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
412350/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
20250512,161135,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3210,5,2,0.16,117102765,36789,158.75,3205,3230,3150,4165,2245,3205,3182.87,3.04,0,7198,3341,3272,3216,3147,3091,3245,3120,44,960,500,1980,5,1,8726972,280,-3.37,0.98,12,0.42,-953.00,3268.00,13610,20240507,-76.41,2655,20250409,20.90,5410,-40.67,20250211,2655,20.90,20250409,12050,-73.36,20240530,2655,20.90,20250409,1.48,Y,412350,500,43 억,,265334,N,N,5143,N,00,N
20250512,151149,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3200,-5,5,-0.16,114561365,35998,155.34,3205,3230,3150,4165,2245,3205,3182.44,3.04,0,6881,3341,3272,3216,3147,3091,3245,3120,44,960,500,1980,5,1,8726972,279,-3.36,0.98,12,0.41,-953.00,3268.00,13610,20240507,-76.49,2655,20250409,20.53,5410,-40.85,20250211,2655,20.53,20250409,12050,-73.44,20240530,2655,20.53,20250409,1.48,Y,412350,500,43 억,,265334,N,N,1678,N,00,N
20250512,141147,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3180,-25,5,-0.78,105140320,33042,142.58,3205,3230,3150,4165,2245,3205,3182.02,3.04,0,8137,3341,3272,3216,3147,3091,3245,3120,44,960,500,1980,5,1,8726972,278,-3.34,0.97,12,0.38,-953.00,3268.00,13610,20240507,-76.63,2655,20250409,19.77,5410,-41.22,20250211,2655,19.77,20250409,12050,-73.61,20240530,2655,19.77,20250409,1.48,Y,412350,500,43 억,,265334,N,N,1678,N,00,N
20250512,131146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3180,-25,5,-0.78,62940710,19726,85.12,3205,3230,3150,4165,2245,3205,3190.75,3.04,0,3695,3341,3272,3216,3147,3091,3245,3120,44,960,500,1980,5,1,8726972,278,-3.34,0.97,12,0.23,-953.00,3268.00,13610,20240507,-76.63,2655,20250409,19.77,5410,-41.22,20250211,2655,19.77,20250409,12050,-73.61,20240530,2655,19.77,20250409,1.48,Y,412350,500,43 억,,265334,N,N,1678,N,00,N
20250512,121147,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3185,-20,5,-0.62,57190340,17917,77.32,3205,3230,3150,4165,2245,3205,3191.96,3.04,0,3965,3341,3272,3216,3147,3091,3245,3120,44,960,500,1980,5,1,8726972,278,-3.34,0.97,12,0.21,-953.00,3268.00,13610,20240507,-76.60,2655,20250409,19.96,5410,-41.13,20250211,2655,19.96,20250409,12050,-73.57,20240530,2655,19.96,20250409,1.48,Y,412350,500,43 억,,265334,N,N,1678,N,00,N
20250512,111146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3205,0,3,0.00,43130100,13503,58.27,3205,3230,3150,4165,2245,3205,3194.11,3.04,0,2396,3341,3272,3216,3147,3091,3245,3120,44,960,500,1980,5,1,8726972,280,-3.36,0.98,12,0.15,-953.00,3268.00,13610,20240507,-76.45,2655,20250409,20.72,5410,-40.76,20250211,2655,20.72,20250409,12050,-73.40,20240530,2655,20.72,20250409,1.48,Y,412350,500,43 억,,265334,N,N,1678,N,00,N
20250512,101143,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3195,-10,5,-0.31,19191425,5986,25.83,3205,3230,3185,4165,2245,3205,3206.05,3.04,0,701,3341,3272,3216,3147,3091,3245,3120,44,960,500,1980,5,1,8726972,279,-3.35,0.98,12,0.07,-953.00,3268.00,13610,20240507,-76.52,2655,20250409,20.34,5410,-40.94,20250211,2655,20.34,20250409,12050,-73.49,20240530,2655,20.34,20250409,1.48,Y,412350,500,43 억,,265334,N,N,1678,N,00,N
20250512,091146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3205,0,3,0.00,4050930,1265,5.46,3205,3230,3185,4165,2245,3205,3202.32,3.04,0,-246,3341,3272,3216,3147,3091,3245,3120,44,960,500,1980,5,1,8726972,280,-3.36,0.98,12,0.01,-953.00,3268.00,13610,20240507,-76.45,2655,20250409,20.72,5410,-40.76,20250211,2655,20.72,20250409,12050,-73.40,20240530,2655,20.72,20250409,1.48,Y,412350,500,43 억,,265334,N,N,1678,N,00,N
20250509,161135,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3205,-65,5,-1.99,74085329,23151,124.52,3270,3285,3160,4250,2290,3270,3200.09,3.09,0,-3435,3353,3311,3258,3216,3163,3285,3190,44,980,500,2020,5,1,8726972,280,-3.36,0.98,12,0.27,-953.00,3268.00,13610,20240507,-76.45,2655,20250409,20.72,5410,-40.76,20250211,2655,20.72,20250409,12290,-73.92,20240510,2655,20.72,20250409,1.48,Y,412350,500,43 억,,269387,N,N,1678,N,00,N
20250509,151148,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3205,-65,5,-1.99,72570769,22676,121.97,3270,3285,3160,4250,2290,3270,3200.33,3.09,0,-3340,3353,3311,3258,3216,3163,3285,3190,44,980,500,2020,5,1,8726972,280,-3.36,0.98,12,0.26,-953.00,3268.00,13610,20240507,-76.45,2655,20250409,20.72,5410,-40.76,20250211,2655,20.72,20250409,12290,-73.92,20240510,2655,20.72,20250409,1.48,Y,412350,500,43 억,,269387,N,N,1781,N,00,N
20250509,141144,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3175,-95,5,-2.91,43874969,13764,74.03,3270,3270,3160,4250,2290,3270,3187.66,3.09,0,-1949,3353,3311,3258,3216,3163,3285,3190,44,980,500,2020,5,1,8726972,277,-3.33,0.97,12,0.16,-953.00,3268.00,13610,20240507,-76.67,2655,20250409,19.59,5410,-41.31,20250211,2655,19.59,20250409,12290,-74.17,20240510,2655,19.59,20250409,1.48,Y,412350,500,43 억,,269387,N,N,1781,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 161135 57 100.00 KOSDAQ 기계·장비 N N N N N 3210 5 2 0.16 117102765 36789 158.75 3205 3230 3150 4165 2245 3205 3182.87 3.04 0 7198 3341 3272 3216 3147 3091 3245 3120 44 960 500 1980 5 1 8726972 280 -3.37 0.98 12 0.42 -953.00 3268.00 13610 20240507 -76.41 2655 20250409 20.90 5410 -40.67 20250211 2655 20.90 20250409 12050 -73.36 20240530 2655 20.90 20250409 1.48 Y 412350 500 43 억 265334 N N 5143 N 00 N
3 20250512 151149 57 100.00 KOSDAQ 기계·장비 N N N N N 3200 -5 5 -0.16 114561365 35998 155.34 3205 3230 3150 4165 2245 3205 3182.44 3.04 0 6881 3341 3272 3216 3147 3091 3245 3120 44 960 500 1980 5 1 8726972 279 -3.36 0.98 12 0.41 -953.00 3268.00 13610 20240507 -76.49 2655 20250409 20.53 5410 -40.85 20250211 2655 20.53 20250409 12050 -73.44 20240530 2655 20.53 20250409 1.48 Y 412350 500 43 억 265334 N N 1678 N 00 N
4 20250512 141147 57 100.00 KOSDAQ 기계·장비 N N N N N 3180 -25 5 -0.78 105140320 33042 142.58 3205 3230 3150 4165 2245 3205 3182.02 3.04 0 8137 3341 3272 3216 3147 3091 3245 3120 44 960 500 1980 5 1 8726972 278 -3.34 0.97 12 0.38 -953.00 3268.00 13610 20240507 -76.63 2655 20250409 19.77 5410 -41.22 20250211 2655 19.77 20250409 12050 -73.61 20240530 2655 19.77 20250409 1.48 Y 412350 500 43 억 265334 N N 1678 N 00 N
5 20250512 131146 57 100.00 KOSDAQ 기계·장비 N N N N N 3180 -25 5 -0.78 62940710 19726 85.12 3205 3230 3150 4165 2245 3205 3190.75 3.04 0 3695 3341 3272 3216 3147 3091 3245 3120 44 960 500 1980 5 1 8726972 278 -3.34 0.97 12 0.23 -953.00 3268.00 13610 20240507 -76.63 2655 20250409 19.77 5410 -41.22 20250211 2655 19.77 20250409 12050 -73.61 20240530 2655 19.77 20250409 1.48 Y 412350 500 43 억 265334 N N 1678 N 00 N
6 20250512 121147 57 100.00 KOSDAQ 기계·장비 N N N N N 3185 -20 5 -0.62 57190340 17917 77.32 3205 3230 3150 4165 2245 3205 3191.96 3.04 0 3965 3341 3272 3216 3147 3091 3245 3120 44 960 500 1980 5 1 8726972 278 -3.34 0.97 12 0.21 -953.00 3268.00 13610 20240507 -76.60 2655 20250409 19.96 5410 -41.13 20250211 2655 19.96 20250409 12050 -73.57 20240530 2655 19.96 20250409 1.48 Y 412350 500 43 억 265334 N N 1678 N 00 N
7 20250512 111146 57 100.00 KOSDAQ 기계·장비 N N N N N 3205 0 3 0.00 43130100 13503 58.27 3205 3230 3150 4165 2245 3205 3194.11 3.04 0 2396 3341 3272 3216 3147 3091 3245 3120 44 960 500 1980 5 1 8726972 280 -3.36 0.98 12 0.15 -953.00 3268.00 13610 20240507 -76.45 2655 20250409 20.72 5410 -40.76 20250211 2655 20.72 20250409 12050 -73.40 20240530 2655 20.72 20250409 1.48 Y 412350 500 43 억 265334 N N 1678 N 00 N
8 20250512 101143 57 100.00 KOSDAQ 기계·장비 N N N N N 3195 -10 5 -0.31 19191425 5986 25.83 3205 3230 3185 4165 2245 3205 3206.05 3.04 0 701 3341 3272 3216 3147 3091 3245 3120 44 960 500 1980 5 1 8726972 279 -3.35 0.98 12 0.07 -953.00 3268.00 13610 20240507 -76.52 2655 20250409 20.34 5410 -40.94 20250211 2655 20.34 20250409 12050 -73.49 20240530 2655 20.34 20250409 1.48 Y 412350 500 43 억 265334 N N 1678 N 00 N
9 20250512 091146 57 100.00 KOSDAQ 기계·장비 N N N N N 3205 0 3 0.00 4050930 1265 5.46 3205 3230 3185 4165 2245 3205 3202.32 3.04 0 -246 3341 3272 3216 3147 3091 3245 3120 44 960 500 1980 5 1 8726972 280 -3.36 0.98 12 0.01 -953.00 3268.00 13610 20240507 -76.45 2655 20250409 20.72 5410 -40.76 20250211 2655 20.72 20250409 12050 -73.40 20240530 2655 20.72 20250409 1.48 Y 412350 500 43 억 265334 N N 1678 N 00 N
10 20250509 161135 57 100.00 KOSDAQ 기계·장비 N N N N N 3205 -65 5 -1.99 74085329 23151 124.52 3270 3285 3160 4250 2290 3270 3200.09 3.09 0 -3435 3353 3311 3258 3216 3163 3285 3190 44 980 500 2020 5 1 8726972 280 -3.36 0.98 12 0.27 -953.00 3268.00 13610 20240507 -76.45 2655 20250409 20.72 5410 -40.76 20250211 2655 20.72 20250409 12290 -73.92 20240510 2655 20.72 20250409 1.48 Y 412350 500 43 억 269387 N N 1678 N 00 N
11 20250509 151148 57 100.00 KOSDAQ 기계·장비 N N N N N 3205 -65 5 -1.99 72570769 22676 121.97 3270 3285 3160 4250 2290 3270 3200.33 3.09 0 -3340 3353 3311 3258 3216 3163 3285 3190 44 980 500 2020 5 1 8726972 280 -3.36 0.98 12 0.26 -953.00 3268.00 13610 20240507 -76.45 2655 20250409 20.72 5410 -40.76 20250211 2655 20.72 20250409 12290 -73.92 20240510 2655 20.72 20250409 1.48 Y 412350 500 43 억 269387 N N 1781 N 00 N
12 20250509 141144 57 100.00 KOSDAQ 기계·장비 N N N N N 3175 -95 5 -2.91 43874969 13764 74.03 3270 3270 3160 4250 2290 3270 3187.66 3.09 0 -1949 3353 3311 3258 3216 3163 3285 3190 44 980 500 2020 5 1 8726972 277 -3.33 0.97 12 0.16 -953.00 3268.00 13610 20240507 -76.67 2655 20250409 19.59 5410 -41.31 20250211 2655 19.59 20250409 12290 -74.17 20240510 2655 19.59 20250409 1.48 Y 412350 500 43 억 269387 N N 1781 N 00 N