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
079950/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
20250513,160615,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,643,3,2,0.47,12766239,19957,61.88,636,645,634,832,448,640,639.68,0.99,0,-736,650,644,637,631,624,648,635,116,192,500,400,1,1,23200000,149,-1.48,0.52,12,0.09,-433.00,1228.00,1145,20240613,-43.84,553,20250319,16.27,820,-21.59,20250113,553,16.27,20250319,1145,-43.84,20240613,553,16.27,20250319,0.00,Y,079950,500,116 억,,230676,N,N,0,N,00,N
20250513,150623,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,638,-2,5,-0.31,5878902,9230,28.62,636,640,634,832,448,640,636.93,0.99,0,-965,650,644,637,631,624,648,635,116,192,500,400,1,1,23200000,148,-1.47,0.52,12,0.04,-433.00,1228.00,1145,20240613,-44.28,553,20250319,15.37,820,-22.20,20250113,553,15.37,20250319,1145,-44.28,20240613,553,15.37,20250319,0.00,Y,079950,500,116 억,,230676,N,N,0,N,00,N
20250513,140624,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,638,-2,5,-0.31,5813926,9128,28.30,636,640,634,832,448,640,636.93,0.99,0,-905,650,644,637,631,624,648,635,116,192,500,400,1,1,23200000,148,-1.47,0.52,12,0.04,-433.00,1228.00,1145,20240613,-44.28,553,20250319,15.37,820,-22.20,20250113,553,15.37,20250319,1145,-44.28,20240613,553,15.37,20250319,0.00,Y,079950,500,116 억,,230676,N,N,0,N,00,N
20250513,130625,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,638,-2,5,-0.31,5288992,8305,25.75,636,640,634,832,448,640,636.84,0.99,0,-905,650,644,637,631,624,648,635,116,192,500,400,1,1,23200000,148,-1.47,0.52,12,0.04,-433.00,1228.00,1145,20240613,-44.28,553,20250319,15.37,820,-22.20,20250113,553,15.37,20250319,1145,-44.28,20240613,553,15.37,20250319,0.00,Y,079950,500,116 억,,230676,N,N,0,N,00,N
20250513,120626,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,638,-2,5,-0.31,3114327,4879,15.13,636,640,636,832,448,640,638.31,0.99,0,-905,650,644,637,631,624,648,635,116,192,500,400,1,1,23200000,148,-1.47,0.52,12,0.02,-433.00,1228.00,1145,20240613,-44.28,553,20250319,15.37,820,-22.20,20250113,553,15.37,20250319,1145,-44.28,20240613,553,15.37,20250319,0.00,Y,079950,500,116 억,,230676,N,N,0,N,00,N
20250513,110625,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,639,-1,5,-0.16,2623067,4109,12.74,636,640,636,832,448,640,638.37,0.99,0,-823,650,644,637,631,624,648,635,116,192,500,400,1,1,23200000,148,-1.48,0.52,12,0.02,-433.00,1228.00,1145,20240613,-44.19,553,20250319,15.55,820,-22.07,20250113,553,15.55,20250319,1145,-44.19,20240613,553,15.55,20250319,0.00,Y,079950,500,116 억,,230676,N,N,0,N,00,N
20250513,100627,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,640,0,3,0.00,827638,1297,4.02,636,640,636,832,448,640,638.12,0.99,0,-24,650,644,637,631,624,648,635,116,192,500,400,1,1,23200000,148,-1.48,0.52,12,0.01,-433.00,1228.00,1145,20240613,-44.10,553,20250319,15.73,820,-21.95,20250113,553,15.73,20250319,1145,-44.10,20240613,553,15.73,20250319,0.00,Y,079950,500,116 억,,230676,N,N,0,N,00,N
20250513,090630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,640,0,3,0.00,189540,298,0.92,636,640,636,832,448,640,636.04,0.99,0,0,650,644,637,631,624,648,635,116,192,500,400,1,1,23200000,148,-1.48,0.52,12,0.00,-433.00,1228.00,1145,20240613,-44.10,553,20250319,15.73,820,-21.95,20250113,553,15.73,20250319,1145,-44.10,20240613,553,15.73,20250319,0.00,Y,079950,500,116 억,,230676,N,N,0,N,00,N
20250512,160614,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,640,6,2,0.95,20514544,32253,527.79,634,643,630,824,444,634,636.05,1.00,0,1162,645,639,629,623,613,642,626,116,190,500,400,1,1,23200000,148,-1.48,0.52,12,0.14,-433.00,1228.00,1145,20240613,-44.10,553,20250319,15.73,820,-21.95,20250113,553,15.73,20250319,1145,-44.10,20240613,553,15.73,20250319,0.00,Y,079950,500,116 억,,232319,N,N,50,N,00,N
20250512,150621,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,630,-4,5,-0.63,19381426,30480,498.77,634,643,630,824,444,634,635.87,1.00,0,1068,645,639,629,623,613,642,626,116,190,500,400,1,1,23200000,146,-1.45,0.51,12,0.13,-433.00,1228.00,1145,20240613,-44.98,553,20250319,13.92,820,-23.17,20250113,553,13.92,20250319,1145,-44.98,20240613,553,13.92,20250319,0.00,Y,079950,500,116 억,,232319,N,N,50,N,00,N
20250512,140620,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,634,0,3,0.00,18805265,29569,483.87,634,643,630,824,444,634,635.98,1.00,0,1464,645,639,629,623,613,642,626,116,190,500,400,1,1,23200000,147,-1.46,0.52,12,0.13,-433.00,1228.00,1145,20240613,-44.63,553,20250319,14.65,820,-22.68,20250113,553,14.65,20250319,1145,-44.63,20240613,553,14.65,20250319,0.00,Y,079950,500,116 억,,232319,N,N,50,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 160615 57 100.00 KOSDAQ 기계·장비 N N N N N 643 3 2 0.47 12766239 19957 61.88 636 645 634 832 448 640 639.68 0.99 0 -736 650 644 637 631 624 648 635 116 192 500 400 1 1 23200000 149 -1.48 0.52 12 0.09 -433.00 1228.00 1145 20240613 -43.84 553 20250319 16.27 820 -21.59 20250113 553 16.27 20250319 1145 -43.84 20240613 553 16.27 20250319 0.00 Y 079950 500 116 억 230676 N N 0 N 00 N
3 20250513 150623 57 100.00 KOSDAQ 기계·장비 N N N N N 638 -2 5 -0.31 5878902 9230 28.62 636 640 634 832 448 640 636.93 0.99 0 -965 650 644 637 631 624 648 635 116 192 500 400 1 1 23200000 148 -1.47 0.52 12 0.04 -433.00 1228.00 1145 20240613 -44.28 553 20250319 15.37 820 -22.20 20250113 553 15.37 20250319 1145 -44.28 20240613 553 15.37 20250319 0.00 Y 079950 500 116 억 230676 N N 0 N 00 N
4 20250513 140624 57 100.00 KOSDAQ 기계·장비 N N N N N 638 -2 5 -0.31 5813926 9128 28.30 636 640 634 832 448 640 636.93 0.99 0 -905 650 644 637 631 624 648 635 116 192 500 400 1 1 23200000 148 -1.47 0.52 12 0.04 -433.00 1228.00 1145 20240613 -44.28 553 20250319 15.37 820 -22.20 20250113 553 15.37 20250319 1145 -44.28 20240613 553 15.37 20250319 0.00 Y 079950 500 116 억 230676 N N 0 N 00 N
5 20250513 130625 57 100.00 KOSDAQ 기계·장비 N N N N N 638 -2 5 -0.31 5288992 8305 25.75 636 640 634 832 448 640 636.84 0.99 0 -905 650 644 637 631 624 648 635 116 192 500 400 1 1 23200000 148 -1.47 0.52 12 0.04 -433.00 1228.00 1145 20240613 -44.28 553 20250319 15.37 820 -22.20 20250113 553 15.37 20250319 1145 -44.28 20240613 553 15.37 20250319 0.00 Y 079950 500 116 억 230676 N N 0 N 00 N
6 20250513 120626 57 100.00 KOSDAQ 기계·장비 N N N N N 638 -2 5 -0.31 3114327 4879 15.13 636 640 636 832 448 640 638.31 0.99 0 -905 650 644 637 631 624 648 635 116 192 500 400 1 1 23200000 148 -1.47 0.52 12 0.02 -433.00 1228.00 1145 20240613 -44.28 553 20250319 15.37 820 -22.20 20250113 553 15.37 20250319 1145 -44.28 20240613 553 15.37 20250319 0.00 Y 079950 500 116 억 230676 N N 0 N 00 N
7 20250513 110625 57 100.00 KOSDAQ 기계·장비 N N N N N 639 -1 5 -0.16 2623067 4109 12.74 636 640 636 832 448 640 638.37 0.99 0 -823 650 644 637 631 624 648 635 116 192 500 400 1 1 23200000 148 -1.48 0.52 12 0.02 -433.00 1228.00 1145 20240613 -44.19 553 20250319 15.55 820 -22.07 20250113 553 15.55 20250319 1145 -44.19 20240613 553 15.55 20250319 0.00 Y 079950 500 116 억 230676 N N 0 N 00 N
8 20250513 100627 57 100.00 KOSDAQ 기계·장비 N N N N N 640 0 3 0.00 827638 1297 4.02 636 640 636 832 448 640 638.12 0.99 0 -24 650 644 637 631 624 648 635 116 192 500 400 1 1 23200000 148 -1.48 0.52 12 0.01 -433.00 1228.00 1145 20240613 -44.10 553 20250319 15.73 820 -21.95 20250113 553 15.73 20250319 1145 -44.10 20240613 553 15.73 20250319 0.00 Y 079950 500 116 억 230676 N N 0 N 00 N
9 20250513 090630 57 100.00 KOSDAQ 기계·장비 N N N N N 640 0 3 0.00 189540 298 0.92 636 640 636 832 448 640 636.04 0.99 0 0 650 644 637 631 624 648 635 116 192 500 400 1 1 23200000 148 -1.48 0.52 12 0.00 -433.00 1228.00 1145 20240613 -44.10 553 20250319 15.73 820 -21.95 20250113 553 15.73 20250319 1145 -44.10 20240613 553 15.73 20250319 0.00 Y 079950 500 116 억 230676 N N 0 N 00 N
10 20250512 160614 57 100.00 KOSDAQ 기계·장비 N N N N N 640 6 2 0.95 20514544 32253 527.79 634 643 630 824 444 634 636.05 1.00 0 1162 645 639 629 623 613 642 626 116 190 500 400 1 1 23200000 148 -1.48 0.52 12 0.14 -433.00 1228.00 1145 20240613 -44.10 553 20250319 15.73 820 -21.95 20250113 553 15.73 20250319 1145 -44.10 20240613 553 15.73 20250319 0.00 Y 079950 500 116 억 232319 N N 50 N 00 N
11 20250512 150621 57 100.00 KOSDAQ 기계·장비 N N N N N 630 -4 5 -0.63 19381426 30480 498.77 634 643 630 824 444 634 635.87 1.00 0 1068 645 639 629 623 613 642 626 116 190 500 400 1 1 23200000 146 -1.45 0.51 12 0.13 -433.00 1228.00 1145 20240613 -44.98 553 20250319 13.92 820 -23.17 20250113 553 13.92 20250319 1145 -44.98 20240613 553 13.92 20250319 0.00 Y 079950 500 116 억 232319 N N 50 N 00 N
12 20250512 140620 57 100.00 KOSDAQ 기계·장비 N N N N N 634 0 3 0.00 18805265 29569 483.87 634 643 630 824 444 634 635.98 1.00 0 1464 645 639 629 623 613 642 626 116 190 500 400 1 1 23200000 147 -1.46 0.52 12 0.13 -433.00 1228.00 1145 20240613 -44.63 553 20250319 14.65 820 -22.68 20250113 553 14.65 20250319 1145 -44.63 20240613 553 14.65 20250319 0.00 Y 079950 500 116 억 232319 N N 50 N 00 N