ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
079370/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
20250513,160614,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14000,-160,5,-1.13,3411530805,241360,109.73,14500,14590,13900,18400,9920,14160,14134.62,4.13,0,-36661,14573,14366,13953,13746,13333,14470,13850,155,4240,500,10190,10,1,31016990,4342,10.37,1.25,12,0.78,1350.00,11229.00,19950,20240521,-29.82,10210,20241209,37.12,16800,-16.67,20250219,11600,20.69,20250409,19950,-29.82,20240521,10210,37.12,20241209,3.61,Y,079370,500,155 억,,1280862,N,N,29071,N,00,N
20250513,150621,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14000,-160,5,-1.13,3339378965,236209,107.39,14500,14590,13900,18400,9920,14160,14137.39,4.13,0,-36182,14573,14366,13953,13746,13333,14470,13850,155,4240,500,10190,10,1,31016990,4342,10.37,1.25,12,0.76,1350.00,11229.00,19950,20240521,-29.82,10210,20241209,37.12,16800,-16.67,20250219,11600,20.69,20250409,19950,-29.82,20240521,10210,37.12,20241209,3.61,Y,079370,500,155 억,,1280862,N,N,23610,N,00,N
20250513,140622,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13960,-200,5,-1.41,3176002445,224495,102.06,14500,14590,13900,18400,9920,14160,14147.32,4.13,0,-34051,14573,14366,13953,13746,13333,14470,13850,155,4240,500,10190,10,1,31016990,4330,10.34,1.24,12,0.72,1350.00,11229.00,19950,20240521,-30.03,10210,20241209,36.73,16800,-16.90,20250219,11600,20.34,20250409,19950,-30.03,20240521,10210,36.73,20241209,3.61,Y,079370,500,155 억,,1280862,N,N,23610,N,00,N
20250513,130623,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13950,-210,5,-1.48,2911565640,205520,93.44,14500,14590,13950,18400,9920,14160,14166.82,4.13,0,-35085,14573,14366,13953,13746,13333,14470,13850,155,4240,500,10190,10,1,31016990,4327,10.33,1.24,12,0.66,1350.00,11229.00,19950,20240521,-30.08,10210,20241209,36.63,16800,-16.96,20250219,11600,20.26,20250409,19950,-30.08,20240521,10210,36.63,20241209,3.61,Y,079370,500,155 억,,1280862,N,N,23610,N,00,N
20250513,120624,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14060,-100,5,-0.71,2475836630,174417,79.30,14500,14590,14020,18400,9920,14160,14194.93,4.13,0,-21881,14573,14366,13953,13746,13333,14470,13850,155,4240,500,10190,10,1,31016990,4361,10.41,1.25,12,0.56,1350.00,11229.00,19950,20240521,-29.52,10210,20241209,37.71,16800,-16.31,20250219,11600,21.21,20250409,19950,-29.52,20240521,10210,37.71,20241209,3.61,Y,079370,500,155 억,,1280862,N,N,23610,N,00,N
20250513,110624,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14130,-30,5,-0.21,2270076605,159810,72.66,14500,14590,14020,18400,9920,14160,14204.85,4.13,0,-21220,14573,14366,13953,13746,13333,14470,13850,155,4240,500,10190,10,1,31016990,4383,10.47,1.26,12,0.52,1350.00,11229.00,19950,20240521,-29.17,10210,20241209,38.39,16800,-15.89,20250219,11600,21.81,20250409,19950,-29.17,20240521,10210,38.39,20241209,3.61,Y,079370,500,155 억,,1280862,N,N,23610,N,00,N
20250513,100625,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14050,-110,5,-0.78,1399082890,98213,44.65,14500,14590,14020,18400,9920,14160,14245.39,4.13,0,-25622,14573,14366,13953,13746,13333,14470,13850,155,4240,500,10190,10,1,31016990,4358,10.41,1.25,12,0.32,1350.00,11229.00,19950,20240521,-29.57,10210,20241209,37.61,16800,-16.37,20250219,11600,21.12,20250409,19950,-29.57,20240521,10210,37.61,20241209,3.61,Y,079370,500,155 억,,1280862,N,N,23610,N,00,N
20250513,090628,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14390,230,2,1.62,399622320,27675,12.58,14500,14590,14360,18400,9920,14160,14439.83,4.13,0,-4922,14573,14366,13953,13746,13333,14470,13850,155,4240,500,10190,10,1,31016990,4463,10.66,1.28,12,0.09,1350.00,11229.00,19950,20240521,-27.87,10210,20241209,40.94,16800,-14.35,20250219,11600,24.05,20250409,19950,-27.87,20240521,10210,40.94,20241209,3.61,Y,079370,500,155 억,,1280862,N,N,23610,N,00,N
20250512,160612,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14160,700,2,5.20,3057315895,219954,164.42,13580,14160,13540,17490,9430,13460,13899.67,3.73,0,70871,14120,13790,13570,13240,13020,13680,13130,155,4030,500,9690,10,1,31016990,4392,10.49,1.26,12,0.71,1350.00,11229.00,19950,20240521,-29.02,10210,20241209,38.69,16800,-15.71,20250219,11600,22.07,20250409,19950,-29.02,20240521,10210,38.69,20241209,3.58,Y,079370,500,155 억,,1157995,N,N,23559,N,00,N
20250512,150619,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14090,630,2,4.68,2678736095,193179,144.41,13580,14120,13540,17490,9430,13460,13866.60,3.73,0,71104,14120,13790,13570,13240,13020,13680,13130,155,4030,500,9690,10,1,31016990,4370,10.44,1.25,12,0.62,1350.00,11229.00,19950,20240521,-29.37,10210,20241209,38.00,16800,-16.13,20250219,11600,21.47,20250409,19950,-29.37,20240521,10210,38.00,20241209,3.58,Y,079370,500,155 억,,1157995,N,N,20444,N,00,N
20250512,140618,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13910,450,2,3.34,1938014910,140350,104.91,13580,13960,13540,17490,9430,13460,13808.44,3.73,0,50347,14120,13790,13570,13240,13020,13680,13130,155,4030,500,9690,10,1,31016990,4314,10.30,1.24,12,0.45,1350.00,11229.00,19950,20240521,-30.28,10210,20241209,36.24,16800,-17.20,20250219,11600,19.91,20250409,19950,-30.28,20240521,10210,36.24,20241209,3.58,Y,079370,500,155 억,,1157995,N,N,20444,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 20250513 160614 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14000 -160 5 -1.13 3411530805 241360 109.73 14500 14590 13900 18400 9920 14160 14134.62 4.13 0 -36661 14573 14366 13953 13746 13333 14470 13850 155 4240 500 10190 10 1 31016990 4342 10.37 1.25 12 0.78 1350.00 11229.00 19950 20240521 -29.82 10210 20241209 37.12 16800 -16.67 20250219 11600 20.69 20250409 19950 -29.82 20240521 10210 37.12 20241209 3.61 Y 079370 500 155 억 1280862 N N 29071 N 00 N
3 20250513 150621 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14000 -160 5 -1.13 3339378965 236209 107.39 14500 14590 13900 18400 9920 14160 14137.39 4.13 0 -36182 14573 14366 13953 13746 13333 14470 13850 155 4240 500 10190 10 1 31016990 4342 10.37 1.25 12 0.76 1350.00 11229.00 19950 20240521 -29.82 10210 20241209 37.12 16800 -16.67 20250219 11600 20.69 20250409 19950 -29.82 20240521 10210 37.12 20241209 3.61 Y 079370 500 155 억 1280862 N N 23610 N 00 N
4 20250513 140622 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13960 -200 5 -1.41 3176002445 224495 102.06 14500 14590 13900 18400 9920 14160 14147.32 4.13 0 -34051 14573 14366 13953 13746 13333 14470 13850 155 4240 500 10190 10 1 31016990 4330 10.34 1.24 12 0.72 1350.00 11229.00 19950 20240521 -30.03 10210 20241209 36.73 16800 -16.90 20250219 11600 20.34 20250409 19950 -30.03 20240521 10210 36.73 20241209 3.61 Y 079370 500 155 억 1280862 N N 23610 N 00 N
5 20250513 130623 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13950 -210 5 -1.48 2911565640 205520 93.44 14500 14590 13950 18400 9920 14160 14166.82 4.13 0 -35085 14573 14366 13953 13746 13333 14470 13850 155 4240 500 10190 10 1 31016990 4327 10.33 1.24 12 0.66 1350.00 11229.00 19950 20240521 -30.08 10210 20241209 36.63 16800 -16.96 20250219 11600 20.26 20250409 19950 -30.08 20240521 10210 36.63 20241209 3.61 Y 079370 500 155 억 1280862 N N 23610 N 00 N
6 20250513 120624 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14060 -100 5 -0.71 2475836630 174417 79.30 14500 14590 14020 18400 9920 14160 14194.93 4.13 0 -21881 14573 14366 13953 13746 13333 14470 13850 155 4240 500 10190 10 1 31016990 4361 10.41 1.25 12 0.56 1350.00 11229.00 19950 20240521 -29.52 10210 20241209 37.71 16800 -16.31 20250219 11600 21.21 20250409 19950 -29.52 20240521 10210 37.71 20241209 3.61 Y 079370 500 155 억 1280862 N N 23610 N 00 N
7 20250513 110624 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14130 -30 5 -0.21 2270076605 159810 72.66 14500 14590 14020 18400 9920 14160 14204.85 4.13 0 -21220 14573 14366 13953 13746 13333 14470 13850 155 4240 500 10190 10 1 31016990 4383 10.47 1.26 12 0.52 1350.00 11229.00 19950 20240521 -29.17 10210 20241209 38.39 16800 -15.89 20250219 11600 21.81 20250409 19950 -29.17 20240521 10210 38.39 20241209 3.61 Y 079370 500 155 억 1280862 N N 23610 N 00 N
8 20250513 100625 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14050 -110 5 -0.78 1399082890 98213 44.65 14500 14590 14020 18400 9920 14160 14245.39 4.13 0 -25622 14573 14366 13953 13746 13333 14470 13850 155 4240 500 10190 10 1 31016990 4358 10.41 1.25 12 0.32 1350.00 11229.00 19950 20240521 -29.57 10210 20241209 37.61 16800 -16.37 20250219 11600 21.12 20250409 19950 -29.57 20240521 10210 37.61 20241209 3.61 Y 079370 500 155 억 1280862 N N 23610 N 00 N
9 20250513 090628 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14390 230 2 1.62 399622320 27675 12.58 14500 14590 14360 18400 9920 14160 14439.83 4.13 0 -4922 14573 14366 13953 13746 13333 14470 13850 155 4240 500 10190 10 1 31016990 4463 10.66 1.28 12 0.09 1350.00 11229.00 19950 20240521 -27.87 10210 20241209 40.94 16800 -14.35 20250219 11600 24.05 20250409 19950 -27.87 20240521 10210 40.94 20241209 3.61 Y 079370 500 155 억 1280862 N N 23610 N 00 N
10 20250512 160612 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14160 700 2 5.20 3057315895 219954 164.42 13580 14160 13540 17490 9430 13460 13899.67 3.73 0 70871 14120 13790 13570 13240 13020 13680 13130 155 4030 500 9690 10 1 31016990 4392 10.49 1.26 12 0.71 1350.00 11229.00 19950 20240521 -29.02 10210 20241209 38.69 16800 -15.71 20250219 11600 22.07 20250409 19950 -29.02 20240521 10210 38.69 20241209 3.58 Y 079370 500 155 억 1157995 N N 23559 N 00 N
11 20250512 150619 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14090 630 2 4.68 2678736095 193179 144.41 13580 14120 13540 17490 9430 13460 13866.60 3.73 0 71104 14120 13790 13570 13240 13020 13680 13130 155 4030 500 9690 10 1 31016990 4370 10.44 1.25 12 0.62 1350.00 11229.00 19950 20240521 -29.37 10210 20241209 38.00 16800 -16.13 20250219 11600 21.47 20250409 19950 -29.37 20240521 10210 38.00 20241209 3.58 Y 079370 500 155 억 1157995 N N 20444 N 00 N
12 20250512 140618 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13910 450 2 3.34 1938014910 140350 104.91 13580 13960 13540 17490 9430 13460 13808.44 3.73 0 50347 14120 13790 13570 13240 13020 13680 13130 155 4030 500 9690 10 1 31016990 4314 10.30 1.24 12 0.45 1350.00 11229.00 19950 20240521 -30.28 10210 20241209 36.24 16800 -17.20 20250219 11600 19.91 20250409 19950 -30.28 20240521 10210 36.24 20241209 3.58 Y 079370 500 155 억 1157995 N N 20444 N 00 N