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
056080/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
20250512,160518,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9630,2220,1,29.96,47664708685,5404764,5932.07,7420,9630,7420,9630,5190,7410,8818.96,13.20,0,-132709,7663,7536,7443,7316,7223,7490,7270,188,2220,500,5330,10,1,37512152,3612,-113.29,10.12,12,14.41,-85.00,952.00,10530,20250210,-8.55,5030,20241113,91.45,10530,-8.55,20250210,6300,52.86,20250409,10530,-8.55,20250210,5030,91.45,20241113,1.23,Y,056080,500,187 억,,4951859,N,N,39312,N,00,N
20250512,150523,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9630,2220,1,29.96,47012555455,5337043,5857.74,7420,9630,7420,9630,5190,7410,8808.73,13.20,0,-132996,7663,7536,7443,7316,7223,7490,7270,188,2220,500,5330,10,1,37512152,3612,-113.29,10.12,12,14.23,-85.00,952.00,10530,20250210,-8.55,5030,20241113,91.45,10530,-8.55,20250210,6300,52.86,20250409,10530,-8.55,20250210,5030,91.45,20241113,1.23,Y,056080,500,187 억,,4951859,N,N,6601,N,00,N
20250512,140523,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8490,1080,2,14.57,14817672785,1772655,1945.60,7420,8940,7420,9630,5190,7410,8359.03,13.20,0,-37978,7663,7536,7443,7316,7223,7490,7270,188,2220,500,5330,10,1,37512152,3185,-99.88,8.92,12,4.73,-85.00,952.00,10530,20250210,-19.37,5030,20241113,68.79,10530,-19.37,20250210,6300,34.76,20250409,10530,-19.37,20250210,5030,68.79,20241113,1.23,Y,056080,500,187 억,,4951859,N,N,6601,N,00,N
20250512,130522,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7920,510,2,6.88,3675918950,472283,518.36,7420,8000,7420,9630,5190,7410,7783.30,13.20,0,73402,7663,7536,7443,7316,7223,7490,7270,188,2220,500,5330,10,1,37512152,2971,-93.18,8.32,12,1.26,-85.00,952.00,10530,20250210,-24.79,5030,20241113,57.46,10530,-24.79,20250210,6300,25.71,20250409,10530,-24.79,20250210,5030,57.46,20241113,1.23,Y,056080,500,187 억,,4951859,N,N,6601,N,00,N
20250512,120524,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7760,350,2,4.72,1970657860,256636,281.67,7420,7820,7420,9630,5190,7410,7678.81,13.20,0,57859,7663,7536,7443,7316,7223,7490,7270,188,2220,500,5330,10,1,37512152,2911,-91.29,8.15,12,0.68,-85.00,952.00,10530,20250210,-26.31,5030,20241113,54.27,10530,-26.31,20250210,6300,23.17,20250409,10530,-26.31,20250210,5030,54.27,20241113,1.23,Y,056080,500,187 억,,4951859,N,N,6601,N,00,N
20250512,110522,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7700,290,2,3.91,1196099110,156768,172.06,7420,7750,7420,9630,5190,7410,7629.74,13.20,0,32224,7663,7536,7443,7316,7223,7490,7270,188,2220,500,5330,10,1,37512152,2888,-90.59,8.09,12,0.42,-85.00,952.00,10530,20250210,-26.88,5030,20241113,53.08,10530,-26.88,20250210,6300,22.22,20250409,10530,-26.88,20250210,5030,53.08,20241113,1.23,Y,056080,500,187 억,,4951859,N,N,6601,N,00,N
20250512,100521,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7650,240,2,3.24,429162850,56888,62.44,7420,7670,7420,9630,5190,7410,7544.00,13.20,0,17096,7663,7536,7443,7316,7223,7490,7270,188,2220,500,5330,10,1,37512152,2870,-90.00,8.04,12,0.15,-85.00,952.00,10530,20250210,-27.35,5030,20241113,52.09,10530,-27.35,20250210,6300,21.43,20250409,10530,-27.35,20250210,5030,52.09,20241113,1.23,Y,056080,500,187 억,,4951859,N,N,6601,N,00,N
20250512,090522,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7460,50,2,0.67,23563110,3161,3.47,7420,7500,7420,9630,5190,7410,7454.32,13.20,0,937,7663,7536,7443,7316,7223,7490,7270,188,2220,500,5330,10,1,37512152,2798,-87.76,7.84,12,0.01,-85.00,952.00,10530,20250210,-29.15,5030,20241113,48.31,10530,-29.15,20250210,6300,18.41,20250409,10530,-29.15,20250210,5030,48.31,20241113,1.23,Y,056080,500,187 억,,4951859,N,N,6601,N,00,N
20250509,160519,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7410,-90,5,-1.20,676259610,91111,104.13,7570,7570,7350,9750,5250,7500,7422.37,13.29,0,-45260,7673,7586,7513,7426,7353,7550,7390,188,2250,500,5400,10,1,37512152,2780,-87.18,7.78,12,0.24,-85.00,952.00,10530,20250210,-29.63,5030,20241113,47.32,10530,-29.63,20250210,6300,17.62,20250409,10530,-29.63,20250210,5030,47.32,20241113,1.26,Y,056080,500,187 억,,4985067,N,N,6601,N,00,N
20250509,150523,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7420,-80,5,-1.07,659790710,88889,101.59,7570,7570,7350,9750,5250,7500,7422.64,13.29,0,-45752,7673,7586,7513,7426,7353,7550,7390,188,2250,500,5400,10,1,37512152,2783,-87.29,7.79,12,0.24,-85.00,952.00,10530,20250210,-29.53,5030,20241113,47.51,10530,-29.53,20250210,6300,17.78,20250409,10530,-29.53,20250210,5030,47.51,20241113,1.26,Y,056080,500,187 억,,4985067,N,N,6906,N,00,N
20250509,140521,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7370,-130,5,-1.73,623473320,83976,95.98,7570,7570,7350,9750,5250,7500,7424.42,13.29,0,-47243,7673,7586,7513,7426,7353,7550,7390,188,2250,500,5400,10,1,37512152,2765,-86.71,7.74,12,0.22,-85.00,952.00,10530,20250210,-30.01,5030,20241113,46.52,10530,-30.01,20250210,6300,16.98,20250409,10530,-30.01,20250210,5030,46.52,20241113,1.26,Y,056080,500,187 억,,4985067,N,N,6906,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 160518 57 100.00 KOSDAQ 기계·장비 N N N N N 9630 2220 1 29.96 47664708685 5404764 5932.07 7420 9630 7420 9630 5190 7410 8818.96 13.20 0 -132709 7663 7536 7443 7316 7223 7490 7270 188 2220 500 5330 10 1 37512152 3612 -113.29 10.12 12 14.41 -85.00 952.00 10530 20250210 -8.55 5030 20241113 91.45 10530 -8.55 20250210 6300 52.86 20250409 10530 -8.55 20250210 5030 91.45 20241113 1.23 Y 056080 500 187 억 4951859 N N 39312 N 00 N
3 20250512 150523 57 100.00 KOSDAQ 기계·장비 N N N N N 9630 2220 1 29.96 47012555455 5337043 5857.74 7420 9630 7420 9630 5190 7410 8808.73 13.20 0 -132996 7663 7536 7443 7316 7223 7490 7270 188 2220 500 5330 10 1 37512152 3612 -113.29 10.12 12 14.23 -85.00 952.00 10530 20250210 -8.55 5030 20241113 91.45 10530 -8.55 20250210 6300 52.86 20250409 10530 -8.55 20250210 5030 91.45 20241113 1.23 Y 056080 500 187 억 4951859 N N 6601 N 00 N
4 20250512 140523 57 100.00 KOSDAQ 기계·장비 N N N N N 8490 1080 2 14.57 14817672785 1772655 1945.60 7420 8940 7420 9630 5190 7410 8359.03 13.20 0 -37978 7663 7536 7443 7316 7223 7490 7270 188 2220 500 5330 10 1 37512152 3185 -99.88 8.92 12 4.73 -85.00 952.00 10530 20250210 -19.37 5030 20241113 68.79 10530 -19.37 20250210 6300 34.76 20250409 10530 -19.37 20250210 5030 68.79 20241113 1.23 Y 056080 500 187 억 4951859 N N 6601 N 00 N
5 20250512 130522 57 100.00 KOSDAQ 기계·장비 N N N N N 7920 510 2 6.88 3675918950 472283 518.36 7420 8000 7420 9630 5190 7410 7783.30 13.20 0 73402 7663 7536 7443 7316 7223 7490 7270 188 2220 500 5330 10 1 37512152 2971 -93.18 8.32 12 1.26 -85.00 952.00 10530 20250210 -24.79 5030 20241113 57.46 10530 -24.79 20250210 6300 25.71 20250409 10530 -24.79 20250210 5030 57.46 20241113 1.23 Y 056080 500 187 억 4951859 N N 6601 N 00 N
6 20250512 120524 57 100.00 KOSDAQ 기계·장비 N N N N N 7760 350 2 4.72 1970657860 256636 281.67 7420 7820 7420 9630 5190 7410 7678.81 13.20 0 57859 7663 7536 7443 7316 7223 7490 7270 188 2220 500 5330 10 1 37512152 2911 -91.29 8.15 12 0.68 -85.00 952.00 10530 20250210 -26.31 5030 20241113 54.27 10530 -26.31 20250210 6300 23.17 20250409 10530 -26.31 20250210 5030 54.27 20241113 1.23 Y 056080 500 187 억 4951859 N N 6601 N 00 N
7 20250512 110522 57 100.00 KOSDAQ 기계·장비 N N N N N 7700 290 2 3.91 1196099110 156768 172.06 7420 7750 7420 9630 5190 7410 7629.74 13.20 0 32224 7663 7536 7443 7316 7223 7490 7270 188 2220 500 5330 10 1 37512152 2888 -90.59 8.09 12 0.42 -85.00 952.00 10530 20250210 -26.88 5030 20241113 53.08 10530 -26.88 20250210 6300 22.22 20250409 10530 -26.88 20250210 5030 53.08 20241113 1.23 Y 056080 500 187 억 4951859 N N 6601 N 00 N
8 20250512 100521 57 100.00 KOSDAQ 기계·장비 N N N N N 7650 240 2 3.24 429162850 56888 62.44 7420 7670 7420 9630 5190 7410 7544.00 13.20 0 17096 7663 7536 7443 7316 7223 7490 7270 188 2220 500 5330 10 1 37512152 2870 -90.00 8.04 12 0.15 -85.00 952.00 10530 20250210 -27.35 5030 20241113 52.09 10530 -27.35 20250210 6300 21.43 20250409 10530 -27.35 20250210 5030 52.09 20241113 1.23 Y 056080 500 187 억 4951859 N N 6601 N 00 N
9 20250512 090522 57 100.00 KOSDAQ 기계·장비 N N N N N 7460 50 2 0.67 23563110 3161 3.47 7420 7500 7420 9630 5190 7410 7454.32 13.20 0 937 7663 7536 7443 7316 7223 7490 7270 188 2220 500 5330 10 1 37512152 2798 -87.76 7.84 12 0.01 -85.00 952.00 10530 20250210 -29.15 5030 20241113 48.31 10530 -29.15 20250210 6300 18.41 20250409 10530 -29.15 20250210 5030 48.31 20241113 1.23 Y 056080 500 187 억 4951859 N N 6601 N 00 N
10 20250509 160519 57 100.00 KOSDAQ 기계·장비 N N N N N 7410 -90 5 -1.20 676259610 91111 104.13 7570 7570 7350 9750 5250 7500 7422.37 13.29 0 -45260 7673 7586 7513 7426 7353 7550 7390 188 2250 500 5400 10 1 37512152 2780 -87.18 7.78 12 0.24 -85.00 952.00 10530 20250210 -29.63 5030 20241113 47.32 10530 -29.63 20250210 6300 17.62 20250409 10530 -29.63 20250210 5030 47.32 20241113 1.26 Y 056080 500 187 억 4985067 N N 6601 N 00 N
11 20250509 150523 57 100.00 KOSDAQ 기계·장비 N N N N N 7420 -80 5 -1.07 659790710 88889 101.59 7570 7570 7350 9750 5250 7500 7422.64 13.29 0 -45752 7673 7586 7513 7426 7353 7550 7390 188 2250 500 5400 10 1 37512152 2783 -87.29 7.79 12 0.24 -85.00 952.00 10530 20250210 -29.53 5030 20241113 47.51 10530 -29.53 20250210 6300 17.78 20250409 10530 -29.53 20250210 5030 47.51 20241113 1.26 Y 056080 500 187 억 4985067 N N 6906 N 00 N
12 20250509 140521 57 100.00 KOSDAQ 기계·장비 N N N N N 7370 -130 5 -1.73 623473320 83976 95.98 7570 7570 7350 9750 5250 7500 7424.42 13.29 0 -47243 7673 7586 7513 7426 7353 7550 7390 188 2250 500 5400 10 1 37512152 2765 -86.71 7.74 12 0.22 -85.00 952.00 10530 20250210 -30.01 5030 20241113 46.52 10530 -30.01 20250210 6300 16.98 20250409 10530 -30.01 20250210 5030 46.52 20241113 1.26 Y 056080 500 187 억 4985067 N N 6906 N 00 N