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
090710/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
20250513,160644,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2105,100,2,4.99,71924641681,32683148,958.75,2095,2330,2055,2605,1405,2005,2200.73,1.95,0,-238862,2095,2050,2000,1955,1905,2072,1977,551,600,500,1400,5,1,110237793,2321,-35.08,1.85,12,29.65,-60.00,1137.00,3420,20240510,-38.45,1073,20241023,96.18,3045,-30.87,20250219,1565,34.50,20250131,3320,-36.60,20240513,1073,96.18,20241023,1.02,Y,090710,500,551 억,,2146750,N,N,24440,N,00,N
20250513,150652,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2115,110,2,5.49,71113770125,32298738,947.48,2095,2330,2055,2605,1405,2005,2201.75,1.95,0,-300095,2095,2050,2000,1955,1905,2072,1977,551,600,500,1400,5,1,110237793,2332,-35.25,1.86,12,29.30,-60.00,1137.00,3420,20240510,-38.16,1073,20241023,97.11,3045,-30.54,20250219,1565,35.14,20250131,3320,-36.30,20240513,1073,97.11,20241023,1.02,Y,090710,500,551 억,,2146750,N,N,21646,N,00,N
20250513,140653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2120,115,2,5.74,69159415901,31376802,920.43,2095,2330,2055,2605,1405,2005,2204.16,1.95,0,-274838,2095,2050,2000,1955,1905,2072,1977,551,600,500,1400,5,1,110237793,2337,-35.33,1.86,12,28.46,-60.00,1137.00,3420,20240510,-38.01,1073,20241023,97.58,3045,-30.38,20250219,1565,35.46,20250131,3320,-36.14,20240513,1073,97.58,20241023,1.02,Y,090710,500,551 억,,2146750,N,N,21646,N,00,N
20250513,130653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2150,145,2,7.23,66411188088,30084683,882.53,2095,2330,2055,2605,1405,2005,2207.48,1.95,0,-577097,2095,2050,2000,1955,1905,2072,1977,551,600,500,1400,5,1,110237793,2370,-35.83,1.89,12,27.29,-60.00,1137.00,3420,20240510,-37.13,1073,20241023,100.37,3045,-29.39,20250219,1565,37.38,20250131,3320,-35.24,20240513,1073,100.37,20241023,1.02,Y,090710,500,551 억,,2146750,N,N,21646,N,00,N
20250513,120655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2175,170,2,8.48,64718116765,29300725,859.53,2095,2330,2055,2605,1405,2005,2208.76,1.95,0,-574332,2095,2050,2000,1955,1905,2072,1977,551,600,500,1400,5,1,110237793,2398,-36.25,1.91,12,26.58,-60.00,1137.00,3420,20240510,-36.40,1073,20241023,102.70,3045,-28.57,20250219,1565,38.98,20250131,3320,-34.49,20240513,1073,102.70,20241023,1.02,Y,090710,500,551 억,,2146750,N,N,21646,N,00,N
20250513,110654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2180,175,2,8.73,62145702612,28114048,824.72,2095,2330,2055,2605,1405,2005,2210.49,1.95,0,-568825,2095,2050,2000,1955,1905,2072,1977,551,600,500,1400,5,1,110237793,2403,-36.33,1.92,12,25.50,-60.00,1137.00,3420,20240510,-36.26,1073,20241023,103.17,3045,-28.41,20250219,1565,39.30,20250131,3320,-34.34,20240513,1073,103.17,20241023,1.02,Y,090710,500,551 억,,2146750,N,N,21646,N,00,N
20250513,100656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2190,185,2,9.23,54244350368,24483371,718.21,2095,2330,2055,2605,1405,2005,2215.56,1.95,0,-496989,2095,2050,2000,1955,1905,2072,1977,551,600,500,1400,5,1,110237793,2414,-36.50,1.93,12,22.21,-60.00,1137.00,3420,20240510,-35.96,1073,20241023,104.10,3045,-28.08,20250219,1565,39.94,20250131,3320,-34.04,20240513,1073,104.10,20241023,1.02,Y,090710,500,551 억,,2146750,N,N,21646,N,00,N
20250513,090658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2160,155,2,7.73,5593632080,2640482,77.46,2095,2170,2055,2605,1405,2005,2118.43,1.95,0,-193882,2095,2050,2000,1955,1905,2072,1977,551,600,500,1400,5,1,110237793,2381,-36.00,1.90,12,2.40,-60.00,1137.00,3420,20240510,-36.84,1073,20241023,101.30,3045,-29.06,20250219,1565,38.02,20250131,3320,-34.94,20240513,1073,101.30,20241023,1.02,Y,090710,500,551 억,,2146750,N,N,21646,N,00,N
20250512,160642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2005,55,2,2.82,6715835992,3361921,213.88,1950,2045,1950,2535,1365,1950,1997.61,1.60,0,390899,2024,1987,1953,1916,1882,1970,1899,551,585,500,1360,5,1,110237793,2210,-33.42,1.76,12,3.05,-60.00,1137.00,3420,20240510,-41.37,1073,20241023,86.86,3045,-34.15,20250219,1565,28.12,20250131,3320,-39.61,20240513,1073,86.86,20241023,0.99,Y,090710,500,551 억,,1762328,N,N,21646,N,00,N
20250512,150649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2015,65,2,3.33,6172038081,3090933,196.64,1950,2045,1950,2535,1365,1950,1996.82,1.60,0,412410,2024,1987,1953,1916,1882,1970,1899,551,585,500,1360,5,1,110237793,2221,-33.58,1.77,12,2.80,-60.00,1137.00,3420,20240510,-41.08,1073,20241023,87.79,3045,-33.83,20250219,1565,28.75,20250131,3320,-39.31,20240513,1073,87.79,20241023,0.99,Y,090710,500,551 억,,1762328,N,N,36795,N,00,N
20250512,140648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1998,48,2,2.46,3467926536,1751049,111.40,1950,2020,1950,2535,1365,1950,1980.49,1.60,0,254009,2024,1987,1953,1916,1882,1970,1899,551,585,500,1360,1,1,110237793,2203,-33.30,1.76,12,1.59,-60.00,1137.00,3420,20240510,-41.58,1073,20241023,86.21,3045,-34.38,20250219,1565,27.67,20250131,3320,-39.82,20240513,1073,86.21,20241023,0.99,Y,090710,500,551 억,,1762328,N,N,36795,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 160644 57 100.00 KOSDAQ 기계·장비 N N N N N 2105 100 2 4.99 71924641681 32683148 958.75 2095 2330 2055 2605 1405 2005 2200.73 1.95 0 -238862 2095 2050 2000 1955 1905 2072 1977 551 600 500 1400 5 1 110237793 2321 -35.08 1.85 12 29.65 -60.00 1137.00 3420 20240510 -38.45 1073 20241023 96.18 3045 -30.87 20250219 1565 34.50 20250131 3320 -36.60 20240513 1073 96.18 20241023 1.02 Y 090710 500 551 억 2146750 N N 24440 N 00 N
3 20250513 150652 57 100.00 KOSDAQ 기계·장비 N N N N N 2115 110 2 5.49 71113770125 32298738 947.48 2095 2330 2055 2605 1405 2005 2201.75 1.95 0 -300095 2095 2050 2000 1955 1905 2072 1977 551 600 500 1400 5 1 110237793 2332 -35.25 1.86 12 29.30 -60.00 1137.00 3420 20240510 -38.16 1073 20241023 97.11 3045 -30.54 20250219 1565 35.14 20250131 3320 -36.30 20240513 1073 97.11 20241023 1.02 Y 090710 500 551 억 2146750 N N 21646 N 00 N
4 20250513 140653 57 100.00 KOSDAQ 기계·장비 N N N N N 2120 115 2 5.74 69159415901 31376802 920.43 2095 2330 2055 2605 1405 2005 2204.16 1.95 0 -274838 2095 2050 2000 1955 1905 2072 1977 551 600 500 1400 5 1 110237793 2337 -35.33 1.86 12 28.46 -60.00 1137.00 3420 20240510 -38.01 1073 20241023 97.58 3045 -30.38 20250219 1565 35.46 20250131 3320 -36.14 20240513 1073 97.58 20241023 1.02 Y 090710 500 551 억 2146750 N N 21646 N 00 N
5 20250513 130653 57 100.00 KOSDAQ 기계·장비 N N N N N 2150 145 2 7.23 66411188088 30084683 882.53 2095 2330 2055 2605 1405 2005 2207.48 1.95 0 -577097 2095 2050 2000 1955 1905 2072 1977 551 600 500 1400 5 1 110237793 2370 -35.83 1.89 12 27.29 -60.00 1137.00 3420 20240510 -37.13 1073 20241023 100.37 3045 -29.39 20250219 1565 37.38 20250131 3320 -35.24 20240513 1073 100.37 20241023 1.02 Y 090710 500 551 억 2146750 N N 21646 N 00 N
6 20250513 120655 57 100.00 KOSDAQ 기계·장비 N N N N N 2175 170 2 8.48 64718116765 29300725 859.53 2095 2330 2055 2605 1405 2005 2208.76 1.95 0 -574332 2095 2050 2000 1955 1905 2072 1977 551 600 500 1400 5 1 110237793 2398 -36.25 1.91 12 26.58 -60.00 1137.00 3420 20240510 -36.40 1073 20241023 102.70 3045 -28.57 20250219 1565 38.98 20250131 3320 -34.49 20240513 1073 102.70 20241023 1.02 Y 090710 500 551 억 2146750 N N 21646 N 00 N
7 20250513 110654 57 100.00 KOSDAQ 기계·장비 N N N N N 2180 175 2 8.73 62145702612 28114048 824.72 2095 2330 2055 2605 1405 2005 2210.49 1.95 0 -568825 2095 2050 2000 1955 1905 2072 1977 551 600 500 1400 5 1 110237793 2403 -36.33 1.92 12 25.50 -60.00 1137.00 3420 20240510 -36.26 1073 20241023 103.17 3045 -28.41 20250219 1565 39.30 20250131 3320 -34.34 20240513 1073 103.17 20241023 1.02 Y 090710 500 551 억 2146750 N N 21646 N 00 N
8 20250513 100656 57 100.00 KOSDAQ 기계·장비 N N N N N 2190 185 2 9.23 54244350368 24483371 718.21 2095 2330 2055 2605 1405 2005 2215.56 1.95 0 -496989 2095 2050 2000 1955 1905 2072 1977 551 600 500 1400 5 1 110237793 2414 -36.50 1.93 12 22.21 -60.00 1137.00 3420 20240510 -35.96 1073 20241023 104.10 3045 -28.08 20250219 1565 39.94 20250131 3320 -34.04 20240513 1073 104.10 20241023 1.02 Y 090710 500 551 억 2146750 N N 21646 N 00 N
9 20250513 090658 57 100.00 KOSDAQ 기계·장비 N N N N N 2160 155 2 7.73 5593632080 2640482 77.46 2095 2170 2055 2605 1405 2005 2118.43 1.95 0 -193882 2095 2050 2000 1955 1905 2072 1977 551 600 500 1400 5 1 110237793 2381 -36.00 1.90 12 2.40 -60.00 1137.00 3420 20240510 -36.84 1073 20241023 101.30 3045 -29.06 20250219 1565 38.02 20250131 3320 -34.94 20240513 1073 101.30 20241023 1.02 Y 090710 500 551 억 2146750 N N 21646 N 00 N
10 20250512 160642 57 100.00 KOSDAQ 기계·장비 N N N N N 2005 55 2 2.82 6715835992 3361921 213.88 1950 2045 1950 2535 1365 1950 1997.61 1.60 0 390899 2024 1987 1953 1916 1882 1970 1899 551 585 500 1360 5 1 110237793 2210 -33.42 1.76 12 3.05 -60.00 1137.00 3420 20240510 -41.37 1073 20241023 86.86 3045 -34.15 20250219 1565 28.12 20250131 3320 -39.61 20240513 1073 86.86 20241023 0.99 Y 090710 500 551 억 1762328 N N 21646 N 00 N
11 20250512 150649 57 100.00 KOSDAQ 기계·장비 N N N N N 2015 65 2 3.33 6172038081 3090933 196.64 1950 2045 1950 2535 1365 1950 1996.82 1.60 0 412410 2024 1987 1953 1916 1882 1970 1899 551 585 500 1360 5 1 110237793 2221 -33.58 1.77 12 2.80 -60.00 1137.00 3420 20240510 -41.08 1073 20241023 87.79 3045 -33.83 20250219 1565 28.75 20250131 3320 -39.31 20240513 1073 87.79 20241023 0.99 Y 090710 500 551 억 1762328 N N 36795 N 00 N
12 20250512 140648 57 100.00 KOSDAQ 기계·장비 N N N N N 1998 48 2 2.46 3467926536 1751049 111.40 1950 2020 1950 2535 1365 1950 1980.49 1.60 0 254009 2024 1987 1953 1916 1882 1970 1899 551 585 500 1360 1 1 110237793 2203 -33.30 1.76 12 1.59 -60.00 1137.00 3420 20240510 -41.58 1073 20241023 86.21 3045 -34.38 20250219 1565 27.67 20250131 3320 -39.82 20240513 1073 86.21 20241023 0.99 Y 090710 500 551 억 1762328 N N 36795 N 00 N