ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
126880/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
20250516,160656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4100,-110,5,-2.61,417072502,101890,146.91,4200,4215,4050,5470,2950,4210,4093.36,2.92,0,-17862,4366,4287,4211,4132,4056,4250,4095,116,1260,500,2940,5,1,23204903,951,1.04,0.44,12,0.44,3943.00,9228.00,5100,20240522,-19.61,2840,20241210,44.37,4595,-10.77,20250423,3470,18.16,20250203,5100,-19.61,20240522,2840,44.37,20241210,5.31,Y,126880,500,116 억,,676555,N,N,351,N,00,N
20250516,150708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4090,-120,5,-2.85,381975267,93327,134.56,4200,4215,4050,5470,2950,4210,4092.87,2.92,0,-13217,4366,4287,4211,4132,4056,4250,4095,116,1260,500,2940,5,1,23204903,949,1.04,0.44,12,0.40,3943.00,9228.00,5100,20240522,-19.80,2840,20241210,44.01,4595,-10.99,20250423,3470,17.87,20250203,5100,-19.80,20240522,2840,44.01,20241210,5.31,Y,126880,500,116 억,,676555,N,N,87,N,00,N
20250516,140703,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4075,-135,5,-3.21,322157362,78620,113.36,4200,4215,4050,5470,2950,4210,4097.65,2.92,0,-17824,4366,4287,4211,4132,4056,4250,4095,116,1260,500,2940,5,1,23204903,946,1.03,0.44,12,0.34,3943.00,9228.00,5100,20240522,-20.10,2840,20241210,43.49,4595,-11.32,20250423,3470,17.44,20250203,5100,-20.10,20240522,2840,43.49,20241210,5.31,Y,126880,500,116 억,,676555,N,N,87,N,00,N
20250516,130701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4080,-130,5,-3.09,295678095,72150,104.03,4200,4215,4050,5470,2950,4210,4098.10,2.92,0,-17083,4366,4287,4211,4132,4056,4250,4095,116,1260,500,2940,5,1,23204903,947,1.03,0.44,12,0.31,3943.00,9228.00,5100,20240522,-20.00,2840,20241210,43.66,4595,-11.21,20250423,3470,17.58,20250203,5100,-20.00,20240522,2840,43.66,20241210,5.31,Y,126880,500,116 억,,676555,N,N,87,N,00,N
20250516,120704,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4085,-125,5,-2.97,258319370,62992,90.82,4200,4215,4050,5470,2950,4210,4100.83,2.92,0,-12808,4366,4287,4211,4132,4056,4250,4095,116,1260,500,2940,5,1,23204903,948,1.04,0.44,12,0.27,3943.00,9228.00,5100,20240522,-19.90,2840,20241210,43.84,4595,-11.10,20250423,3470,17.72,20250203,5100,-19.90,20240522,2840,43.84,20241210,5.31,Y,126880,500,116 억,,676555,N,N,87,N,00,N
20250516,110638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4085,-125,5,-2.97,193795340,47100,67.91,4200,4215,4070,5470,2950,4210,4114.55,2.92,0,-12938,4366,4287,4211,4132,4056,4250,4095,116,1260,500,2940,5,1,23204903,948,1.04,0.44,12,0.20,3943.00,9228.00,5100,20240522,-19.90,2840,20241210,43.84,4595,-11.10,20250423,3470,17.72,20250203,5100,-19.90,20240522,2840,43.84,20241210,5.31,Y,126880,500,116 억,,676555,N,N,87,N,00,N
20250516,100703,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4150,-60,5,-1.43,96325735,23285,33.57,4200,4215,4105,5470,2950,4210,4136.81,2.92,0,-6851,4366,4287,4211,4132,4056,4250,4095,116,1260,500,2940,5,1,23204903,963,1.05,0.45,12,0.10,3943.00,9228.00,5100,20240522,-18.63,2840,20241210,46.13,4595,-9.68,20250423,3470,19.60,20250203,5100,-18.63,20240522,2840,46.13,20241210,5.31,Y,126880,500,116 억,,676555,N,N,87,N,00,N
20250516,090708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4165,-45,5,-1.07,10862295,2607,3.76,4200,4200,4140,5470,2950,4210,4166.59,2.92,0,-488,4366,4287,4211,4132,4056,4250,4095,116,1260,500,2940,5,1,23204903,966,1.06,0.45,12,0.01,3943.00,9228.00,5100,20240522,-18.33,2840,20241210,46.65,4595,-9.36,20250423,3470,20.03,20250203,5100,-18.33,20240522,2840,46.65,20241210,5.31,Y,126880,500,116 억,,676555,N,N,87,N,00,N
20250515,160754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4210,-25,5,-0.59,285675405,68648,119.48,4290,4290,4135,5500,2965,4235,4161.10,2.95,0,-15622,4325,4280,4215,4170,4105,4247,4137,116,1265,500,2960,5,1,23204903,977,1.07,0.46,12,0.30,3943.00,9228.00,5100,20240522,-17.45,2840,20241210,48.24,4595,-8.38,20250423,3470,21.33,20250203,5100,-17.45,20240522,2840,48.24,20241210,5.30,Y,126880,500,116 억,,685250,N,N,87,N,00,N
20250515,150803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4155,-80,5,-1.89,261757505,62920,109.51,4290,4290,4135,5500,2965,4235,4160.16,2.95,0,-14513,4325,4280,4215,4170,4105,4247,4137,116,1265,500,2960,5,1,23204903,964,1.05,0.45,12,0.27,3943.00,9228.00,5100,20240522,-18.53,2840,20241210,46.30,4595,-9.58,20250423,3470,19.74,20250203,5100,-18.53,20240522,2840,46.30,20241210,5.30,Y,126880,500,116 억,,685250,N,N,415,N,00,N
20250515,140804,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4150,-85,5,-2.01,203329565,48820,84.97,4290,4290,4135,5500,2965,4235,4164.88,2.95,0,-18442,4325,4280,4215,4170,4105,4247,4137,116,1265,500,2960,5,1,23204903,963,1.05,0.45,12,0.21,3943.00,9228.00,5100,20240522,-18.63,2840,20241210,46.13,4595,-9.68,20250423,3470,19.60,20250203,5100,-18.63,20240522,2840,46.13,20241210,5.30,Y,126880,500,116 억,,685250,N,N,415,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 20250516 160656 57 100.00 KOSDAQ 기계·장비 N N N N N 4100 -110 5 -2.61 417072502 101890 146.91 4200 4215 4050 5470 2950 4210 4093.36 2.92 0 -17862 4366 4287 4211 4132 4056 4250 4095 116 1260 500 2940 5 1 23204903 951 1.04 0.44 12 0.44 3943.00 9228.00 5100 20240522 -19.61 2840 20241210 44.37 4595 -10.77 20250423 3470 18.16 20250203 5100 -19.61 20240522 2840 44.37 20241210 5.31 Y 126880 500 116 억 676555 N N 351 N 00 N
3 20250516 150708 57 100.00 KOSDAQ 기계·장비 N N N N N 4090 -120 5 -2.85 381975267 93327 134.56 4200 4215 4050 5470 2950 4210 4092.87 2.92 0 -13217 4366 4287 4211 4132 4056 4250 4095 116 1260 500 2940 5 1 23204903 949 1.04 0.44 12 0.40 3943.00 9228.00 5100 20240522 -19.80 2840 20241210 44.01 4595 -10.99 20250423 3470 17.87 20250203 5100 -19.80 20240522 2840 44.01 20241210 5.31 Y 126880 500 116 억 676555 N N 87 N 00 N
4 20250516 140703 57 100.00 KOSDAQ 기계·장비 N N N N N 4075 -135 5 -3.21 322157362 78620 113.36 4200 4215 4050 5470 2950 4210 4097.65 2.92 0 -17824 4366 4287 4211 4132 4056 4250 4095 116 1260 500 2940 5 1 23204903 946 1.03 0.44 12 0.34 3943.00 9228.00 5100 20240522 -20.10 2840 20241210 43.49 4595 -11.32 20250423 3470 17.44 20250203 5100 -20.10 20240522 2840 43.49 20241210 5.31 Y 126880 500 116 억 676555 N N 87 N 00 N
5 20250516 130701 57 100.00 KOSDAQ 기계·장비 N N N N N 4080 -130 5 -3.09 295678095 72150 104.03 4200 4215 4050 5470 2950 4210 4098.10 2.92 0 -17083 4366 4287 4211 4132 4056 4250 4095 116 1260 500 2940 5 1 23204903 947 1.03 0.44 12 0.31 3943.00 9228.00 5100 20240522 -20.00 2840 20241210 43.66 4595 -11.21 20250423 3470 17.58 20250203 5100 -20.00 20240522 2840 43.66 20241210 5.31 Y 126880 500 116 억 676555 N N 87 N 00 N
6 20250516 120704 57 100.00 KOSDAQ 기계·장비 N N N N N 4085 -125 5 -2.97 258319370 62992 90.82 4200 4215 4050 5470 2950 4210 4100.83 2.92 0 -12808 4366 4287 4211 4132 4056 4250 4095 116 1260 500 2940 5 1 23204903 948 1.04 0.44 12 0.27 3943.00 9228.00 5100 20240522 -19.90 2840 20241210 43.84 4595 -11.10 20250423 3470 17.72 20250203 5100 -19.90 20240522 2840 43.84 20241210 5.31 Y 126880 500 116 억 676555 N N 87 N 00 N
7 20250516 110638 57 100.00 KOSDAQ 기계·장비 N N N N N 4085 -125 5 -2.97 193795340 47100 67.91 4200 4215 4070 5470 2950 4210 4114.55 2.92 0 -12938 4366 4287 4211 4132 4056 4250 4095 116 1260 500 2940 5 1 23204903 948 1.04 0.44 12 0.20 3943.00 9228.00 5100 20240522 -19.90 2840 20241210 43.84 4595 -11.10 20250423 3470 17.72 20250203 5100 -19.90 20240522 2840 43.84 20241210 5.31 Y 126880 500 116 억 676555 N N 87 N 00 N
8 20250516 100703 57 100.00 KOSDAQ 기계·장비 N N N N N 4150 -60 5 -1.43 96325735 23285 33.57 4200 4215 4105 5470 2950 4210 4136.81 2.92 0 -6851 4366 4287 4211 4132 4056 4250 4095 116 1260 500 2940 5 1 23204903 963 1.05 0.45 12 0.10 3943.00 9228.00 5100 20240522 -18.63 2840 20241210 46.13 4595 -9.68 20250423 3470 19.60 20250203 5100 -18.63 20240522 2840 46.13 20241210 5.31 Y 126880 500 116 억 676555 N N 87 N 00 N
9 20250516 090708 57 100.00 KOSDAQ 기계·장비 N N N N N 4165 -45 5 -1.07 10862295 2607 3.76 4200 4200 4140 5470 2950 4210 4166.59 2.92 0 -488 4366 4287 4211 4132 4056 4250 4095 116 1260 500 2940 5 1 23204903 966 1.06 0.45 12 0.01 3943.00 9228.00 5100 20240522 -18.33 2840 20241210 46.65 4595 -9.36 20250423 3470 20.03 20250203 5100 -18.33 20240522 2840 46.65 20241210 5.31 Y 126880 500 116 억 676555 N N 87 N 00 N
10 20250515 160754 57 100.00 KOSDAQ 기계·장비 N N N N N 4210 -25 5 -0.59 285675405 68648 119.48 4290 4290 4135 5500 2965 4235 4161.10 2.95 0 -15622 4325 4280 4215 4170 4105 4247 4137 116 1265 500 2960 5 1 23204903 977 1.07 0.46 12 0.30 3943.00 9228.00 5100 20240522 -17.45 2840 20241210 48.24 4595 -8.38 20250423 3470 21.33 20250203 5100 -17.45 20240522 2840 48.24 20241210 5.30 Y 126880 500 116 억 685250 N N 87 N 00 N
11 20250515 150803 57 100.00 KOSDAQ 기계·장비 N N N N N 4155 -80 5 -1.89 261757505 62920 109.51 4290 4290 4135 5500 2965 4235 4160.16 2.95 0 -14513 4325 4280 4215 4170 4105 4247 4137 116 1265 500 2960 5 1 23204903 964 1.05 0.45 12 0.27 3943.00 9228.00 5100 20240522 -18.53 2840 20241210 46.30 4595 -9.58 20250423 3470 19.74 20250203 5100 -18.53 20240522 2840 46.30 20241210 5.30 Y 126880 500 116 억 685250 N N 415 N 00 N
12 20250515 140804 57 100.00 KOSDAQ 기계·장비 N N N N N 4150 -85 5 -2.01 203329565 48820 84.97 4290 4290 4135 5500 2965 4235 4164.88 2.95 0 -18442 4325 4280 4215 4170 4105 4247 4137 116 1265 500 2960 5 1 23204903 963 1.05 0.45 12 0.21 3943.00 9228.00 5100 20240522 -18.63 2840 20241210 46.13 4595 -9.68 20250423 3470 19.60 20250203 5100 -18.63 20240522 2840 46.13 20241210 5.30 Y 126880 500 116 억 685250 N N 415 N 00 N