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
081180/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
20250512,160617,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14360,-360,5,-2.45,10995058800,756982,56.94,14730,14870,14050,19130,10310,14720,14524.56,0.37,0,55616,15906,15312,14836,14242,13766,15075,14005,44,4410,500,10300,10,1,8725535,1253,52.03,5.22,12,8.68,276.00,2751.00,20900,20250428,-31.29,13560,20250428,5.90,20900,-31.29,20250428,13560,5.90,20250428,20900,-31.29,20250428,13560,5.90,20250428,0.00,Y,081180,500,43 억,,32010,N,N,44,N,00,N
20250512,150625,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14450,-270,5,-1.83,10398949640,715591,53.82,14730,14870,14050,19130,10310,14720,14531.25,0.37,0,51794,15906,15312,14836,14242,13766,15075,14005,44,4410,500,10300,10,1,8725535,1261,52.36,5.25,12,8.20,276.00,2751.00,20900,20250428,-30.86,13560,20250428,6.56,20900,-30.86,20250428,13560,6.56,20250428,20900,-30.86,20250428,13560,6.56,20250428,0.00,Y,081180,500,43 억,,32010,N,N,0,N,00,N
20250512,140623,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14560,-160,5,-1.09,8671080650,595178,44.77,14730,14870,14050,19130,10310,14720,14568.19,0.37,0,52163,15906,15312,14836,14242,13766,15075,14005,44,4410,500,10300,10,1,8725535,1270,52.75,5.29,12,6.82,276.00,2751.00,20900,20250428,-30.33,13560,20250428,7.37,20900,-30.33,20250428,13560,7.37,20250428,20900,-30.33,20250428,13560,7.37,20250428,0.00,Y,081180,500,43 억,,32010,N,N,0,N,00,N
20250512,130623,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14680,-40,5,-0.27,7759794685,532970,40.09,14730,14870,14050,19130,10310,14720,14558.71,0.37,0,51317,15906,15312,14836,14242,13766,15075,14005,44,4410,500,10300,10,1,8725535,1281,53.19,5.34,12,6.11,276.00,2751.00,20900,20250428,-29.76,13560,20250428,8.26,20900,-29.76,20250428,13560,8.26,20250428,20900,-29.76,20250428,13560,8.26,20250428,0.00,Y,081180,500,43 억,,32010,N,N,0,N,00,N
20250512,120624,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14530,-190,5,-1.29,7259796885,498816,37.52,14730,14870,14050,19130,10310,14720,14553.15,0.37,0,43890,15906,15312,14836,14242,13766,15075,14005,44,4410,500,10300,10,1,8725535,1268,52.64,5.28,12,5.72,276.00,2751.00,20900,20250428,-30.48,13560,20250428,7.15,20900,-30.48,20250428,13560,7.15,20250428,20900,-30.48,20250428,13560,7.15,20250428,0.00,Y,081180,500,43 억,,32010,N,N,0,N,00,N
20250512,110623,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14700,-20,5,-0.14,6297718295,433172,32.58,14730,14870,14050,19130,10310,14720,14537.46,0.37,0,47927,15906,15312,14836,14242,13766,15075,14005,44,4410,500,10300,10,1,8725535,1283,53.26,5.34,12,4.96,276.00,2751.00,20900,20250428,-29.67,13560,20250428,8.41,20900,-29.67,20250428,13560,8.41,20250428,20900,-29.67,20250428,13560,8.41,20250428,0.00,Y,081180,500,43 억,,32010,N,N,0,N,00,N
20250512,100622,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14750,30,2,0.20,5026935385,346897,26.09,14730,14810,14050,19130,10310,14720,14489.33,0.37,0,39120,15906,15312,14836,14242,13766,15075,14005,44,4410,500,10300,10,1,8725535,1287,53.44,5.36,12,3.98,276.00,2751.00,20900,20250428,-29.43,13560,20250428,8.78,20900,-29.43,20250428,13560,8.78,20250428,20900,-29.43,20250428,13560,8.78,20250428,0.00,Y,081180,500,43 억,,32010,N,N,0,N,00,N
20250512,090623,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14580,-140,5,-0.95,1026132855,70119,5.27,14730,14750,14530,19130,10310,14720,14630.69,0.37,0,5523,15906,15312,14836,14242,13766,15075,14005,44,4410,500,10300,10,1,8725535,1272,52.83,5.30,12,0.80,276.00,2751.00,20900,20250428,-30.24,13560,20250428,7.52,20900,-30.24,20250428,13560,7.52,20250428,20900,-30.24,20250428,13560,7.52,20250428,0.00,Y,081180,500,43 억,,32010,N,N,0,N,00,N
20250509,160619,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14720,-830,5,-5.34,19121577720,1297446,32.52,15410,15430,14360,20200,10890,15550,14736.32,0.69,0,-24250,16630,16090,15750,15210,14870,16360,15480,44,4650,500,10880,10,1,8725535,1284,53.33,5.35,12,14.87,276.00,2751.00,20900,20250428,-29.57,13560,20250428,8.55,20900,-29.57,20250428,13560,8.55,20250428,20900,-29.57,20250428,13560,8.55,20250428,0.00,Y,081180,500,43 억,,60301,N,N,0,N,00,N
20250509,150624,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14560,-990,5,-6.37,17942925015,1217139,30.50,15410,15430,14360,20200,10890,15550,14740.23,0.69,0,-40158,16630,16090,15750,15210,14870,16360,15480,44,4650,500,10880,10,1,8725535,1270,52.75,5.29,12,13.95,276.00,2751.00,20900,20250428,-30.33,13560,20250428,7.37,20900,-30.33,20250428,13560,7.37,20250428,20900,-30.33,20250428,13560,7.37,20250428,0.00,Y,081180,500,43 억,,60301,N,N,0,N,00,N
20250509,140621,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14590,-960,5,-6.17,15826741590,1071052,26.84,15410,15430,14510,20200,10890,15550,14775.02,0.69,0,-42121,16630,16090,15750,15210,14870,16360,15480,44,4650,500,10880,10,1,8725535,1273,52.86,5.30,12,12.27,276.00,2751.00,20900,20250428,-30.19,13560,20250428,7.60,20900,-30.19,20250428,13560,7.60,20250428,20900,-30.19,20250428,13560,7.60,20250428,0.00,Y,081180,500,43 억,,60301,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 160617 57 100.00 KOSDAQ 기계·장비 N N N N N 14360 -360 5 -2.45 10995058800 756982 56.94 14730 14870 14050 19130 10310 14720 14524.56 0.37 0 55616 15906 15312 14836 14242 13766 15075 14005 44 4410 500 10300 10 1 8725535 1253 52.03 5.22 12 8.68 276.00 2751.00 20900 20250428 -31.29 13560 20250428 5.90 20900 -31.29 20250428 13560 5.90 20250428 20900 -31.29 20250428 13560 5.90 20250428 0.00 Y 081180 500 43 억 32010 N N 44 N 00 N
3 20250512 150625 57 100.00 KOSDAQ 기계·장비 N N N N N 14450 -270 5 -1.83 10398949640 715591 53.82 14730 14870 14050 19130 10310 14720 14531.25 0.37 0 51794 15906 15312 14836 14242 13766 15075 14005 44 4410 500 10300 10 1 8725535 1261 52.36 5.25 12 8.20 276.00 2751.00 20900 20250428 -30.86 13560 20250428 6.56 20900 -30.86 20250428 13560 6.56 20250428 20900 -30.86 20250428 13560 6.56 20250428 0.00 Y 081180 500 43 억 32010 N N 0 N 00 N
4 20250512 140623 57 100.00 KOSDAQ 기계·장비 N N N N N 14560 -160 5 -1.09 8671080650 595178 44.77 14730 14870 14050 19130 10310 14720 14568.19 0.37 0 52163 15906 15312 14836 14242 13766 15075 14005 44 4410 500 10300 10 1 8725535 1270 52.75 5.29 12 6.82 276.00 2751.00 20900 20250428 -30.33 13560 20250428 7.37 20900 -30.33 20250428 13560 7.37 20250428 20900 -30.33 20250428 13560 7.37 20250428 0.00 Y 081180 500 43 억 32010 N N 0 N 00 N
5 20250512 130623 57 100.00 KOSDAQ 기계·장비 N N N N N 14680 -40 5 -0.27 7759794685 532970 40.09 14730 14870 14050 19130 10310 14720 14558.71 0.37 0 51317 15906 15312 14836 14242 13766 15075 14005 44 4410 500 10300 10 1 8725535 1281 53.19 5.34 12 6.11 276.00 2751.00 20900 20250428 -29.76 13560 20250428 8.26 20900 -29.76 20250428 13560 8.26 20250428 20900 -29.76 20250428 13560 8.26 20250428 0.00 Y 081180 500 43 억 32010 N N 0 N 00 N
6 20250512 120624 57 100.00 KOSDAQ 기계·장비 N N N N N 14530 -190 5 -1.29 7259796885 498816 37.52 14730 14870 14050 19130 10310 14720 14553.15 0.37 0 43890 15906 15312 14836 14242 13766 15075 14005 44 4410 500 10300 10 1 8725535 1268 52.64 5.28 12 5.72 276.00 2751.00 20900 20250428 -30.48 13560 20250428 7.15 20900 -30.48 20250428 13560 7.15 20250428 20900 -30.48 20250428 13560 7.15 20250428 0.00 Y 081180 500 43 억 32010 N N 0 N 00 N
7 20250512 110623 57 100.00 KOSDAQ 기계·장비 N N N N N 14700 -20 5 -0.14 6297718295 433172 32.58 14730 14870 14050 19130 10310 14720 14537.46 0.37 0 47927 15906 15312 14836 14242 13766 15075 14005 44 4410 500 10300 10 1 8725535 1283 53.26 5.34 12 4.96 276.00 2751.00 20900 20250428 -29.67 13560 20250428 8.41 20900 -29.67 20250428 13560 8.41 20250428 20900 -29.67 20250428 13560 8.41 20250428 0.00 Y 081180 500 43 억 32010 N N 0 N 00 N
8 20250512 100622 57 100.00 KOSDAQ 기계·장비 N N N N N 14750 30 2 0.20 5026935385 346897 26.09 14730 14810 14050 19130 10310 14720 14489.33 0.37 0 39120 15906 15312 14836 14242 13766 15075 14005 44 4410 500 10300 10 1 8725535 1287 53.44 5.36 12 3.98 276.00 2751.00 20900 20250428 -29.43 13560 20250428 8.78 20900 -29.43 20250428 13560 8.78 20250428 20900 -29.43 20250428 13560 8.78 20250428 0.00 Y 081180 500 43 억 32010 N N 0 N 00 N
9 20250512 090623 57 100.00 KOSDAQ 기계·장비 N N N N N 14580 -140 5 -0.95 1026132855 70119 5.27 14730 14750 14530 19130 10310 14720 14630.69 0.37 0 5523 15906 15312 14836 14242 13766 15075 14005 44 4410 500 10300 10 1 8725535 1272 52.83 5.30 12 0.80 276.00 2751.00 20900 20250428 -30.24 13560 20250428 7.52 20900 -30.24 20250428 13560 7.52 20250428 20900 -30.24 20250428 13560 7.52 20250428 0.00 Y 081180 500 43 억 32010 N N 0 N 00 N
10 20250509 160619 57 100.00 KOSDAQ 기계·장비 N N N N N 14720 -830 5 -5.34 19121577720 1297446 32.52 15410 15430 14360 20200 10890 15550 14736.32 0.69 0 -24250 16630 16090 15750 15210 14870 16360 15480 44 4650 500 10880 10 1 8725535 1284 53.33 5.35 12 14.87 276.00 2751.00 20900 20250428 -29.57 13560 20250428 8.55 20900 -29.57 20250428 13560 8.55 20250428 20900 -29.57 20250428 13560 8.55 20250428 0.00 Y 081180 500 43 억 60301 N N 0 N 00 N
11 20250509 150624 57 100.00 KOSDAQ 기계·장비 N N N N N 14560 -990 5 -6.37 17942925015 1217139 30.50 15410 15430 14360 20200 10890 15550 14740.23 0.69 0 -40158 16630 16090 15750 15210 14870 16360 15480 44 4650 500 10880 10 1 8725535 1270 52.75 5.29 12 13.95 276.00 2751.00 20900 20250428 -30.33 13560 20250428 7.37 20900 -30.33 20250428 13560 7.37 20250428 20900 -30.33 20250428 13560 7.37 20250428 0.00 Y 081180 500 43 억 60301 N N 0 N 00 N
12 20250509 140621 57 100.00 KOSDAQ 기계·장비 N N N N N 14590 -960 5 -6.17 15826741590 1071052 26.84 15410 15430 14510 20200 10890 15550 14775.02 0.69 0 -42121 16630 16090 15750 15210 14870 16360 15480 44 4650 500 10880 10 1 8725535 1273 52.86 5.30 12 12.27 276.00 2751.00 20900 20250428 -30.19 13560 20250428 7.60 20900 -30.19 20250428 13560 7.60 20250428 20900 -30.19 20250428 13560 7.60 20250428 0.00 Y 081180 500 43 억 60301 N N 0 N 00 N