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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007820/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
20250512,160221,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4480,-40,5,-0.88,350556461,77976,110.46,4520,4570,4295,5870,3165,4520,4495.70,3.16,0,15502,4723,4621,4553,4451,4383,4587,4417,100,1350,500,3250,5,1,20033946,898,7.86,1.43,12,0.39,570.00,3137.00,5880,20241007,-23.81,3605,20241209,24.27,5710,-21.54,20250218,3730,20.11,20250102,5880,-23.81,20241007,3605,24.27,20241209,3.35,Y,007820,500,100 억,,633479,N,N,32,N,00,N
20250512,150223,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4495,-25,5,-0.55,304192431,67656,95.84,4520,4570,4295,5870,3165,4520,4496.16,3.16,0,15691,4723,4621,4553,4451,4383,4587,4417,100,1350,500,3250,5,1,20033946,901,7.89,1.43,12,0.34,570.00,3137.00,5880,20241007,-23.55,3605,20241209,24.69,5710,-21.28,20250218,3730,20.51,20250102,5880,-23.55,20241007,3605,24.69,20241209,3.35,Y,007820,500,100 억,,633479,N,N,430,N,00,N
20250512,140223,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4510,-10,5,-0.22,271229744,60323,85.45,4520,4570,4295,5870,3165,4520,4496.29,3.16,0,19094,4723,4621,4553,4451,4383,4587,4417,100,1350,500,3250,5,1,20033946,904,7.91,1.44,12,0.30,570.00,3137.00,5880,20241007,-23.30,3605,20241209,25.10,5710,-21.02,20250218,3730,20.91,20250102,5880,-23.30,20241007,3605,25.10,20241209,3.35,Y,007820,500,100 억,,633479,N,N,430,N,00,N
20250512,130223,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4495,-25,5,-0.55,242945619,54042,76.55,4520,4570,4295,5870,3165,4520,4495.50,3.16,0,19673,4723,4621,4553,4451,4383,4587,4417,100,1350,500,3250,5,1,20033946,901,7.89,1.43,12,0.27,570.00,3137.00,5880,20241007,-23.55,3605,20241209,24.69,5710,-21.28,20250218,3730,20.51,20250102,5880,-23.55,20241007,3605,24.69,20241209,3.35,Y,007820,500,100 억,,633479,N,N,430,N,00,N
20250512,120223,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4510,-10,5,-0.22,229140919,50972,72.20,4520,4570,4295,5870,3165,4520,4495.43,3.16,0,18141,4723,4621,4553,4451,4383,4587,4417,100,1350,500,3250,5,1,20033946,904,7.91,1.44,12,0.25,570.00,3137.00,5880,20241007,-23.30,3605,20241209,25.10,5710,-21.02,20250218,3730,20.91,20250102,5880,-23.30,20241007,3605,25.10,20241209,3.35,Y,007820,500,100 억,,633479,N,N,430,N,00,N
20250512,110223,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4540,20,2,0.44,192129249,42744,60.55,4520,4570,4295,5870,3165,4520,4494.88,3.16,0,14871,4723,4621,4553,4451,4383,4587,4417,100,1350,500,3250,5,1,20033946,910,7.96,1.45,12,0.21,570.00,3137.00,5880,20241007,-22.79,3605,20241209,25.94,5710,-20.49,20250218,3730,21.72,20250102,5880,-22.79,20241007,3605,25.94,20241209,3.35,Y,007820,500,100 억,,633479,N,N,430,N,00,N
20250512,100223,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4555,35,2,0.77,53326945,11802,16.72,4520,4560,4470,5870,3165,4520,4518.47,3.16,0,2878,4723,4621,4553,4451,4383,4587,4417,100,1350,500,3250,5,1,20033946,913,7.99,1.45,12,0.06,570.00,3137.00,5880,20241007,-22.53,3605,20241209,26.35,5710,-20.23,20250218,3730,22.12,20250102,5880,-22.53,20241007,3605,26.35,20241209,3.35,Y,007820,500,100 억,,633479,N,N,430,N,00,N
20250512,090223,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4520,0,3,0.00,1993430,441,0.62,4520,4530,4520,5870,3165,4520,4520.25,3.16,0,54,4723,4621,4553,4451,4383,4587,4417,100,1350,500,3250,5,1,20033946,906,7.93,1.44,12,0.00,570.00,3137.00,5880,20241007,-23.13,3605,20241209,25.38,5710,-20.84,20250218,3730,21.18,20250102,5880,-23.13,20241007,3605,25.38,20241209,3.35,Y,007820,500,100 억,,633479,N,N,430,N,00,N
20250509,160221,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4520,-115,5,-2.48,319429090,70594,160.26,4645,4655,4485,6020,3245,4635,4524.88,3.21,0,-5801,4701,4667,4626,4592,4551,4685,4610,100,1385,500,3330,5,1,20033946,906,7.93,1.44,12,0.35,570.00,3137.00,5880,20241007,-23.13,3605,20241209,25.38,5710,-20.84,20250218,3730,21.18,20250102,5880,-23.13,20241007,3605,25.38,20241209,3.36,Y,007820,500,100 억,,643430,N,N,430,N,00,N
20250509,150222,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4505,-130,5,-2.80,311594465,68860,156.32,4645,4655,4485,6020,3245,4635,4525.04,3.21,0,-5065,4701,4667,4626,4592,4551,4685,4610,100,1385,500,3330,5,1,20033946,903,7.90,1.44,12,0.34,570.00,3137.00,5880,20241007,-23.38,3605,20241209,24.97,5710,-21.10,20250218,3730,20.78,20250102,5880,-23.38,20241007,3605,24.97,20241209,3.36,Y,007820,500,100 억,,643430,N,N,0,N,00,N
20250509,140222,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4505,-130,5,-2.80,298603740,65975,149.77,4645,4655,4485,6020,3245,4635,4526.01,3.21,0,-5328,4701,4667,4626,4592,4551,4685,4610,100,1385,500,3330,5,1,20033946,903,7.90,1.44,12,0.33,570.00,3137.00,5880,20241007,-23.38,3605,20241209,24.97,5710,-21.10,20250218,3730,20.78,20250102,5880,-23.38,20241007,3605,24.97,20241209,3.36,Y,007820,500,100 억,,643430,N,N,0,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 20250512 160221 57 100.00 KOSDAQ 기계·장비 N N N N N 4480 -40 5 -0.88 350556461 77976 110.46 4520 4570 4295 5870 3165 4520 4495.70 3.16 0 15502 4723 4621 4553 4451 4383 4587 4417 100 1350 500 3250 5 1 20033946 898 7.86 1.43 12 0.39 570.00 3137.00 5880 20241007 -23.81 3605 20241209 24.27 5710 -21.54 20250218 3730 20.11 20250102 5880 -23.81 20241007 3605 24.27 20241209 3.35 Y 007820 500 100 억 633479 N N 32 N 00 N
3 20250512 150223 57 100.00 KOSDAQ 기계·장비 N N N N N 4495 -25 5 -0.55 304192431 67656 95.84 4520 4570 4295 5870 3165 4520 4496.16 3.16 0 15691 4723 4621 4553 4451 4383 4587 4417 100 1350 500 3250 5 1 20033946 901 7.89 1.43 12 0.34 570.00 3137.00 5880 20241007 -23.55 3605 20241209 24.69 5710 -21.28 20250218 3730 20.51 20250102 5880 -23.55 20241007 3605 24.69 20241209 3.35 Y 007820 500 100 억 633479 N N 430 N 00 N
4 20250512 140223 57 100.00 KOSDAQ 기계·장비 N N N N N 4510 -10 5 -0.22 271229744 60323 85.45 4520 4570 4295 5870 3165 4520 4496.29 3.16 0 19094 4723 4621 4553 4451 4383 4587 4417 100 1350 500 3250 5 1 20033946 904 7.91 1.44 12 0.30 570.00 3137.00 5880 20241007 -23.30 3605 20241209 25.10 5710 -21.02 20250218 3730 20.91 20250102 5880 -23.30 20241007 3605 25.10 20241209 3.35 Y 007820 500 100 억 633479 N N 430 N 00 N
5 20250512 130223 57 100.00 KOSDAQ 기계·장비 N N N N N 4495 -25 5 -0.55 242945619 54042 76.55 4520 4570 4295 5870 3165 4520 4495.50 3.16 0 19673 4723 4621 4553 4451 4383 4587 4417 100 1350 500 3250 5 1 20033946 901 7.89 1.43 12 0.27 570.00 3137.00 5880 20241007 -23.55 3605 20241209 24.69 5710 -21.28 20250218 3730 20.51 20250102 5880 -23.55 20241007 3605 24.69 20241209 3.35 Y 007820 500 100 억 633479 N N 430 N 00 N
6 20250512 120223 57 100.00 KOSDAQ 기계·장비 N N N N N 4510 -10 5 -0.22 229140919 50972 72.20 4520 4570 4295 5870 3165 4520 4495.43 3.16 0 18141 4723 4621 4553 4451 4383 4587 4417 100 1350 500 3250 5 1 20033946 904 7.91 1.44 12 0.25 570.00 3137.00 5880 20241007 -23.30 3605 20241209 25.10 5710 -21.02 20250218 3730 20.91 20250102 5880 -23.30 20241007 3605 25.10 20241209 3.35 Y 007820 500 100 억 633479 N N 430 N 00 N
7 20250512 110223 57 100.00 KOSDAQ 기계·장비 N N N N N 4540 20 2 0.44 192129249 42744 60.55 4520 4570 4295 5870 3165 4520 4494.88 3.16 0 14871 4723 4621 4553 4451 4383 4587 4417 100 1350 500 3250 5 1 20033946 910 7.96 1.45 12 0.21 570.00 3137.00 5880 20241007 -22.79 3605 20241209 25.94 5710 -20.49 20250218 3730 21.72 20250102 5880 -22.79 20241007 3605 25.94 20241209 3.35 Y 007820 500 100 억 633479 N N 430 N 00 N
8 20250512 100223 57 100.00 KOSDAQ 기계·장비 N N N N N 4555 35 2 0.77 53326945 11802 16.72 4520 4560 4470 5870 3165 4520 4518.47 3.16 0 2878 4723 4621 4553 4451 4383 4587 4417 100 1350 500 3250 5 1 20033946 913 7.99 1.45 12 0.06 570.00 3137.00 5880 20241007 -22.53 3605 20241209 26.35 5710 -20.23 20250218 3730 22.12 20250102 5880 -22.53 20241007 3605 26.35 20241209 3.35 Y 007820 500 100 억 633479 N N 430 N 00 N
9 20250512 090223 57 100.00 KOSDAQ 기계·장비 N N N N N 4520 0 3 0.00 1993430 441 0.62 4520 4530 4520 5870 3165 4520 4520.25 3.16 0 54 4723 4621 4553 4451 4383 4587 4417 100 1350 500 3250 5 1 20033946 906 7.93 1.44 12 0.00 570.00 3137.00 5880 20241007 -23.13 3605 20241209 25.38 5710 -20.84 20250218 3730 21.18 20250102 5880 -23.13 20241007 3605 25.38 20241209 3.35 Y 007820 500 100 억 633479 N N 430 N 00 N
10 20250509 160221 57 100.00 KOSDAQ 기계·장비 N N N N N 4520 -115 5 -2.48 319429090 70594 160.26 4645 4655 4485 6020 3245 4635 4524.88 3.21 0 -5801 4701 4667 4626 4592 4551 4685 4610 100 1385 500 3330 5 1 20033946 906 7.93 1.44 12 0.35 570.00 3137.00 5880 20241007 -23.13 3605 20241209 25.38 5710 -20.84 20250218 3730 21.18 20250102 5880 -23.13 20241007 3605 25.38 20241209 3.36 Y 007820 500 100 억 643430 N N 430 N 00 N
11 20250509 150222 57 100.00 KOSDAQ 기계·장비 N N N N N 4505 -130 5 -2.80 311594465 68860 156.32 4645 4655 4485 6020 3245 4635 4525.04 3.21 0 -5065 4701 4667 4626 4592 4551 4685 4610 100 1385 500 3330 5 1 20033946 903 7.90 1.44 12 0.34 570.00 3137.00 5880 20241007 -23.38 3605 20241209 24.97 5710 -21.10 20250218 3730 20.78 20250102 5880 -23.38 20241007 3605 24.97 20241209 3.36 Y 007820 500 100 억 643430 N N 0 N 00 N
12 20250509 140222 57 100.00 KOSDAQ 기계·장비 N N N N N 4505 -130 5 -2.80 298603740 65975 149.77 4645 4655 4485 6020 3245 4635 4526.01 3.21 0 -5328 4701 4667 4626 4592 4551 4685 4610 100 1385 500 3330 5 1 20033946 903 7.90 1.44 12 0.33 570.00 3137.00 5880 20241007 -23.38 3605 20241209 24.97 5710 -21.10 20250218 3730 20.78 20250102 5880 -23.38 20241007 3605 24.97 20241209 3.36 Y 007820 500 100 억 643430 N N 0 N 00 N