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
088130/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
20250512,160633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3020,-30,5,-0.98,49128955,16320,268.33,3065,3070,3000,3965,2135,3050,3010.35,2.68,0,-1902,3120,3085,3060,3025,3000,3102,3042,99,915,500,1890,5,1,17485314,528,-2.07,0.43,12,0.09,-1462.00,7022.00,5700,20240924,-47.02,2720,20250409,11.03,3735,-19.14,20250109,2720,11.03,20250409,11400,-73.51,20240924,2720,11.03,20250409,2.03,Y,088130,500,99 억,,469033,N,N,1355,N,00,N
20250512,150640,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3020,-30,5,-0.98,43140860,14337,235.73,3065,3070,3000,3965,2135,3050,3009.06,2.68,0,-1693,3120,3085,3060,3025,3000,3102,3042,99,915,500,1890,5,1,17485314,528,-2.07,0.43,12,0.08,-1462.00,7022.00,5700,20240924,-47.02,2720,20250409,11.03,3735,-19.14,20250109,2720,11.03,20250409,11400,-73.51,20240924,2720,11.03,20250409,2.03,Y,088130,500,99 억,,469033,N,N,245,N,00,N
20250512,140639,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3015,-35,5,-1.15,26748440,8888,146.14,3065,3070,3000,3965,2135,3050,3009.50,2.68,0,-799,3120,3085,3060,3025,3000,3102,3042,99,915,500,1890,5,1,17485314,527,-2.06,0.43,12,0.05,-1462.00,7022.00,5700,20240924,-47.11,2720,20250409,10.85,3735,-19.28,20250109,2720,10.85,20250409,11400,-73.55,20240924,2720,10.85,20250409,2.03,Y,088130,500,99 억,,469033,N,N,245,N,00,N
20250512,130639,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3010,-40,5,-1.31,24509565,8145,133.92,3065,3070,3000,3965,2135,3050,3009.15,2.68,0,-655,3120,3085,3060,3025,3000,3102,3042,99,915,500,1890,5,1,17485314,526,-2.06,0.43,12,0.05,-1462.00,7022.00,5700,20240924,-47.19,2720,20250409,10.66,3735,-19.41,20250109,2720,10.66,20250409,11400,-73.60,20240924,2720,10.66,20250409,2.03,Y,088130,500,99 억,,469033,N,N,245,N,00,N
20250512,120639,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3025,-25,5,-0.82,9533730,3164,52.02,3065,3070,3000,3965,2135,3050,3013.19,2.68,0,-757,3120,3085,3060,3025,3000,3102,3042,99,915,500,1890,5,1,17485314,529,-2.07,0.43,12,0.02,-1462.00,7022.00,5700,20240924,-46.93,2720,20250409,11.21,3735,-19.01,20250109,2720,11.21,20250409,11400,-73.46,20240924,2720,11.21,20250409,2.03,Y,088130,500,99 억,,469033,N,N,245,N,00,N
20250512,110639,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3020,-30,5,-0.98,8965325,2976,48.93,3065,3070,3000,3965,2135,3050,3012.54,2.68,0,-731,3120,3085,3060,3025,3000,3102,3042,99,915,500,1890,5,1,17485314,528,-2.07,0.43,12,0.02,-1462.00,7022.00,5700,20240924,-47.02,2720,20250409,11.03,3735,-19.14,20250109,2720,11.03,20250409,11400,-73.51,20240924,2720,11.03,20250409,2.03,Y,088130,500,99 억,,469033,N,N,245,N,00,N
20250512,100637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3015,-35,5,-1.15,5147135,1711,28.13,3065,3070,3000,3965,2135,3050,3008.26,2.68,0,-472,3120,3085,3060,3025,3000,3102,3042,99,915,500,1890,5,1,17485314,527,-2.06,0.43,12,0.01,-1462.00,7022.00,5700,20240924,-47.11,2720,20250409,10.85,3735,-19.28,20250109,2720,10.85,20250409,11400,-73.55,20240924,2720,10.85,20250409,2.03,Y,088130,500,99 억,,469033,N,N,245,N,00,N
20250512,090638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3010,-40,5,-1.31,300325,99,1.63,3065,3070,3010,3965,2135,3050,3033.59,2.68,0,-51,3120,3085,3060,3025,3000,3102,3042,99,915,500,1890,5,1,17485314,526,-2.06,0.43,12,0.00,-1462.00,7022.00,5700,20240924,-47.19,2720,20250409,10.66,3735,-19.41,20250109,2720,10.66,20250409,11400,-73.60,20240924,2720,10.66,20250409,2.03,Y,088130,500,99 억,,469033,N,N,245,N,00,N
20250509,160634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3050,15,2,0.49,18547245,6082,48.11,3035,3095,3035,3945,2125,3035,3049.53,2.69,0,-831,3071,3052,3026,3007,2981,3040,2995,99,910,500,1880,5,1,17485314,533,-2.09,0.43,12,0.03,-1462.00,7022.00,5700,20240924,-46.49,2720,20250409,12.13,3735,-18.34,20250109,2720,12.13,20250409,11400,-73.25,20240924,2720,12.13,20250409,2.05,Y,088130,500,99 억,,470367,N,N,245,N,00,N
20250509,150640,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3035,0,3,0.00,15175795,4974,39.35,3035,3095,3035,3945,2125,3035,3051.02,2.69,0,-639,3071,3052,3026,3007,2981,3040,2995,99,910,500,1880,5,1,17485314,531,-2.08,0.43,12,0.03,-1462.00,7022.00,5700,20240924,-46.75,2720,20250409,11.58,3735,-18.74,20250109,2720,11.58,20250409,11400,-73.38,20240924,2720,11.58,20250409,2.05,Y,088130,500,99 억,,470367,N,N,948,N,00,N
20250509,140637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3035,0,3,0.00,11318275,3703,29.29,3035,3095,3035,3945,2125,3035,3056.51,2.69,0,-670,3071,3052,3026,3007,2981,3040,2995,99,910,500,1880,5,1,17485314,531,-2.08,0.43,12,0.02,-1462.00,7022.00,5700,20240924,-46.75,2720,20250409,11.58,3735,-18.74,20250109,2720,11.58,20250409,11400,-73.38,20240924,2720,11.58,20250409,2.05,Y,088130,500,99 억,,470367,N,N,948,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 160633 57 100.00 KOSDAQ 기계·장비 N N N N N 3020 -30 5 -0.98 49128955 16320 268.33 3065 3070 3000 3965 2135 3050 3010.35 2.68 0 -1902 3120 3085 3060 3025 3000 3102 3042 99 915 500 1890 5 1 17485314 528 -2.07 0.43 12 0.09 -1462.00 7022.00 5700 20240924 -47.02 2720 20250409 11.03 3735 -19.14 20250109 2720 11.03 20250409 11400 -73.51 20240924 2720 11.03 20250409 2.03 Y 088130 500 99 억 469033 N N 1355 N 00 N
3 20250512 150640 57 100.00 KOSDAQ 기계·장비 N N N N N 3020 -30 5 -0.98 43140860 14337 235.73 3065 3070 3000 3965 2135 3050 3009.06 2.68 0 -1693 3120 3085 3060 3025 3000 3102 3042 99 915 500 1890 5 1 17485314 528 -2.07 0.43 12 0.08 -1462.00 7022.00 5700 20240924 -47.02 2720 20250409 11.03 3735 -19.14 20250109 2720 11.03 20250409 11400 -73.51 20240924 2720 11.03 20250409 2.03 Y 088130 500 99 억 469033 N N 245 N 00 N
4 20250512 140639 57 100.00 KOSDAQ 기계·장비 N N N N N 3015 -35 5 -1.15 26748440 8888 146.14 3065 3070 3000 3965 2135 3050 3009.50 2.68 0 -799 3120 3085 3060 3025 3000 3102 3042 99 915 500 1890 5 1 17485314 527 -2.06 0.43 12 0.05 -1462.00 7022.00 5700 20240924 -47.11 2720 20250409 10.85 3735 -19.28 20250109 2720 10.85 20250409 11400 -73.55 20240924 2720 10.85 20250409 2.03 Y 088130 500 99 억 469033 N N 245 N 00 N
5 20250512 130639 57 100.00 KOSDAQ 기계·장비 N N N N N 3010 -40 5 -1.31 24509565 8145 133.92 3065 3070 3000 3965 2135 3050 3009.15 2.68 0 -655 3120 3085 3060 3025 3000 3102 3042 99 915 500 1890 5 1 17485314 526 -2.06 0.43 12 0.05 -1462.00 7022.00 5700 20240924 -47.19 2720 20250409 10.66 3735 -19.41 20250109 2720 10.66 20250409 11400 -73.60 20240924 2720 10.66 20250409 2.03 Y 088130 500 99 억 469033 N N 245 N 00 N
6 20250512 120639 57 100.00 KOSDAQ 기계·장비 N N N N N 3025 -25 5 -0.82 9533730 3164 52.02 3065 3070 3000 3965 2135 3050 3013.19 2.68 0 -757 3120 3085 3060 3025 3000 3102 3042 99 915 500 1890 5 1 17485314 529 -2.07 0.43 12 0.02 -1462.00 7022.00 5700 20240924 -46.93 2720 20250409 11.21 3735 -19.01 20250109 2720 11.21 20250409 11400 -73.46 20240924 2720 11.21 20250409 2.03 Y 088130 500 99 억 469033 N N 245 N 00 N
7 20250512 110639 57 100.00 KOSDAQ 기계·장비 N N N N N 3020 -30 5 -0.98 8965325 2976 48.93 3065 3070 3000 3965 2135 3050 3012.54 2.68 0 -731 3120 3085 3060 3025 3000 3102 3042 99 915 500 1890 5 1 17485314 528 -2.07 0.43 12 0.02 -1462.00 7022.00 5700 20240924 -47.02 2720 20250409 11.03 3735 -19.14 20250109 2720 11.03 20250409 11400 -73.51 20240924 2720 11.03 20250409 2.03 Y 088130 500 99 억 469033 N N 245 N 00 N
8 20250512 100637 57 100.00 KOSDAQ 기계·장비 N N N N N 3015 -35 5 -1.15 5147135 1711 28.13 3065 3070 3000 3965 2135 3050 3008.26 2.68 0 -472 3120 3085 3060 3025 3000 3102 3042 99 915 500 1890 5 1 17485314 527 -2.06 0.43 12 0.01 -1462.00 7022.00 5700 20240924 -47.11 2720 20250409 10.85 3735 -19.28 20250109 2720 10.85 20250409 11400 -73.55 20240924 2720 10.85 20250409 2.03 Y 088130 500 99 억 469033 N N 245 N 00 N
9 20250512 090638 57 100.00 KOSDAQ 기계·장비 N N N N N 3010 -40 5 -1.31 300325 99 1.63 3065 3070 3010 3965 2135 3050 3033.59 2.68 0 -51 3120 3085 3060 3025 3000 3102 3042 99 915 500 1890 5 1 17485314 526 -2.06 0.43 12 0.00 -1462.00 7022.00 5700 20240924 -47.19 2720 20250409 10.66 3735 -19.41 20250109 2720 10.66 20250409 11400 -73.60 20240924 2720 10.66 20250409 2.03 Y 088130 500 99 억 469033 N N 245 N 00 N
10 20250509 160634 57 100.00 KOSDAQ 기계·장비 N N N N N 3050 15 2 0.49 18547245 6082 48.11 3035 3095 3035 3945 2125 3035 3049.53 2.69 0 -831 3071 3052 3026 3007 2981 3040 2995 99 910 500 1880 5 1 17485314 533 -2.09 0.43 12 0.03 -1462.00 7022.00 5700 20240924 -46.49 2720 20250409 12.13 3735 -18.34 20250109 2720 12.13 20250409 11400 -73.25 20240924 2720 12.13 20250409 2.05 Y 088130 500 99 억 470367 N N 245 N 00 N
11 20250509 150640 57 100.00 KOSDAQ 기계·장비 N N N N N 3035 0 3 0.00 15175795 4974 39.35 3035 3095 3035 3945 2125 3035 3051.02 2.69 0 -639 3071 3052 3026 3007 2981 3040 2995 99 910 500 1880 5 1 17485314 531 -2.08 0.43 12 0.03 -1462.00 7022.00 5700 20240924 -46.75 2720 20250409 11.58 3735 -18.74 20250109 2720 11.58 20250409 11400 -73.38 20240924 2720 11.58 20250409 2.05 Y 088130 500 99 억 470367 N N 948 N 00 N
12 20250509 140637 57 100.00 KOSDAQ 기계·장비 N N N N N 3035 0 3 0.00 11318275 3703 29.29 3035 3095 3035 3945 2125 3035 3056.51 2.69 0 -670 3071 3052 3026 3007 2981 3040 2995 99 910 500 1880 5 1 17485314 531 -2.08 0.43 12 0.02 -1462.00 7022.00 5700 20240924 -46.75 2720 20250409 11.58 3735 -18.74 20250109 2720 11.58 20250409 11400 -73.38 20240924 2720 11.58 20250409 2.05 Y 088130 500 99 억 470367 N N 948 N 00 N