1630,1650,1627,2150,1159,1655,1632.08,0.25,0,-5938,1686,1670,1639,1623,1592,1678,1631,42,495,100,1150,1,1,42065086,686,65.24,2.63,12,0.10,25.00,621.00,3545,20240607,-53.99,1257,20241210,29.75,2320,-29.70,20250212,1366,19.40,20250409,3545,-53.99,20240607,1257,29.75,20241210,0.78,Y,391710,100,42 억,,103338,N,N,13496,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 161127 57 100.00 KOSDAQ 기계·장비 N N N N N 1698 52 2 3.16 122809824 73463 131.10 1666 1700 1630 2135 1153 1646 1671.63 0.24 0 18911 1664 1655 1641 1632 1618 1659 1636 42 489 100 1150 1 1 42065086 714 67.92 2.73 12 0.17 25.00 621.00 3545 20240607 -52.10 1257 20241210 35.08 2320 -26.81 20250212 1366 24.30 20250409 3545 -52.10 20240607 1257 35.08 20241210 0.78 Y 391710 100 42 억 99160 N N 15501 N 00 N
3 20250512 151140 57 100.00 KOSDAQ 기계·장비 N N N N N 1696 50 2 3.04 118234477 70767 126.29 1666 1700 1630 2135 1153 1646 1670.76 0.24 0 19302 1664 1655 1641 1632 1618 1659 1636 42 489 100 1150 1 1 42065086 713 67.84 2.73 12 0.17 25.00 621.00 3545 20240607 -52.16 1257 20241210 34.92 2320 -26.90 20250212 1366 24.16 20250409 3545 -52.16 20240607 1257 34.92 20241210 0.78 Y 391710 100 42 억 99160 N N 13492 N 00 N
4 20250512 141139 57 100.00 KOSDAQ 기계·장비 N N N N N 1698 52 2 3.16 102085167 61232 109.27 1666 1700 1630 2135 1153 1646 1667.19 0.24 0 13420 1664 1655 1641 1632 1618 1659 1636 42 489 100 1150 1 1 42065086 714 67.92 2.73 12 0.15 25.00 621.00 3545 20240607 -52.10 1257 20241210 35.08 2320 -26.81 20250212 1366 24.30 20250409 3545 -52.10 20240607 1257 35.08 20241210 0.78 Y 391710 100 42 억 99160 N N 13492 N 00 N
5 20250512 131137 57 100.00 KOSDAQ 기계·장비 N N N N N 1680 34 2 2.07 84764235 50988 90.99 1666 1695 1630 2135 1153 1646 1662.43 0.24 0 7104 1664 1655 1641 1632 1618 1659 1636 42 489 100 1150 1 1 42065086 707 67.20 2.71 12 0.12 25.00 621.00 3545 20240607 -52.61 1257 20241210 33.65 2320 -27.59 20250212 1366 22.99 20250409 3545 -52.61 20240607 1257 33.65 20241210 0.78 Y 391710 100 42 억 99160 N N 13492 N 00 N
6 20250512 121138 57 100.00 KOSDAQ 기계·장비 N N N N N 1676 30 2 1.82 75719148 45568 81.32 1666 1695 1630 2135 1153 1646 1661.67 0.24 0 6604 1664 1655 1641 1632 1618 1659 1636 42 489 100 1150 1 1 42065086 705 67.04 2.70 12 0.11 25.00 621.00 3545 20240607 -52.72 1257 20241210 33.33 2320 -27.76 20250212 1366 22.69 20250409 3545 -52.72 20240607 1257 33.33 20241210 0.78 Y 391710 100 42 억 99160 N N 13492 N 00 N
7 20250512 111137 57 100.00 KOSDAQ 기계·장비 N N N N N 1653 7 2 0.43 33670224 20414 36.43 1666 1666 1630 2135 1153 1646 1649.37 0.24 0 7536 1664 1655 1641 1632 1618 1659 1636 42 489 100 1150 1 1 42065086 695 66.12 2.66 12 0.05 25.00 621.00 3545 20240607 -53.37 1257 20241210 31.50 2320 -28.75 20250212 1366 21.01 20250409 3545 -53.37 20240607 1257 31.50 20241210 0.78 Y 391710 100 42 억 99160 N N 13492 N 00 N
8 20250512 101134 57 100.00 KOSDAQ 기계·장비 N N N N N 1652 6 2 0.36 25034676 15183 27.09 1666 1666 1630 2135 1153 1646 1648.86 0.24 0 4184 1664 1655 1641 1632 1618 1659 1636 42 489 100 1150 1 1 42065086 695 66.08 2.66 12 0.04 25.00 621.00 3545 20240607 -53.40 1257 20241210 31.42 2320 -28.79 20250212 1366 20.94 20250409 3545 -53.40 20240607 1257 31.42 20241210 0.78 Y 391710 100 42 억 99160 N N 13492 N 00 N
9 20250512 091137 57 100.00 KOSDAQ 기계·장비 N N N N N 1639 -7 5 -0.43 3172594 1914 3.42 1666 1666 1637 2135 1153 1646 1657.57 0.24 0 1298 1664 1655 1641 1632 1618 1659 1636 42 489 100 1150 1 1 42065086 689 65.56 2.64 12 0.00 25.00 621.00 3545 20240607 -53.77 1257 20241210 30.39 2320 -29.35 20250212 1366 19.99 20250409 3545 -53.77 20240607 1257 30.39 20241210 0.78 Y 391710 100 42 억 99160 N N 13492 N 00 N
10 20250509 161127 57 100.00 KOSDAQ 기계·장비 N N N N N 1646 -9 5 -0.54 90707387 55504 76.45 1630 1650 1627 2150 1159 1655 1634.25 0.25 0 -1953 1686 1670 1639 1623 1592 1678 1631 42 495 100 1150 1 1 42065086 692 65.84 2.65 12 0.13 25.00 621.00 3545 20240607 -53.57 1257 20241210 30.95 2320 -29.05 20250212 1366 20.50 20250409 3545 -53.57 20240607 1257 30.95 20241210 0.78 Y 391710 100 42 억 103338 N N 13492 N 00 N
11 20250509 151140 57 100.00 KOSDAQ 기계·장비 N N N N N 1648 -7 5 -0.42 87463238 53533 73.74 1630 1650 1627 2150 1159 1655 1633.82 0.25 0 -2698 1686 1670 1639 1623 1592 1678 1631 42 495 100 1150 1 1 42065086 693 65.92 2.65 12 0.13 25.00 621.00 3545 20240607 -53.51 1257 20241210 31.11 2320 -28.97 20250212 1366 20.64 20250409 3545 -53.51 20240607 1257 31.11 20241210 0.78 Y 391710 100 42 억 103338 N N 13496 N 00 N
12 20250509 141135 57 100.00 KOSDAQ 기계·장비 N N N N N 1631 -24 5 -1.45 67561588 41396 57.02 1630 1650 1627 2150 1159 1655 1632.08 0.25 0 -5938 1686 1670 1639 1623 1592 1678 1631 42 495 100 1150 1 1 42065086 686 65.24 2.63 12 0.10 25.00 621.00 3545 20240607 -53.99 1257 20241210 29.75 2320 -29.70 20250212 1366 19.40 20250409 3545 -53.99 20240607 1257 29.75 20241210 0.78 Y 391710 100 42 억 103338 N N 13496 N 00 N