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
086670/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
20250512,160630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9320,40,2,0.43,160926500,17240,422.24,9290,9640,9150,12060,6500,9280,9334.48,1.35,0,-2063,9466,9372,9266,9172,9066,9320,9120,46,2780,500,5930,10,1,9125174,850,20.67,0.69,12,0.19,451.00,13474.00,14300,20240508,-34.83,6900,20241209,35.07,10240,-8.98,20250305,7050,32.20,20250114,14130,-34.04,20240605,6900,35.07,20241209,0.57,Y,086670,500,45 억,,122815,N,N,1809,N,00,N
20250512,150637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9370,90,2,0.97,159247510,17060,417.83,9290,9640,9150,12060,6500,9280,9334.56,1.35,0,-2015,9466,9372,9266,9172,9066,9320,9120,46,2780,500,5930,10,1,9125174,855,20.78,0.70,12,0.19,451.00,13474.00,14300,20240508,-34.48,6900,20241209,35.80,10240,-8.50,20250305,7050,32.91,20250114,14130,-33.69,20240605,6900,35.80,20241209,0.57,Y,086670,500,45 억,,122815,N,N,377,N,00,N
20250512,140636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9420,140,2,1.51,117636720,12618,309.04,9290,9640,9150,12060,6500,9280,9322.93,1.35,0,-772,9466,9372,9266,9172,9066,9320,9120,46,2780,500,5930,10,1,9125174,860,20.89,0.70,12,0.14,451.00,13474.00,14300,20240508,-34.13,6900,20241209,36.52,10240,-8.01,20250305,7050,33.62,20250114,14130,-33.33,20240605,6900,36.52,20241209,0.57,Y,086670,500,45 억,,122815,N,N,377,N,00,N
20250512,130636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9360,80,2,0.86,107365560,11518,282.10,9290,9640,9150,12060,6500,9280,9321.55,1.35,0,-592,9466,9372,9266,9172,9066,9320,9120,46,2780,500,5930,10,1,9125174,854,20.75,0.69,12,0.13,451.00,13474.00,14300,20240508,-34.55,6900,20241209,35.65,10240,-8.59,20250305,7050,32.77,20250114,14130,-33.76,20240605,6900,35.65,20241209,0.57,Y,086670,500,45 억,,122815,N,N,377,N,00,N
20250512,120637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9310,30,2,0.32,102781950,11027,270.07,9290,9640,9150,12060,6500,9280,9320.93,1.35,0,-431,9466,9372,9266,9172,9066,9320,9120,46,2780,500,5930,10,1,9125174,850,20.64,0.69,12,0.12,451.00,13474.00,14300,20240508,-34.90,6900,20241209,34.93,10240,-9.08,20250305,7050,32.06,20250114,14130,-34.11,20240605,6900,34.93,20241209,0.57,Y,086670,500,45 억,,122815,N,N,377,N,00,N
20250512,110636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9190,-90,5,-0.97,12424110,1352,33.11,9290,9290,9150,12060,6500,9280,9189.43,1.35,0,-212,9466,9372,9266,9172,9066,9320,9120,46,2780,500,5930,10,1,9125174,839,20.38,0.68,12,0.01,451.00,13474.00,14300,20240508,-35.73,6900,20241209,33.19,10240,-10.25,20250305,7050,30.35,20250114,14130,-34.96,20240605,6900,33.19,20241209,0.57,Y,086670,500,45 억,,122815,N,N,377,N,00,N
20250512,100634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9190,-90,5,-0.97,8317530,905,22.17,9290,9290,9150,12060,6500,9280,9190.64,1.35,0,-190,9466,9372,9266,9172,9066,9320,9120,46,2780,500,5930,10,1,9125174,839,20.38,0.68,12,0.01,451.00,13474.00,14300,20240508,-35.73,6900,20241209,33.19,10240,-10.25,20250305,7050,30.35,20250114,14130,-34.96,20240605,6900,33.19,20241209,0.57,Y,086670,500,45 억,,122815,N,N,377,N,00,N
20250512,090635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9260,-20,5,-0.22,92770,10,0.24,9290,9290,9260,12060,6500,9280,9277.00,1.35,0,0,9466,9372,9266,9172,9066,9320,9120,46,2780,500,5930,10,1,9125174,845,20.53,0.69,12,0.00,451.00,13474.00,14300,20240508,-35.24,6900,20241209,34.20,10240,-9.57,20250305,7050,31.35,20250114,14130,-34.47,20240605,6900,34.20,20241209,0.57,Y,086670,500,45 억,,122815,N,N,377,N,00,N
20250509,160631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9280,-30,5,-0.32,37664500,4083,52.12,9360,9360,9160,12100,6520,9310,9224.58,1.37,0,-1289,9436,9372,9296,9232,9156,9405,9265,46,2790,500,5950,10,1,9125174,847,20.58,0.69,12,0.04,451.00,13474.00,14300,20240508,-35.10,6900,20241209,34.49,10240,-9.38,20250305,7050,31.63,20250114,14130,-34.32,20240605,6900,34.49,20241209,0.57,Y,086670,500,45 억,,124579,N,N,377,N,00,N
20250509,150637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9260,-50,5,-0.54,33082700,3589,45.81,9360,9360,9160,12100,6520,9310,9217.80,1.37,0,-1195,9436,9372,9296,9232,9156,9405,9265,46,2790,500,5950,10,1,9125174,845,20.53,0.69,12,0.04,451.00,13474.00,14300,20240508,-35.24,6900,20241209,34.20,10240,-9.57,20250305,7050,31.35,20250114,14130,-34.47,20240605,6900,34.20,20241209,0.57,Y,086670,500,45 억,,124579,N,N,613,N,00,N
20250509,140634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9250,-60,5,-0.64,29684230,3222,41.13,9360,9360,9160,12100,6520,9310,9212.98,1.37,0,-841,9436,9372,9296,9232,9156,9405,9265,46,2790,500,5950,10,1,9125174,844,20.51,0.69,12,0.04,451.00,13474.00,14300,20240508,-35.31,6900,20241209,34.06,10240,-9.67,20250305,7050,31.21,20250114,14130,-34.54,20240605,6900,34.06,20241209,0.57,Y,086670,500,45 억,,124579,N,N,613,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 160630 57 100.00 KOSDAQ 기계·장비 N N N N N 9320 40 2 0.43 160926500 17240 422.24 9290 9640 9150 12060 6500 9280 9334.48 1.35 0 -2063 9466 9372 9266 9172 9066 9320 9120 46 2780 500 5930 10 1 9125174 850 20.67 0.69 12 0.19 451.00 13474.00 14300 20240508 -34.83 6900 20241209 35.07 10240 -8.98 20250305 7050 32.20 20250114 14130 -34.04 20240605 6900 35.07 20241209 0.57 Y 086670 500 45 억 122815 N N 1809 N 00 N
3 20250512 150637 57 100.00 KOSDAQ 기계·장비 N N N N N 9370 90 2 0.97 159247510 17060 417.83 9290 9640 9150 12060 6500 9280 9334.56 1.35 0 -2015 9466 9372 9266 9172 9066 9320 9120 46 2780 500 5930 10 1 9125174 855 20.78 0.70 12 0.19 451.00 13474.00 14300 20240508 -34.48 6900 20241209 35.80 10240 -8.50 20250305 7050 32.91 20250114 14130 -33.69 20240605 6900 35.80 20241209 0.57 Y 086670 500 45 억 122815 N N 377 N 00 N
4 20250512 140636 57 100.00 KOSDAQ 기계·장비 N N N N N 9420 140 2 1.51 117636720 12618 309.04 9290 9640 9150 12060 6500 9280 9322.93 1.35 0 -772 9466 9372 9266 9172 9066 9320 9120 46 2780 500 5930 10 1 9125174 860 20.89 0.70 12 0.14 451.00 13474.00 14300 20240508 -34.13 6900 20241209 36.52 10240 -8.01 20250305 7050 33.62 20250114 14130 -33.33 20240605 6900 36.52 20241209 0.57 Y 086670 500 45 억 122815 N N 377 N 00 N
5 20250512 130636 57 100.00 KOSDAQ 기계·장비 N N N N N 9360 80 2 0.86 107365560 11518 282.10 9290 9640 9150 12060 6500 9280 9321.55 1.35 0 -592 9466 9372 9266 9172 9066 9320 9120 46 2780 500 5930 10 1 9125174 854 20.75 0.69 12 0.13 451.00 13474.00 14300 20240508 -34.55 6900 20241209 35.65 10240 -8.59 20250305 7050 32.77 20250114 14130 -33.76 20240605 6900 35.65 20241209 0.57 Y 086670 500 45 억 122815 N N 377 N 00 N
6 20250512 120637 57 100.00 KOSDAQ 기계·장비 N N N N N 9310 30 2 0.32 102781950 11027 270.07 9290 9640 9150 12060 6500 9280 9320.93 1.35 0 -431 9466 9372 9266 9172 9066 9320 9120 46 2780 500 5930 10 1 9125174 850 20.64 0.69 12 0.12 451.00 13474.00 14300 20240508 -34.90 6900 20241209 34.93 10240 -9.08 20250305 7050 32.06 20250114 14130 -34.11 20240605 6900 34.93 20241209 0.57 Y 086670 500 45 억 122815 N N 377 N 00 N
7 20250512 110636 57 100.00 KOSDAQ 기계·장비 N N N N N 9190 -90 5 -0.97 12424110 1352 33.11 9290 9290 9150 12060 6500 9280 9189.43 1.35 0 -212 9466 9372 9266 9172 9066 9320 9120 46 2780 500 5930 10 1 9125174 839 20.38 0.68 12 0.01 451.00 13474.00 14300 20240508 -35.73 6900 20241209 33.19 10240 -10.25 20250305 7050 30.35 20250114 14130 -34.96 20240605 6900 33.19 20241209 0.57 Y 086670 500 45 억 122815 N N 377 N 00 N
8 20250512 100634 57 100.00 KOSDAQ 기계·장비 N N N N N 9190 -90 5 -0.97 8317530 905 22.17 9290 9290 9150 12060 6500 9280 9190.64 1.35 0 -190 9466 9372 9266 9172 9066 9320 9120 46 2780 500 5930 10 1 9125174 839 20.38 0.68 12 0.01 451.00 13474.00 14300 20240508 -35.73 6900 20241209 33.19 10240 -10.25 20250305 7050 30.35 20250114 14130 -34.96 20240605 6900 33.19 20241209 0.57 Y 086670 500 45 억 122815 N N 377 N 00 N
9 20250512 090635 57 100.00 KOSDAQ 기계·장비 N N N N N 9260 -20 5 -0.22 92770 10 0.24 9290 9290 9260 12060 6500 9280 9277.00 1.35 0 0 9466 9372 9266 9172 9066 9320 9120 46 2780 500 5930 10 1 9125174 845 20.53 0.69 12 0.00 451.00 13474.00 14300 20240508 -35.24 6900 20241209 34.20 10240 -9.57 20250305 7050 31.35 20250114 14130 -34.47 20240605 6900 34.20 20241209 0.57 Y 086670 500 45 억 122815 N N 377 N 00 N
10 20250509 160631 57 100.00 KOSDAQ 기계·장비 N N N N N 9280 -30 5 -0.32 37664500 4083 52.12 9360 9360 9160 12100 6520 9310 9224.58 1.37 0 -1289 9436 9372 9296 9232 9156 9405 9265 46 2790 500 5950 10 1 9125174 847 20.58 0.69 12 0.04 451.00 13474.00 14300 20240508 -35.10 6900 20241209 34.49 10240 -9.38 20250305 7050 31.63 20250114 14130 -34.32 20240605 6900 34.49 20241209 0.57 Y 086670 500 45 억 124579 N N 377 N 00 N
11 20250509 150637 57 100.00 KOSDAQ 기계·장비 N N N N N 9260 -50 5 -0.54 33082700 3589 45.81 9360 9360 9160 12100 6520 9310 9217.80 1.37 0 -1195 9436 9372 9296 9232 9156 9405 9265 46 2790 500 5950 10 1 9125174 845 20.53 0.69 12 0.04 451.00 13474.00 14300 20240508 -35.24 6900 20241209 34.20 10240 -9.57 20250305 7050 31.35 20250114 14130 -34.47 20240605 6900 34.20 20241209 0.57 Y 086670 500 45 억 124579 N N 613 N 00 N
12 20250509 140634 57 100.00 KOSDAQ 기계·장비 N N N N N 9250 -60 5 -0.64 29684230 3222 41.13 9360 9360 9160 12100 6520 9310 9212.98 1.37 0 -841 9436 9372 9296 9232 9156 9405 9265 46 2790 500 5950 10 1 9125174 844 20.51 0.69 12 0.04 451.00 13474.00 14300 20240508 -35.31 6900 20241209 34.06 10240 -9.67 20250305 7050 31.21 20250114 14130 -34.54 20240605 6900 34.06 20241209 0.57 Y 086670 500 45 억 124579 N N 613 N 00 N