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
086390/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
20250512,160629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10520,390,2,3.85,349332560,33657,55.81,10400,10540,10160,13160,7100,10130,10379.21,7.85,0,10310,10716,10422,10236,9942,9756,10330,9850,106,3030,500,7290,10,1,21134126,2223,-8.40,1.82,12,0.16,-1252.00,5793.00,19500,20240523,-46.05,7470,20241209,40.83,15130,-30.47,20250122,8570,22.75,20250409,19500,-46.05,20240523,7470,40.83,20241209,2.23,Y,086390,500,105 억,,1658508,N,N,26,N,00,N
20250512,150636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10460,330,2,3.26,321975540,31049,51.48,10400,10540,10160,13160,7100,10130,10369.93,7.85,0,8742,10716,10422,10236,9942,9756,10330,9850,106,3030,500,7290,10,1,21134126,2211,-8.35,1.81,12,0.15,-1252.00,5793.00,19500,20240523,-46.36,7470,20241209,40.03,15130,-30.87,20250122,8570,22.05,20250409,19500,-46.36,20240523,7470,40.03,20241209,2.23,Y,086390,500,105 억,,1658508,N,N,200,N,00,N
20250512,140635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10350,220,2,2.17,255907055,24740,41.02,10400,10430,10160,13160,7100,10130,10343.88,7.85,0,7952,10716,10422,10236,9942,9756,10330,9850,106,3030,500,7290,10,1,21134126,2187,-8.27,1.79,12,0.12,-1252.00,5793.00,19500,20240523,-46.92,7470,20241209,38.55,15130,-31.59,20250122,8570,20.77,20250409,19500,-46.92,20240523,7470,38.55,20241209,2.23,Y,086390,500,105 억,,1658508,N,N,200,N,00,N
20250512,130635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10380,250,2,2.47,217246615,21019,34.85,10400,10430,10160,13160,7100,10130,10335.75,7.85,0,4980,10716,10422,10236,9942,9756,10330,9850,106,3030,500,7290,10,1,21134126,2194,-8.29,1.79,12,0.10,-1252.00,5793.00,19500,20240523,-46.77,7470,20241209,38.96,15130,-31.39,20250122,8570,21.12,20250409,19500,-46.77,20240523,7470,38.96,20241209,2.23,Y,086390,500,105 억,,1658508,N,N,200,N,00,N
20250512,120636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10380,250,2,2.47,186781890,18082,29.98,10400,10430,10160,13160,7100,10130,10329.74,7.85,0,4491,10716,10422,10236,9942,9756,10330,9850,106,3030,500,7290,10,1,21134126,2194,-8.29,1.79,12,0.09,-1252.00,5793.00,19500,20240523,-46.77,7470,20241209,38.96,15130,-31.39,20250122,8570,21.12,20250409,19500,-46.77,20240523,7470,38.96,20241209,2.23,Y,086390,500,105 억,,1658508,N,N,200,N,00,N
20250512,110635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10390,260,2,2.57,143610450,13932,23.10,10400,10420,10160,13160,7100,10130,10307.98,7.85,0,3633,10716,10422,10236,9942,9756,10330,9850,106,3030,500,7290,10,1,21134126,2196,-8.30,1.79,12,0.07,-1252.00,5793.00,19500,20240523,-46.72,7470,20241209,39.09,15130,-31.33,20250122,8570,21.24,20250409,19500,-46.72,20240523,7470,39.09,20241209,2.23,Y,086390,500,105 억,,1658508,N,N,200,N,00,N
20250512,100633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10310,180,2,1.78,74707700,7280,12.07,10400,10400,10160,13160,7100,10130,10262.08,7.85,0,-1777,10716,10422,10236,9942,9756,10330,9850,106,3030,500,7290,10,1,21134126,2179,-8.23,1.78,12,0.03,-1252.00,5793.00,19500,20240523,-47.13,7470,20241209,38.02,15130,-31.86,20250122,8570,20.30,20250409,19500,-47.13,20240523,7470,38.02,20241209,2.23,Y,086390,500,105 억,,1658508,N,N,200,N,00,N
20250512,090634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10280,150,2,1.48,16610430,1606,2.66,10400,10400,10250,13160,7100,10130,10343.00,7.85,0,-449,10716,10422,10236,9942,9756,10330,9850,106,3030,500,7290,10,1,21134126,2173,-8.21,1.77,12,0.01,-1252.00,5793.00,19500,20240523,-47.28,7470,20241209,37.62,15130,-32.06,20250122,8570,19.95,20250409,19500,-47.28,20240523,7470,37.62,20241209,2.23,Y,086390,500,105 억,,1658508,N,N,200,N,00,N
20250509,160630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10130,-250,5,-2.41,612515065,60307,47.05,10530,10530,10050,13490,7270,10380,10156.62,7.81,0,2563,10833,10606,10403,10176,9973,10720,10290,106,3110,500,7470,10,1,21134126,2141,-8.09,1.75,12,0.29,-1252.00,5793.00,19500,20240523,-48.05,7470,20241209,35.61,15130,-33.05,20250122,8570,18.20,20250409,19500,-48.05,20240523,7470,35.61,20241209,2.26,Y,086390,500,105 억,,1651542,N,N,200,N,00,N
20250509,150636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10180,-200,5,-1.93,589538875,58043,45.28,10530,10530,10050,13490,7270,10380,10156.93,7.81,0,2580,10833,10606,10403,10176,9973,10720,10290,106,3110,500,7470,10,1,21134126,2151,-8.13,1.76,12,0.27,-1252.00,5793.00,19500,20240523,-47.79,7470,20241209,36.28,15130,-32.72,20250122,8570,18.79,20250409,19500,-47.79,20240523,7470,36.28,20241209,2.26,Y,086390,500,105 억,,1651542,N,N,226,N,00,N
20250509,140633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10190,-190,5,-1.83,564415125,55574,43.36,10530,10530,10050,13490,7270,10380,10156.10,7.81,0,1669,10833,10606,10403,10176,9973,10720,10290,106,3110,500,7470,10,1,21134126,2154,-8.14,1.76,12,0.26,-1252.00,5793.00,19500,20240523,-47.74,7470,20241209,36.41,15130,-32.65,20250122,8570,18.90,20250409,19500,-47.74,20240523,7470,36.41,20241209,2.26,Y,086390,500,105 억,,1651542,N,N,226,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 160629 57 100.00 KOSDAQ 기계·장비 N N N N N 10520 390 2 3.85 349332560 33657 55.81 10400 10540 10160 13160 7100 10130 10379.21 7.85 0 10310 10716 10422 10236 9942 9756 10330 9850 106 3030 500 7290 10 1 21134126 2223 -8.40 1.82 12 0.16 -1252.00 5793.00 19500 20240523 -46.05 7470 20241209 40.83 15130 -30.47 20250122 8570 22.75 20250409 19500 -46.05 20240523 7470 40.83 20241209 2.23 Y 086390 500 105 억 1658508 N N 26 N 00 N
3 20250512 150636 57 100.00 KOSDAQ 기계·장비 N N N N N 10460 330 2 3.26 321975540 31049 51.48 10400 10540 10160 13160 7100 10130 10369.93 7.85 0 8742 10716 10422 10236 9942 9756 10330 9850 106 3030 500 7290 10 1 21134126 2211 -8.35 1.81 12 0.15 -1252.00 5793.00 19500 20240523 -46.36 7470 20241209 40.03 15130 -30.87 20250122 8570 22.05 20250409 19500 -46.36 20240523 7470 40.03 20241209 2.23 Y 086390 500 105 억 1658508 N N 200 N 00 N
4 20250512 140635 57 100.00 KOSDAQ 기계·장비 N N N N N 10350 220 2 2.17 255907055 24740 41.02 10400 10430 10160 13160 7100 10130 10343.88 7.85 0 7952 10716 10422 10236 9942 9756 10330 9850 106 3030 500 7290 10 1 21134126 2187 -8.27 1.79 12 0.12 -1252.00 5793.00 19500 20240523 -46.92 7470 20241209 38.55 15130 -31.59 20250122 8570 20.77 20250409 19500 -46.92 20240523 7470 38.55 20241209 2.23 Y 086390 500 105 억 1658508 N N 200 N 00 N
5 20250512 130635 57 100.00 KOSDAQ 기계·장비 N N N N N 10380 250 2 2.47 217246615 21019 34.85 10400 10430 10160 13160 7100 10130 10335.75 7.85 0 4980 10716 10422 10236 9942 9756 10330 9850 106 3030 500 7290 10 1 21134126 2194 -8.29 1.79 12 0.10 -1252.00 5793.00 19500 20240523 -46.77 7470 20241209 38.96 15130 -31.39 20250122 8570 21.12 20250409 19500 -46.77 20240523 7470 38.96 20241209 2.23 Y 086390 500 105 억 1658508 N N 200 N 00 N
6 20250512 120636 57 100.00 KOSDAQ 기계·장비 N N N N N 10380 250 2 2.47 186781890 18082 29.98 10400 10430 10160 13160 7100 10130 10329.74 7.85 0 4491 10716 10422 10236 9942 9756 10330 9850 106 3030 500 7290 10 1 21134126 2194 -8.29 1.79 12 0.09 -1252.00 5793.00 19500 20240523 -46.77 7470 20241209 38.96 15130 -31.39 20250122 8570 21.12 20250409 19500 -46.77 20240523 7470 38.96 20241209 2.23 Y 086390 500 105 억 1658508 N N 200 N 00 N
7 20250512 110635 57 100.00 KOSDAQ 기계·장비 N N N N N 10390 260 2 2.57 143610450 13932 23.10 10400 10420 10160 13160 7100 10130 10307.98 7.85 0 3633 10716 10422 10236 9942 9756 10330 9850 106 3030 500 7290 10 1 21134126 2196 -8.30 1.79 12 0.07 -1252.00 5793.00 19500 20240523 -46.72 7470 20241209 39.09 15130 -31.33 20250122 8570 21.24 20250409 19500 -46.72 20240523 7470 39.09 20241209 2.23 Y 086390 500 105 억 1658508 N N 200 N 00 N
8 20250512 100633 57 100.00 KOSDAQ 기계·장비 N N N N N 10310 180 2 1.78 74707700 7280 12.07 10400 10400 10160 13160 7100 10130 10262.08 7.85 0 -1777 10716 10422 10236 9942 9756 10330 9850 106 3030 500 7290 10 1 21134126 2179 -8.23 1.78 12 0.03 -1252.00 5793.00 19500 20240523 -47.13 7470 20241209 38.02 15130 -31.86 20250122 8570 20.30 20250409 19500 -47.13 20240523 7470 38.02 20241209 2.23 Y 086390 500 105 억 1658508 N N 200 N 00 N
9 20250512 090634 57 100.00 KOSDAQ 기계·장비 N N N N N 10280 150 2 1.48 16610430 1606 2.66 10400 10400 10250 13160 7100 10130 10343.00 7.85 0 -449 10716 10422 10236 9942 9756 10330 9850 106 3030 500 7290 10 1 21134126 2173 -8.21 1.77 12 0.01 -1252.00 5793.00 19500 20240523 -47.28 7470 20241209 37.62 15130 -32.06 20250122 8570 19.95 20250409 19500 -47.28 20240523 7470 37.62 20241209 2.23 Y 086390 500 105 억 1658508 N N 200 N 00 N
10 20250509 160630 57 100.00 KOSDAQ 기계·장비 N N N N N 10130 -250 5 -2.41 612515065 60307 47.05 10530 10530 10050 13490 7270 10380 10156.62 7.81 0 2563 10833 10606 10403 10176 9973 10720 10290 106 3110 500 7470 10 1 21134126 2141 -8.09 1.75 12 0.29 -1252.00 5793.00 19500 20240523 -48.05 7470 20241209 35.61 15130 -33.05 20250122 8570 18.20 20250409 19500 -48.05 20240523 7470 35.61 20241209 2.26 Y 086390 500 105 억 1651542 N N 200 N 00 N
11 20250509 150636 57 100.00 KOSDAQ 기계·장비 N N N N N 10180 -200 5 -1.93 589538875 58043 45.28 10530 10530 10050 13490 7270 10380 10156.93 7.81 0 2580 10833 10606 10403 10176 9973 10720 10290 106 3110 500 7470 10 1 21134126 2151 -8.13 1.76 12 0.27 -1252.00 5793.00 19500 20240523 -47.79 7470 20241209 36.28 15130 -32.72 20250122 8570 18.79 20250409 19500 -47.79 20240523 7470 36.28 20241209 2.26 Y 086390 500 105 억 1651542 N N 226 N 00 N
12 20250509 140633 57 100.00 KOSDAQ 기계·장비 N N N N N 10190 -190 5 -1.83 564415125 55574 43.36 10530 10530 10050 13490 7270 10380 10156.10 7.81 0 1669 10833 10606 10403 10176 9973 10720 10290 106 3110 500 7470 10 1 21134126 2154 -8.14 1.76 12 0.26 -1252.00 5793.00 19500 20240523 -47.74 7470 20241209 36.41 15130 -32.65 20250122 8570 18.90 20250409 19500 -47.74 20240523 7470 36.41 20241209 2.26 Y 086390 500 105 억 1651542 N N 226 N 00 N