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
084180/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
20250512,160624,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5290,0,3,0.00,91908670,17496,47.72,5290,5370,5200,6870,3710,5290,5253.10,1.48,0,-5097,5503,5396,5313,5206,5123,5355,5165,897,1580,5000,3490,10,1,17947011,949,-9.55,0.74,12,0.10,-554.00,7163.00,7800,20241021,-32.18,4575,20250409,15.63,6490,-18.49,20250211,4575,15.63,20250409,6490,-18.49,20250211,470,1025.53,20240805,0.00,Y,084180,5000,897 억,,266100,N,N,466,N,00,N
20250512,150631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5210,-80,5,-1.51,76667700,14587,39.79,5290,5370,5210,6870,3710,5290,5255.89,1.48,0,-3347,5503,5396,5313,5206,5123,5355,5165,897,1580,5000,3490,10,1,17947011,935,-9.40,0.73,12,0.08,-554.00,7163.00,7800,20241021,-33.21,4575,20250409,13.88,6490,-19.72,20250211,4575,13.88,20250409,6490,-19.72,20250211,470,1008.51,20240805,0.00,Y,084180,5000,897 억,,266100,N,N,973,N,00,N
20250512,140630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5230,-60,5,-1.13,64209270,12203,33.29,5290,5370,5220,6870,3710,5290,5261.76,1.48,0,-3214,5503,5396,5313,5206,5123,5355,5165,897,1580,5000,3490,10,1,17947011,939,-9.44,0.73,12,0.07,-554.00,7163.00,7800,20241021,-32.95,4575,20250409,14.32,6490,-19.41,20250211,4575,14.32,20250409,6490,-19.41,20250211,470,1012.77,20240805,0.00,Y,084180,5000,897 억,,266100,N,N,973,N,00,N
20250512,130629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5230,-60,5,-1.13,56649860,10758,29.34,5290,5370,5230,6870,3710,5290,5265.84,1.48,0,-3177,5503,5396,5313,5206,5123,5355,5165,897,1580,5000,3490,10,1,17947011,939,-9.44,0.73,12,0.06,-554.00,7163.00,7800,20241021,-32.95,4575,20250409,14.32,6490,-19.41,20250211,4575,14.32,20250409,6490,-19.41,20250211,470,1012.77,20240805,0.00,Y,084180,5000,897 억,,266100,N,N,973,N,00,N
20250512,120630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5260,-30,5,-0.57,45696860,8672,23.65,5290,5370,5240,6870,3710,5290,5269.47,1.48,0,-2965,5503,5396,5313,5206,5123,5355,5165,897,1580,5000,3490,10,1,17947011,944,-9.49,0.73,12,0.05,-554.00,7163.00,7800,20241021,-32.56,4575,20250409,14.97,6490,-18.95,20250211,4575,14.97,20250409,6490,-18.95,20250211,470,1019.15,20240805,0.00,Y,084180,5000,897 억,,266100,N,N,973,N,00,N
20250512,110630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5300,10,2,0.19,39898520,7573,20.66,5290,5370,5240,6870,3710,5290,5268.52,1.48,0,-2180,5503,5396,5313,5206,5123,5355,5165,897,1580,5000,3490,10,1,17947011,951,-9.57,0.74,12,0.04,-554.00,7163.00,7800,20241021,-32.05,4575,20250409,15.85,6490,-18.34,20250211,4575,15.85,20250409,6490,-18.34,20250211,470,1027.66,20240805,0.00,Y,084180,5000,897 억,,266100,N,N,973,N,00,N
20250512,100628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5240,-50,5,-0.95,33800060,6422,17.52,5290,5370,5240,6870,3710,5290,5263.17,1.48,0,-2047,5503,5396,5313,5206,5123,5355,5165,897,1580,5000,3490,10,1,17947011,940,-9.46,0.73,12,0.04,-554.00,7163.00,7800,20241021,-32.82,4575,20250409,14.54,6490,-19.26,20250211,4575,14.54,20250409,6490,-19.26,20250211,470,1014.89,20240805,0.00,Y,084180,5000,897 억,,266100,N,N,973,N,00,N
20250512,090629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5290,0,3,0.00,3244090,613,1.67,5290,5370,5290,6870,3710,5290,5292.15,1.48,0,-66,5503,5396,5313,5206,5123,5355,5165,897,1580,5000,3490,10,1,17947011,949,-9.55,0.74,12,0.00,-554.00,7163.00,7800,20241021,-32.18,4575,20250409,15.63,6490,-18.49,20250211,4575,15.63,20250409,6490,-18.49,20250211,470,1025.53,20240805,0.00,Y,084180,5000,897 억,,266100,N,N,973,N,00,N
20250509,160625,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5290,-50,5,-0.94,191824740,36132,129.21,5370,5420,5230,6940,3740,5340,5309.00,1.55,0,-9802,5446,5392,5286,5232,5126,5420,5260,897,1600,5000,3520,10,1,17947011,949,-9.55,0.74,12,0.20,-554.00,7163.00,7800,20241021,-32.18,4575,20250409,15.63,6490,-18.49,20250211,4575,15.63,20250409,6490,-18.49,20250211,470,1025.53,20240805,0.00,Y,084180,5000,897 억,,278969,N,N,973,N,00,N
20250509,150631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5300,-40,5,-0.75,185254810,34884,124.75,5370,5420,5250,6940,3740,5340,5310.60,1.55,0,-9306,5446,5392,5286,5232,5126,5420,5260,897,1600,5000,3520,10,1,17947011,951,-9.57,0.74,12,0.19,-554.00,7163.00,7800,20241021,-32.05,4575,20250409,15.85,6490,-18.34,20250211,4575,15.85,20250409,6490,-18.34,20250211,470,1027.66,20240805,0.00,Y,084180,5000,897 억,,278969,N,N,346,N,00,N
20250509,140628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5280,-60,5,-1.12,153636430,28869,103.24,5370,5420,5260,6940,3740,5340,5321.85,1.55,0,-10635,5446,5392,5286,5232,5126,5420,5260,897,1600,5000,3520,10,1,17947011,948,-9.53,0.74,12,0.16,-554.00,7163.00,7800,20241021,-32.31,4575,20250409,15.41,6490,-18.64,20250211,4575,15.41,20250409,6490,-18.64,20250211,470,1023.40,20240805,0.00,Y,084180,5000,897 억,,278969,N,N,346,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 160624 57 100.00 KOSDAQ 기계·장비 N N N N N 5290 0 3 0.00 91908670 17496 47.72 5290 5370 5200 6870 3710 5290 5253.10 1.48 0 -5097 5503 5396 5313 5206 5123 5355 5165 897 1580 5000 3490 10 1 17947011 949 -9.55 0.74 12 0.10 -554.00 7163.00 7800 20241021 -32.18 4575 20250409 15.63 6490 -18.49 20250211 4575 15.63 20250409 6490 -18.49 20250211 470 1025.53 20240805 0.00 Y 084180 5000 897 억 266100 N N 466 N 00 N
3 20250512 150631 57 100.00 KOSDAQ 기계·장비 N N N N N 5210 -80 5 -1.51 76667700 14587 39.79 5290 5370 5210 6870 3710 5290 5255.89 1.48 0 -3347 5503 5396 5313 5206 5123 5355 5165 897 1580 5000 3490 10 1 17947011 935 -9.40 0.73 12 0.08 -554.00 7163.00 7800 20241021 -33.21 4575 20250409 13.88 6490 -19.72 20250211 4575 13.88 20250409 6490 -19.72 20250211 470 1008.51 20240805 0.00 Y 084180 5000 897 억 266100 N N 973 N 00 N
4 20250512 140630 57 100.00 KOSDAQ 기계·장비 N N N N N 5230 -60 5 -1.13 64209270 12203 33.29 5290 5370 5220 6870 3710 5290 5261.76 1.48 0 -3214 5503 5396 5313 5206 5123 5355 5165 897 1580 5000 3490 10 1 17947011 939 -9.44 0.73 12 0.07 -554.00 7163.00 7800 20241021 -32.95 4575 20250409 14.32 6490 -19.41 20250211 4575 14.32 20250409 6490 -19.41 20250211 470 1012.77 20240805 0.00 Y 084180 5000 897 억 266100 N N 973 N 00 N
5 20250512 130629 57 100.00 KOSDAQ 기계·장비 N N N N N 5230 -60 5 -1.13 56649860 10758 29.34 5290 5370 5230 6870 3710 5290 5265.84 1.48 0 -3177 5503 5396 5313 5206 5123 5355 5165 897 1580 5000 3490 10 1 17947011 939 -9.44 0.73 12 0.06 -554.00 7163.00 7800 20241021 -32.95 4575 20250409 14.32 6490 -19.41 20250211 4575 14.32 20250409 6490 -19.41 20250211 470 1012.77 20240805 0.00 Y 084180 5000 897 억 266100 N N 973 N 00 N
6 20250512 120630 57 100.00 KOSDAQ 기계·장비 N N N N N 5260 -30 5 -0.57 45696860 8672 23.65 5290 5370 5240 6870 3710 5290 5269.47 1.48 0 -2965 5503 5396 5313 5206 5123 5355 5165 897 1580 5000 3490 10 1 17947011 944 -9.49 0.73 12 0.05 -554.00 7163.00 7800 20241021 -32.56 4575 20250409 14.97 6490 -18.95 20250211 4575 14.97 20250409 6490 -18.95 20250211 470 1019.15 20240805 0.00 Y 084180 5000 897 억 266100 N N 973 N 00 N
7 20250512 110630 57 100.00 KOSDAQ 기계·장비 N N N N N 5300 10 2 0.19 39898520 7573 20.66 5290 5370 5240 6870 3710 5290 5268.52 1.48 0 -2180 5503 5396 5313 5206 5123 5355 5165 897 1580 5000 3490 10 1 17947011 951 -9.57 0.74 12 0.04 -554.00 7163.00 7800 20241021 -32.05 4575 20250409 15.85 6490 -18.34 20250211 4575 15.85 20250409 6490 -18.34 20250211 470 1027.66 20240805 0.00 Y 084180 5000 897 억 266100 N N 973 N 00 N
8 20250512 100628 57 100.00 KOSDAQ 기계·장비 N N N N N 5240 -50 5 -0.95 33800060 6422 17.52 5290 5370 5240 6870 3710 5290 5263.17 1.48 0 -2047 5503 5396 5313 5206 5123 5355 5165 897 1580 5000 3490 10 1 17947011 940 -9.46 0.73 12 0.04 -554.00 7163.00 7800 20241021 -32.82 4575 20250409 14.54 6490 -19.26 20250211 4575 14.54 20250409 6490 -19.26 20250211 470 1014.89 20240805 0.00 Y 084180 5000 897 억 266100 N N 973 N 00 N
9 20250512 090629 57 100.00 KOSDAQ 기계·장비 N N N N N 5290 0 3 0.00 3244090 613 1.67 5290 5370 5290 6870 3710 5290 5292.15 1.48 0 -66 5503 5396 5313 5206 5123 5355 5165 897 1580 5000 3490 10 1 17947011 949 -9.55 0.74 12 0.00 -554.00 7163.00 7800 20241021 -32.18 4575 20250409 15.63 6490 -18.49 20250211 4575 15.63 20250409 6490 -18.49 20250211 470 1025.53 20240805 0.00 Y 084180 5000 897 억 266100 N N 973 N 00 N
10 20250509 160625 57 100.00 KOSDAQ 기계·장비 N N N N N 5290 -50 5 -0.94 191824740 36132 129.21 5370 5420 5230 6940 3740 5340 5309.00 1.55 0 -9802 5446 5392 5286 5232 5126 5420 5260 897 1600 5000 3520 10 1 17947011 949 -9.55 0.74 12 0.20 -554.00 7163.00 7800 20241021 -32.18 4575 20250409 15.63 6490 -18.49 20250211 4575 15.63 20250409 6490 -18.49 20250211 470 1025.53 20240805 0.00 Y 084180 5000 897 억 278969 N N 973 N 00 N
11 20250509 150631 57 100.00 KOSDAQ 기계·장비 N N N N N 5300 -40 5 -0.75 185254810 34884 124.75 5370 5420 5250 6940 3740 5340 5310.60 1.55 0 -9306 5446 5392 5286 5232 5126 5420 5260 897 1600 5000 3520 10 1 17947011 951 -9.57 0.74 12 0.19 -554.00 7163.00 7800 20241021 -32.05 4575 20250409 15.85 6490 -18.34 20250211 4575 15.85 20250409 6490 -18.34 20250211 470 1027.66 20240805 0.00 Y 084180 5000 897 억 278969 N N 346 N 00 N
12 20250509 140628 57 100.00 KOSDAQ 기계·장비 N N N N N 5280 -60 5 -1.12 153636430 28869 103.24 5370 5420 5260 6940 3740 5340 5321.85 1.55 0 -10635 5446 5392 5286 5232 5126 5420 5260 897 1600 5000 3520 10 1 17947011 948 -9.53 0.74 12 0.16 -554.00 7163.00 7800 20241021 -32.31 4575 20250409 15.41 6490 -18.64 20250211 4575 15.41 20250409 6490 -18.64 20250211 470 1023.40 20240805 0.00 Y 084180 5000 897 억 278969 N N 346 N 00 N