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
089140/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
20250513,160638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2840,65,2,2.34,756431295,263064,295.67,2805,2955,2780,3605,1945,2775,2875.46,1.15,0,-18349,2858,2816,2753,2711,2648,2837,2732,317,830,2500,1660,5,1,12680245,360,-2.66,0.25,12,2.07,-1069.00,11232.00,6340,20241101,-55.21,2135,20250409,33.02,3290,-13.68,20250430,2135,33.02,20250409,6340,-55.21,20241101,2135,33.02,20250409,0.78,Y,089140,2500,317 억,,145313,N,N,5305,N,00,N
20250513,150646,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2870,95,2,3.42,734770185,255458,287.12,2805,2955,2780,3605,1945,2775,2876.29,1.15,0,-17338,2858,2816,2753,2711,2648,2837,2732,317,830,2500,1660,5,1,12680245,364,-2.68,0.26,12,2.01,-1069.00,11232.00,6340,20241101,-54.73,2135,20250409,34.43,3290,-12.77,20250430,2135,34.43,20250409,6340,-54.73,20241101,2135,34.43,20250409,0.78,Y,089140,2500,317 억,,145313,N,N,9151,N,00,N
20250513,140647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2830,55,2,1.98,620669905,215645,242.37,2805,2955,2780,3605,1945,2775,2878.20,1.15,0,-14945,2858,2816,2753,2711,2648,2837,2732,317,830,2500,1660,5,1,12680245,359,-2.65,0.25,12,1.70,-1069.00,11232.00,6340,20241101,-55.36,2135,20250409,32.55,3290,-13.98,20250430,2135,32.55,20250409,6340,-55.36,20241101,2135,32.55,20250409,0.78,Y,089140,2500,317 억,,145313,N,N,9151,N,00,N
20250513,130648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2830,55,2,1.98,600060765,208351,234.17,2805,2955,2780,3605,1945,2775,2880.05,1.15,0,-10972,2858,2816,2753,2711,2648,2837,2732,317,830,2500,1660,5,1,12680245,359,-2.65,0.25,12,1.64,-1069.00,11232.00,6340,20241101,-55.36,2135,20250409,32.55,3290,-13.98,20250430,2135,32.55,20250409,6340,-55.36,20241101,2135,32.55,20250409,0.78,Y,089140,2500,317 억,,145313,N,N,9151,N,00,N
20250513,120649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2825,50,2,1.80,581139940,201668,226.66,2805,2955,2780,3605,1945,2775,2881.67,1.15,0,-8896,2858,2816,2753,2711,2648,2837,2732,317,830,2500,1660,5,1,12680245,358,-2.64,0.25,12,1.59,-1069.00,11232.00,6340,20241101,-55.44,2135,20250409,32.32,3290,-14.13,20250430,2135,32.32,20250409,6340,-55.44,20241101,2135,32.32,20250409,0.78,Y,089140,2500,317 억,,145313,N,N,9151,N,00,N
20250513,110649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2830,55,2,1.98,549546835,190513,214.12,2805,2955,2780,3605,1945,2775,2884.56,1.15,0,-9402,2858,2816,2753,2711,2648,2837,2732,317,830,2500,1660,5,1,12680245,359,-2.65,0.25,12,1.50,-1069.00,11232.00,6340,20241101,-55.36,2135,20250409,32.55,3290,-13.98,20250430,2135,32.55,20250409,6340,-55.36,20241101,2135,32.55,20250409,0.78,Y,089140,2500,317 억,,145313,N,N,9151,N,00,N
20250513,100650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2910,135,2,4.86,391110505,135757,152.58,2805,2955,2780,3605,1945,2775,2880.96,1.15,0,1685,2858,2816,2753,2711,2648,2837,2732,317,830,2500,1660,5,1,12680245,369,-2.72,0.26,12,1.07,-1069.00,11232.00,6340,20241101,-54.10,2135,20250409,36.30,3290,-11.55,20250430,2135,36.30,20250409,6340,-54.10,20241101,2135,36.30,20250409,0.78,Y,089140,2500,317 억,,145313,N,N,9151,N,00,N
20250513,090653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2850,75,2,2.70,82039600,29187,32.80,2805,2850,2780,3605,1945,2775,2810.83,1.15,0,8397,2858,2816,2753,2711,2648,2837,2732,317,830,2500,1660,5,1,12680245,361,-2.67,0.25,12,0.23,-1069.00,11232.00,6340,20241101,-55.05,2135,20250409,33.49,3290,-13.37,20250430,2135,33.49,20250409,6340,-55.05,20241101,2135,33.49,20250409,0.78,Y,089140,2500,317 억,,145313,N,N,9151,N,00,N
20250512,160637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2775,70,2,2.59,244487525,88972,90.45,2690,2795,2690,3515,1895,2705,2747.92,0.90,0,31836,2835,2770,2735,2670,2635,2752,2652,317,810,2500,1620,5,1,12680245,352,-2.60,0.25,12,0.70,-1069.00,11232.00,6340,20241101,-56.23,2135,20250409,29.98,3290,-15.65,20250430,2135,29.98,20250409,6340,-56.23,20241101,2135,29.98,20250409,0.75,Y,089140,2500,317 억,,113729,N,N,9151,N,00,N
20250512,150644,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2765,60,2,2.22,236750630,86176,87.61,2690,2795,2690,3515,1895,2705,2747.29,0.90,0,31430,2835,2770,2735,2670,2635,2752,2652,317,810,2500,1620,5,1,12680245,351,-2.59,0.25,12,0.68,-1069.00,11232.00,6340,20241101,-56.39,2135,20250409,29.51,3290,-15.96,20250430,2135,29.51,20250409,6340,-56.39,20241101,2135,29.51,20250409,0.75,Y,089140,2500,317 억,,113729,N,N,9265,N,00,N
20250512,140642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2760,55,2,2.03,170993545,62458,63.49,2690,2775,2690,3515,1895,2705,2737.74,0.90,0,22740,2835,2770,2735,2670,2635,2752,2652,317,810,2500,1620,5,1,12680245,350,-2.58,0.25,12,0.49,-1069.00,11232.00,6340,20241101,-56.47,2135,20250409,29.27,3290,-16.11,20250430,2135,29.27,20250409,6340,-56.47,20241101,2135,29.27,20250409,0.75,Y,089140,2500,317 억,,113729,N,N,9265,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 160638 57 100.00 KOSDAQ 기계·장비 N N N N N 2840 65 2 2.34 756431295 263064 295.67 2805 2955 2780 3605 1945 2775 2875.46 1.15 0 -18349 2858 2816 2753 2711 2648 2837 2732 317 830 2500 1660 5 1 12680245 360 -2.66 0.25 12 2.07 -1069.00 11232.00 6340 20241101 -55.21 2135 20250409 33.02 3290 -13.68 20250430 2135 33.02 20250409 6340 -55.21 20241101 2135 33.02 20250409 0.78 Y 089140 2500 317 억 145313 N N 5305 N 00 N
3 20250513 150646 57 100.00 KOSDAQ 기계·장비 N N N N N 2870 95 2 3.42 734770185 255458 287.12 2805 2955 2780 3605 1945 2775 2876.29 1.15 0 -17338 2858 2816 2753 2711 2648 2837 2732 317 830 2500 1660 5 1 12680245 364 -2.68 0.26 12 2.01 -1069.00 11232.00 6340 20241101 -54.73 2135 20250409 34.43 3290 -12.77 20250430 2135 34.43 20250409 6340 -54.73 20241101 2135 34.43 20250409 0.78 Y 089140 2500 317 억 145313 N N 9151 N 00 N
4 20250513 140647 57 100.00 KOSDAQ 기계·장비 N N N N N 2830 55 2 1.98 620669905 215645 242.37 2805 2955 2780 3605 1945 2775 2878.20 1.15 0 -14945 2858 2816 2753 2711 2648 2837 2732 317 830 2500 1660 5 1 12680245 359 -2.65 0.25 12 1.70 -1069.00 11232.00 6340 20241101 -55.36 2135 20250409 32.55 3290 -13.98 20250430 2135 32.55 20250409 6340 -55.36 20241101 2135 32.55 20250409 0.78 Y 089140 2500 317 억 145313 N N 9151 N 00 N
5 20250513 130648 57 100.00 KOSDAQ 기계·장비 N N N N N 2830 55 2 1.98 600060765 208351 234.17 2805 2955 2780 3605 1945 2775 2880.05 1.15 0 -10972 2858 2816 2753 2711 2648 2837 2732 317 830 2500 1660 5 1 12680245 359 -2.65 0.25 12 1.64 -1069.00 11232.00 6340 20241101 -55.36 2135 20250409 32.55 3290 -13.98 20250430 2135 32.55 20250409 6340 -55.36 20241101 2135 32.55 20250409 0.78 Y 089140 2500 317 억 145313 N N 9151 N 00 N
6 20250513 120649 57 100.00 KOSDAQ 기계·장비 N N N N N 2825 50 2 1.80 581139940 201668 226.66 2805 2955 2780 3605 1945 2775 2881.67 1.15 0 -8896 2858 2816 2753 2711 2648 2837 2732 317 830 2500 1660 5 1 12680245 358 -2.64 0.25 12 1.59 -1069.00 11232.00 6340 20241101 -55.44 2135 20250409 32.32 3290 -14.13 20250430 2135 32.32 20250409 6340 -55.44 20241101 2135 32.32 20250409 0.78 Y 089140 2500 317 억 145313 N N 9151 N 00 N
7 20250513 110649 57 100.00 KOSDAQ 기계·장비 N N N N N 2830 55 2 1.98 549546835 190513 214.12 2805 2955 2780 3605 1945 2775 2884.56 1.15 0 -9402 2858 2816 2753 2711 2648 2837 2732 317 830 2500 1660 5 1 12680245 359 -2.65 0.25 12 1.50 -1069.00 11232.00 6340 20241101 -55.36 2135 20250409 32.55 3290 -13.98 20250430 2135 32.55 20250409 6340 -55.36 20241101 2135 32.55 20250409 0.78 Y 089140 2500 317 억 145313 N N 9151 N 00 N
8 20250513 100650 57 100.00 KOSDAQ 기계·장비 N N N N N 2910 135 2 4.86 391110505 135757 152.58 2805 2955 2780 3605 1945 2775 2880.96 1.15 0 1685 2858 2816 2753 2711 2648 2837 2732 317 830 2500 1660 5 1 12680245 369 -2.72 0.26 12 1.07 -1069.00 11232.00 6340 20241101 -54.10 2135 20250409 36.30 3290 -11.55 20250430 2135 36.30 20250409 6340 -54.10 20241101 2135 36.30 20250409 0.78 Y 089140 2500 317 억 145313 N N 9151 N 00 N
9 20250513 090653 57 100.00 KOSDAQ 기계·장비 N N N N N 2850 75 2 2.70 82039600 29187 32.80 2805 2850 2780 3605 1945 2775 2810.83 1.15 0 8397 2858 2816 2753 2711 2648 2837 2732 317 830 2500 1660 5 1 12680245 361 -2.67 0.25 12 0.23 -1069.00 11232.00 6340 20241101 -55.05 2135 20250409 33.49 3290 -13.37 20250430 2135 33.49 20250409 6340 -55.05 20241101 2135 33.49 20250409 0.78 Y 089140 2500 317 억 145313 N N 9151 N 00 N
10 20250512 160637 57 100.00 KOSDAQ 기계·장비 N N N N N 2775 70 2 2.59 244487525 88972 90.45 2690 2795 2690 3515 1895 2705 2747.92 0.90 0 31836 2835 2770 2735 2670 2635 2752 2652 317 810 2500 1620 5 1 12680245 352 -2.60 0.25 12 0.70 -1069.00 11232.00 6340 20241101 -56.23 2135 20250409 29.98 3290 -15.65 20250430 2135 29.98 20250409 6340 -56.23 20241101 2135 29.98 20250409 0.75 Y 089140 2500 317 억 113729 N N 9151 N 00 N
11 20250512 150644 57 100.00 KOSDAQ 기계·장비 N N N N N 2765 60 2 2.22 236750630 86176 87.61 2690 2795 2690 3515 1895 2705 2747.29 0.90 0 31430 2835 2770 2735 2670 2635 2752 2652 317 810 2500 1620 5 1 12680245 351 -2.59 0.25 12 0.68 -1069.00 11232.00 6340 20241101 -56.39 2135 20250409 29.51 3290 -15.96 20250430 2135 29.51 20250409 6340 -56.39 20241101 2135 29.51 20250409 0.75 Y 089140 2500 317 억 113729 N N 9265 N 00 N
12 20250512 140642 57 100.00 KOSDAQ 기계·장비 N N N N N 2760 55 2 2.03 170993545 62458 63.49 2690 2775 2690 3515 1895 2705 2737.74 0.90 0 22740 2835 2770 2735 2670 2635 2752 2652 317 810 2500 1620 5 1 12680245 350 -2.58 0.25 12 0.49 -1069.00 11232.00 6340 20241101 -56.47 2135 20250409 29.27 3290 -16.11 20250430 2135 29.27 20250409 6340 -56.47 20241101 2135 29.27 20250409 0.75 Y 089140 2500 317 억 113729 N N 9265 N 00 N