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
484810/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
20250512,161235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18560,90,2,0.49,4799066665,259833,70.77,18620,18830,18280,24000,12930,18470,18469.47,0.34,0,15259,19636,19052,18756,18172,17876,18905,18025,77,5530,500,12920,10,1,15450915,2868,57.11,7.63,12,1.68,325.00,2432.00,27150,20250320,-31.64,17100,20250327,8.54,27150,-31.64,20250320,17100,8.54,20250327,27150,-31.64,20250320,17100,8.54,20250327,1.02,Y,484810,500,77 억,,52113,N,N,9437,N,00,N
20250512,151250,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18490,20,2,0.11,4394872035,238011,64.83,18620,18830,18280,24000,12930,18470,18464.99,0.34,0,14776,19636,19052,18756,18172,17876,18905,18025,77,5530,500,12920,10,1,15450915,2857,56.89,7.60,12,1.54,325.00,2432.00,27150,20250320,-31.90,17100,20250327,8.13,27150,-31.90,20250320,17100,8.13,20250327,27150,-31.90,20250320,17100,8.13,20250327,1.02,Y,484810,500,77 억,,52113,N,N,7420,N,00,N
20250512,141247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18440,-30,5,-0.16,3735815300,202301,55.10,18620,18830,18280,24000,12930,18470,18466.61,0.34,0,4379,19636,19052,18756,18172,17876,18905,18025,77,5530,500,12920,10,1,15450915,2849,56.74,7.58,12,1.31,325.00,2432.00,27150,20250320,-32.08,17100,20250327,7.84,27150,-32.08,20250320,17100,7.84,20250327,27150,-32.08,20250320,17100,7.84,20250327,1.02,Y,484810,500,77 억,,52113,N,N,7420,N,00,N
20250512,131246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18360,-110,5,-0.60,3269411125,176985,48.21,18620,18830,18280,24000,12930,18470,18472.82,0.34,0,164,19636,19052,18756,18172,17876,18905,18025,77,5530,500,12920,10,1,15450915,2837,56.49,7.55,12,1.15,325.00,2432.00,27150,20250320,-32.38,17100,20250327,7.37,27150,-32.38,20250320,17100,7.37,20250327,27150,-32.38,20250320,17100,7.37,20250327,1.02,Y,484810,500,77 억,,52113,N,N,7420,N,00,N
20250512,121247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18450,-20,5,-0.11,3008121255,162793,44.34,18620,18830,18280,24000,12930,18470,18478.22,0.34,0,-1,19636,19052,18756,18172,17876,18905,18025,77,5530,500,12920,10,1,15450915,2851,56.77,7.59,12,1.05,325.00,2432.00,27150,20250320,-32.04,17100,20250327,7.89,27150,-32.04,20250320,17100,7.89,20250327,27150,-32.04,20250320,17100,7.89,20250327,1.02,Y,484810,500,77 억,,52113,N,N,7420,N,00,N
20250512,111246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18520,50,2,0.27,2586101825,139973,38.13,18620,18830,18280,24000,12930,18470,18475.74,0.34,0,2601,19636,19052,18756,18172,17876,18905,18025,77,5530,500,12920,10,1,15450915,2862,56.98,7.62,12,0.91,325.00,2432.00,27150,20250320,-31.79,17100,20250327,8.30,27150,-31.79,20250320,17100,8.30,20250327,27150,-31.79,20250320,17100,8.30,20250327,1.02,Y,484810,500,77 억,,52113,N,N,7420,N,00,N
20250512,101242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18390,-80,5,-0.43,1830438910,99185,27.02,18620,18830,18280,24000,12930,18470,18454.73,0.34,0,-6407,19636,19052,18756,18172,17876,18905,18025,77,5530,500,12920,10,1,15450915,2841,56.58,7.56,12,0.64,325.00,2432.00,27150,20250320,-32.27,17100,20250327,7.54,27150,-32.27,20250320,17100,7.54,20250327,27150,-32.27,20250320,17100,7.54,20250327,1.02,Y,484810,500,77 억,,52113,N,N,7420,N,00,N
20250512,091246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18430,-40,5,-0.22,688955890,37049,10.09,18620,18830,18410,24000,12930,18470,18597.25,0.34,0,-5746,19636,19052,18756,18172,17876,18905,18025,77,5530,500,12920,10,1,15450915,2848,56.71,7.58,12,0.24,325.00,2432.00,27150,20250320,-32.12,17100,20250327,7.78,27150,-32.12,20250320,17100,7.78,20250327,27150,-32.12,20250320,17100,7.78,20250327,1.02,Y,484810,500,77 억,,52113,N,N,7420,N,00,N
20250509,161235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18470,-870,5,-4.50,6749145600,361871,86.69,19340,19340,18460,25100,13540,19340,18650.95,0.38,0,-6992,20013,19676,19443,19106,18873,19560,18990,77,5760,500,13530,10,1,15450915,2854,56.83,7.59,12,2.34,325.00,2432.00,27150,20250320,-31.97,17100,20250327,8.01,27150,-31.97,20250320,17100,8.01,20250327,27150,-31.97,20250320,17100,8.01,20250327,1.04,Y,484810,500,77 억,,58314,N,N,7420,N,00,N
20250509,151249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18480,-860,5,-4.45,6396707490,342813,82.12,19340,19340,18460,25100,13540,19340,18659.17,0.38,0,-6332,20013,19676,19443,19106,18873,19560,18990,77,5760,500,13530,10,1,15450915,2855,56.86,7.60,12,2.22,325.00,2432.00,27150,20250320,-31.93,17100,20250327,8.07,27150,-31.93,20250320,17100,8.07,20250327,27150,-31.93,20250320,17100,8.07,20250327,1.04,Y,484810,500,77 억,,58314,N,N,15805,N,00,N
20250509,141243,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18500,-840,5,-4.34,5776338005,309281,74.09,19340,19340,18460,25100,13540,19340,18676.35,0.38,0,-10560,20013,19676,19443,19106,18873,19560,18990,77,5760,500,13530,10,1,15450915,2858,56.92,7.61,12,2.00,325.00,2432.00,27150,20250320,-31.86,17100,20250327,8.19,27150,-31.86,20250320,17100,8.19,20250327,27150,-31.86,20250320,17100,8.19,20250327,1.04,Y,484810,500,77 억,,58314,N,N,15805,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 161235 57 100.00 KOSDAQ 기계·장비 N N N N N 18560 90 2 0.49 4799066665 259833 70.77 18620 18830 18280 24000 12930 18470 18469.47 0.34 0 15259 19636 19052 18756 18172 17876 18905 18025 77 5530 500 12920 10 1 15450915 2868 57.11 7.63 12 1.68 325.00 2432.00 27150 20250320 -31.64 17100 20250327 8.54 27150 -31.64 20250320 17100 8.54 20250327 27150 -31.64 20250320 17100 8.54 20250327 1.02 Y 484810 500 77 억 52113 N N 9437 N 00 N
3 20250512 151250 57 100.00 KOSDAQ 기계·장비 N N N N N 18490 20 2 0.11 4394872035 238011 64.83 18620 18830 18280 24000 12930 18470 18464.99 0.34 0 14776 19636 19052 18756 18172 17876 18905 18025 77 5530 500 12920 10 1 15450915 2857 56.89 7.60 12 1.54 325.00 2432.00 27150 20250320 -31.90 17100 20250327 8.13 27150 -31.90 20250320 17100 8.13 20250327 27150 -31.90 20250320 17100 8.13 20250327 1.02 Y 484810 500 77 억 52113 N N 7420 N 00 N
4 20250512 141247 57 100.00 KOSDAQ 기계·장비 N N N N N 18440 -30 5 -0.16 3735815300 202301 55.10 18620 18830 18280 24000 12930 18470 18466.61 0.34 0 4379 19636 19052 18756 18172 17876 18905 18025 77 5530 500 12920 10 1 15450915 2849 56.74 7.58 12 1.31 325.00 2432.00 27150 20250320 -32.08 17100 20250327 7.84 27150 -32.08 20250320 17100 7.84 20250327 27150 -32.08 20250320 17100 7.84 20250327 1.02 Y 484810 500 77 억 52113 N N 7420 N 00 N
5 20250512 131246 57 100.00 KOSDAQ 기계·장비 N N N N N 18360 -110 5 -0.60 3269411125 176985 48.21 18620 18830 18280 24000 12930 18470 18472.82 0.34 0 164 19636 19052 18756 18172 17876 18905 18025 77 5530 500 12920 10 1 15450915 2837 56.49 7.55 12 1.15 325.00 2432.00 27150 20250320 -32.38 17100 20250327 7.37 27150 -32.38 20250320 17100 7.37 20250327 27150 -32.38 20250320 17100 7.37 20250327 1.02 Y 484810 500 77 억 52113 N N 7420 N 00 N
6 20250512 121247 57 100.00 KOSDAQ 기계·장비 N N N N N 18450 -20 5 -0.11 3008121255 162793 44.34 18620 18830 18280 24000 12930 18470 18478.22 0.34 0 -1 19636 19052 18756 18172 17876 18905 18025 77 5530 500 12920 10 1 15450915 2851 56.77 7.59 12 1.05 325.00 2432.00 27150 20250320 -32.04 17100 20250327 7.89 27150 -32.04 20250320 17100 7.89 20250327 27150 -32.04 20250320 17100 7.89 20250327 1.02 Y 484810 500 77 억 52113 N N 7420 N 00 N
7 20250512 111246 57 100.00 KOSDAQ 기계·장비 N N N N N 18520 50 2 0.27 2586101825 139973 38.13 18620 18830 18280 24000 12930 18470 18475.74 0.34 0 2601 19636 19052 18756 18172 17876 18905 18025 77 5530 500 12920 10 1 15450915 2862 56.98 7.62 12 0.91 325.00 2432.00 27150 20250320 -31.79 17100 20250327 8.30 27150 -31.79 20250320 17100 8.30 20250327 27150 -31.79 20250320 17100 8.30 20250327 1.02 Y 484810 500 77 억 52113 N N 7420 N 00 N
8 20250512 101242 57 100.00 KOSDAQ 기계·장비 N N N N N 18390 -80 5 -0.43 1830438910 99185 27.02 18620 18830 18280 24000 12930 18470 18454.73 0.34 0 -6407 19636 19052 18756 18172 17876 18905 18025 77 5530 500 12920 10 1 15450915 2841 56.58 7.56 12 0.64 325.00 2432.00 27150 20250320 -32.27 17100 20250327 7.54 27150 -32.27 20250320 17100 7.54 20250327 27150 -32.27 20250320 17100 7.54 20250327 1.02 Y 484810 500 77 억 52113 N N 7420 N 00 N
9 20250512 091246 57 100.00 KOSDAQ 기계·장비 N N N N N 18430 -40 5 -0.22 688955890 37049 10.09 18620 18830 18410 24000 12930 18470 18597.25 0.34 0 -5746 19636 19052 18756 18172 17876 18905 18025 77 5530 500 12920 10 1 15450915 2848 56.71 7.58 12 0.24 325.00 2432.00 27150 20250320 -32.12 17100 20250327 7.78 27150 -32.12 20250320 17100 7.78 20250327 27150 -32.12 20250320 17100 7.78 20250327 1.02 Y 484810 500 77 억 52113 N N 7420 N 00 N
10 20250509 161235 57 100.00 KOSDAQ 기계·장비 N N N N N 18470 -870 5 -4.50 6749145600 361871 86.69 19340 19340 18460 25100 13540 19340 18650.95 0.38 0 -6992 20013 19676 19443 19106 18873 19560 18990 77 5760 500 13530 10 1 15450915 2854 56.83 7.59 12 2.34 325.00 2432.00 27150 20250320 -31.97 17100 20250327 8.01 27150 -31.97 20250320 17100 8.01 20250327 27150 -31.97 20250320 17100 8.01 20250327 1.04 Y 484810 500 77 억 58314 N N 7420 N 00 N
11 20250509 151249 57 100.00 KOSDAQ 기계·장비 N N N N N 18480 -860 5 -4.45 6396707490 342813 82.12 19340 19340 18460 25100 13540 19340 18659.17 0.38 0 -6332 20013 19676 19443 19106 18873 19560 18990 77 5760 500 13530 10 1 15450915 2855 56.86 7.60 12 2.22 325.00 2432.00 27150 20250320 -31.93 17100 20250327 8.07 27150 -31.93 20250320 17100 8.07 20250327 27150 -31.93 20250320 17100 8.07 20250327 1.04 Y 484810 500 77 억 58314 N N 15805 N 00 N
12 20250509 141243 57 100.00 KOSDAQ 기계·장비 N N N N N 18500 -840 5 -4.34 5776338005 309281 74.09 19340 19340 18460 25100 13540 19340 18676.35 0.38 0 -10560 20013 19676 19443 19106 18873 19560 18990 77 5760 500 13530 10 1 15450915 2858 56.92 7.61 12 2.00 325.00 2432.00 27150 20250320 -31.86 17100 20250327 8.19 27150 -31.86 20250320 17100 8.19 20250327 27150 -31.86 20250320 17100 8.19 20250327 1.04 Y 484810 500 77 억 58314 N N 15805 N 00 N