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
089890/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
20250513,160641,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7660,-280,5,-3.53,366503180,47807,40.03,7800,7800,7570,10320,5560,7940,7666.31,0.07,0,-13627,8386,8162,7716,7492,7046,8275,7605,84,2380,500,5550,10,1,16584962,1270,-638.33,1.93,12,0.29,-12.00,3968.00,19920,20240627,-61.55,5770,20241209,32.76,9600,-20.21,20250219,6000,27.67,20250409,19920,-61.55,20240627,5770,32.76,20241209,2.15,Y,089890,500,84 억,,12291,N,N,3565,N,00,N
20250513,150649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7600,-340,5,-4.28,283265320,36907,30.91,7800,7800,7570,10320,5560,7940,7675.11,0.07,0,-8555,8386,8162,7716,7492,7046,8275,7605,84,2380,500,5550,10,1,16584962,1260,-633.33,1.92,12,0.22,-12.00,3968.00,19920,20240627,-61.85,5770,20241209,31.72,9600,-20.83,20250219,6000,26.67,20250409,19920,-61.85,20240627,5770,31.72,20241209,2.15,Y,089890,500,84 억,,12291,N,N,5054,N,00,N
20250513,140650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7590,-350,5,-4.41,275217600,35847,30.02,7800,7800,7570,10320,5560,7940,7677.56,0.07,0,-8417,8386,8162,7716,7492,7046,8275,7605,84,2380,500,5550,10,1,16584962,1259,-632.50,1.91,12,0.22,-12.00,3968.00,19920,20240627,-61.90,5770,20241209,31.54,9600,-20.94,20250219,6000,26.50,20250409,19920,-61.90,20240627,5770,31.54,20241209,2.15,Y,089890,500,84 억,,12291,N,N,5054,N,00,N
20250513,130650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7630,-310,5,-3.90,251430510,32712,27.39,7800,7800,7580,10320,5560,7940,7686.19,0.07,0,-6328,8386,8162,7716,7492,7046,8275,7605,84,2380,500,5550,10,1,16584962,1265,-635.83,1.92,12,0.20,-12.00,3968.00,19920,20240627,-61.70,5770,20241209,32.24,9600,-20.52,20250219,6000,27.17,20250409,19920,-61.70,20240627,5770,32.24,20241209,2.15,Y,089890,500,84 억,,12291,N,N,5054,N,00,N
20250513,120652,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7630,-310,5,-3.90,238860580,31064,26.01,7800,7800,7580,10320,5560,7940,7689.31,0.07,0,-5149,8386,8162,7716,7492,7046,8275,7605,84,2380,500,5550,10,1,16584962,1265,-635.83,1.92,12,0.19,-12.00,3968.00,19920,20240627,-61.70,5770,20241209,32.24,9600,-20.52,20250219,6000,27.17,20250409,19920,-61.70,20240627,5770,32.24,20241209,2.15,Y,089890,500,84 억,,12291,N,N,5054,N,00,N
20250513,110651,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7690,-250,5,-3.15,162554900,21062,17.64,7800,7800,7640,10320,5560,7940,7717.92,0.07,0,-3507,8386,8162,7716,7492,7046,8275,7605,84,2380,500,5550,10,1,16584962,1275,-640.83,1.94,12,0.13,-12.00,3968.00,19920,20240627,-61.40,5770,20241209,33.28,9600,-19.90,20250219,6000,28.17,20250409,19920,-61.40,20240627,5770,33.28,20241209,2.15,Y,089890,500,84 억,,12291,N,N,5054,N,00,N
20250513,100653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7670,-270,5,-3.40,115268860,14922,12.50,7800,7800,7640,10320,5560,7940,7724.76,0.07,0,-4686,8386,8162,7716,7492,7046,8275,7605,84,2380,500,5550,10,1,16584962,1272,-639.17,1.93,12,0.09,-12.00,3968.00,19920,20240627,-61.50,5770,20241209,32.93,9600,-20.10,20250219,6000,27.83,20250409,19920,-61.50,20240627,5770,32.93,20241209,2.15,Y,089890,500,84 억,,12291,N,N,5054,N,00,N
20250513,090655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7770,-170,5,-2.14,15223790,1957,1.64,7800,7800,7730,10320,5560,7940,7779.15,0.07,0,269,8386,8162,7716,7492,7046,8275,7605,84,2380,500,5550,10,1,16584962,1289,-647.50,1.96,12,0.01,-12.00,3968.00,19920,20240627,-60.99,5770,20241209,34.66,9600,-19.06,20250219,6000,29.50,20250409,19920,-60.99,20240627,5770,34.66,20241209,2.15,Y,089890,500,84 억,,12291,N,N,5054,N,00,N
20250512,160639,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7940,580,2,7.88,908308640,119420,206.73,7360,7940,7270,9560,5160,7360,7605.83,0.00,0,29454,7500,7430,7310,7240,7120,7370,7180,84,2200,500,5150,10,1,16584962,1317,-661.67,2.00,12,0.72,-12.00,3968.00,19920,20240627,-60.14,5770,20241209,37.61,9600,-17.29,20250219,6000,32.33,20250409,19920,-60.14,20240627,5770,37.61,20241209,2.14,Y,089890,500,84 억,,0,N,N,5054,N,00,N
20250512,150646,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7690,330,2,4.48,670826340,89166,154.35,7360,7690,7270,9560,5160,7360,7523.34,0.00,0,25596,7500,7430,7310,7240,7120,7370,7180,84,2200,500,5150,10,1,16584962,1275,-640.83,1.94,12,0.54,-12.00,3968.00,19920,20240627,-61.40,5770,20241209,33.28,9600,-19.90,20250219,6000,28.17,20250409,19920,-61.40,20240627,5770,33.28,20241209,2.14,Y,089890,500,84 억,,0,N,N,2795,N,00,N
20250512,140644,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7560,200,2,2.72,528482290,70502,122.05,7360,7650,7270,9560,5160,7360,7495.99,0.00,0,17520,7500,7430,7310,7240,7120,7370,7180,84,2200,500,5150,10,1,16584962,1254,-630.00,1.91,12,0.43,-12.00,3968.00,19920,20240627,-62.05,5770,20241209,31.02,9600,-21.25,20250219,6000,26.00,20250409,19920,-62.05,20240627,5770,31.02,20241209,2.14,Y,089890,500,84 억,,0,N,N,2795,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 160641 57 100.00 KOSDAQ 기계·장비 N N N N N 7660 -280 5 -3.53 366503180 47807 40.03 7800 7800 7570 10320 5560 7940 7666.31 0.07 0 -13627 8386 8162 7716 7492 7046 8275 7605 84 2380 500 5550 10 1 16584962 1270 -638.33 1.93 12 0.29 -12.00 3968.00 19920 20240627 -61.55 5770 20241209 32.76 9600 -20.21 20250219 6000 27.67 20250409 19920 -61.55 20240627 5770 32.76 20241209 2.15 Y 089890 500 84 억 12291 N N 3565 N 00 N
3 20250513 150649 57 100.00 KOSDAQ 기계·장비 N N N N N 7600 -340 5 -4.28 283265320 36907 30.91 7800 7800 7570 10320 5560 7940 7675.11 0.07 0 -8555 8386 8162 7716 7492 7046 8275 7605 84 2380 500 5550 10 1 16584962 1260 -633.33 1.92 12 0.22 -12.00 3968.00 19920 20240627 -61.85 5770 20241209 31.72 9600 -20.83 20250219 6000 26.67 20250409 19920 -61.85 20240627 5770 31.72 20241209 2.15 Y 089890 500 84 억 12291 N N 5054 N 00 N
4 20250513 140650 57 100.00 KOSDAQ 기계·장비 N N N N N 7590 -350 5 -4.41 275217600 35847 30.02 7800 7800 7570 10320 5560 7940 7677.56 0.07 0 -8417 8386 8162 7716 7492 7046 8275 7605 84 2380 500 5550 10 1 16584962 1259 -632.50 1.91 12 0.22 -12.00 3968.00 19920 20240627 -61.90 5770 20241209 31.54 9600 -20.94 20250219 6000 26.50 20250409 19920 -61.90 20240627 5770 31.54 20241209 2.15 Y 089890 500 84 억 12291 N N 5054 N 00 N
5 20250513 130650 57 100.00 KOSDAQ 기계·장비 N N N N N 7630 -310 5 -3.90 251430510 32712 27.39 7800 7800 7580 10320 5560 7940 7686.19 0.07 0 -6328 8386 8162 7716 7492 7046 8275 7605 84 2380 500 5550 10 1 16584962 1265 -635.83 1.92 12 0.20 -12.00 3968.00 19920 20240627 -61.70 5770 20241209 32.24 9600 -20.52 20250219 6000 27.17 20250409 19920 -61.70 20240627 5770 32.24 20241209 2.15 Y 089890 500 84 억 12291 N N 5054 N 00 N
6 20250513 120652 57 100.00 KOSDAQ 기계·장비 N N N N N 7630 -310 5 -3.90 238860580 31064 26.01 7800 7800 7580 10320 5560 7940 7689.31 0.07 0 -5149 8386 8162 7716 7492 7046 8275 7605 84 2380 500 5550 10 1 16584962 1265 -635.83 1.92 12 0.19 -12.00 3968.00 19920 20240627 -61.70 5770 20241209 32.24 9600 -20.52 20250219 6000 27.17 20250409 19920 -61.70 20240627 5770 32.24 20241209 2.15 Y 089890 500 84 억 12291 N N 5054 N 00 N
7 20250513 110651 57 100.00 KOSDAQ 기계·장비 N N N N N 7690 -250 5 -3.15 162554900 21062 17.64 7800 7800 7640 10320 5560 7940 7717.92 0.07 0 -3507 8386 8162 7716 7492 7046 8275 7605 84 2380 500 5550 10 1 16584962 1275 -640.83 1.94 12 0.13 -12.00 3968.00 19920 20240627 -61.40 5770 20241209 33.28 9600 -19.90 20250219 6000 28.17 20250409 19920 -61.40 20240627 5770 33.28 20241209 2.15 Y 089890 500 84 억 12291 N N 5054 N 00 N
8 20250513 100653 57 100.00 KOSDAQ 기계·장비 N N N N N 7670 -270 5 -3.40 115268860 14922 12.50 7800 7800 7640 10320 5560 7940 7724.76 0.07 0 -4686 8386 8162 7716 7492 7046 8275 7605 84 2380 500 5550 10 1 16584962 1272 -639.17 1.93 12 0.09 -12.00 3968.00 19920 20240627 -61.50 5770 20241209 32.93 9600 -20.10 20250219 6000 27.83 20250409 19920 -61.50 20240627 5770 32.93 20241209 2.15 Y 089890 500 84 억 12291 N N 5054 N 00 N
9 20250513 090655 57 100.00 KOSDAQ 기계·장비 N N N N N 7770 -170 5 -2.14 15223790 1957 1.64 7800 7800 7730 10320 5560 7940 7779.15 0.07 0 269 8386 8162 7716 7492 7046 8275 7605 84 2380 500 5550 10 1 16584962 1289 -647.50 1.96 12 0.01 -12.00 3968.00 19920 20240627 -60.99 5770 20241209 34.66 9600 -19.06 20250219 6000 29.50 20250409 19920 -60.99 20240627 5770 34.66 20241209 2.15 Y 089890 500 84 억 12291 N N 5054 N 00 N
10 20250512 160639 57 100.00 KOSDAQ 기계·장비 N N N N N 7940 580 2 7.88 908308640 119420 206.73 7360 7940 7270 9560 5160 7360 7605.83 0.00 0 29454 7500 7430 7310 7240 7120 7370 7180 84 2200 500 5150 10 1 16584962 1317 -661.67 2.00 12 0.72 -12.00 3968.00 19920 20240627 -60.14 5770 20241209 37.61 9600 -17.29 20250219 6000 32.33 20250409 19920 -60.14 20240627 5770 37.61 20241209 2.14 Y 089890 500 84 억 0 N N 5054 N 00 N
11 20250512 150646 57 100.00 KOSDAQ 기계·장비 N N N N N 7690 330 2 4.48 670826340 89166 154.35 7360 7690 7270 9560 5160 7360 7523.34 0.00 0 25596 7500 7430 7310 7240 7120 7370 7180 84 2200 500 5150 10 1 16584962 1275 -640.83 1.94 12 0.54 -12.00 3968.00 19920 20240627 -61.40 5770 20241209 33.28 9600 -19.90 20250219 6000 28.17 20250409 19920 -61.40 20240627 5770 33.28 20241209 2.14 Y 089890 500 84 억 0 N N 2795 N 00 N
12 20250512 140644 57 100.00 KOSDAQ 기계·장비 N N N N N 7560 200 2 2.72 528482290 70502 122.05 7360 7650 7270 9560 5160 7360 7495.99 0.00 0 17520 7500 7430 7310 7240 7120 7370 7180 84 2200 500 5150 10 1 16584962 1254 -630.00 1.91 12 0.43 -12.00 3968.00 19920 20240627 -62.05 5770 20241209 31.02 9600 -21.25 20250219 6000 26.00 20250409 19920 -62.05 20240627 5770 31.02 20241209 2.14 Y 089890 500 84 억 0 N N 2795 N 00 N