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
123840/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
20250512,160741,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1021,14,2,1.39,97786687,96626,770.36,1007,1044,1002,1309,705,1007,1012.01,0.43,0,2803,1079,1042,1024,987,969,1034,979,372,302,1000,0,1,1,37154307,379,-0.71,0.34,12,0.26,-1432.00,3030.00,3590,20240426,-71.56,966,20250409,5.69,1635,-37.55,20250102,966,5.69,20250409,1849,-44.78,20241223,166,515.06,20241202,0.00,Y,123840,1000,371 억,,160558,N,N,320,N,00,N
20250512,150749,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1015,8,2,0.79,88676322,87720,699.35,1007,1044,1002,1309,705,1007,1010.90,0.43,0,8615,1079,1042,1024,987,969,1034,979,372,302,1000,0,1,1,37154307,377,-0.71,0.33,12,0.24,-1432.00,3030.00,3590,20240426,-71.73,966,20250409,5.07,1635,-37.92,20250102,966,5.07,20250409,1849,-45.11,20241223,166,511.45,20241202,0.00,Y,123840,1000,371 억,,160558,N,N,0,N,00,N
20250512,140748,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1019,12,2,1.19,16014712,15878,126.59,1007,1044,1005,1309,705,1007,1008.61,0.43,0,-133,1079,1042,1024,987,969,1034,979,372,302,1000,0,1,1,37154307,379,-0.71,0.34,12,0.04,-1432.00,3030.00,3590,20240426,-71.62,966,20250409,5.49,1635,-37.68,20250102,966,5.49,20250409,1849,-44.89,20241223,166,513.86,20241202,0.00,Y,123840,1000,371 억,,160558,N,N,0,N,00,N
20250512,130748,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1012,5,2,0.50,15097368,14974,119.38,1007,1044,1005,1309,705,1007,1008.24,0.43,0,-196,1079,1042,1024,987,969,1034,979,372,302,1000,0,1,1,37154307,376,-0.71,0.33,12,0.04,-1432.00,3030.00,3590,20240426,-71.81,966,20250409,4.76,1635,-38.10,20250102,966,4.76,20250409,1849,-45.27,20241223,166,509.64,20241202,0.00,Y,123840,1000,371 억,,160558,N,N,0,N,00,N
20250512,120749,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1009,2,2,0.20,14491312,14373,114.59,1007,1044,1005,1309,705,1007,1008.23,0.43,0,-165,1079,1042,1024,987,969,1034,979,372,302,1000,0,1,1,37154307,375,-0.70,0.33,12,0.04,-1432.00,3030.00,3590,20240426,-71.89,966,20250409,4.45,1635,-38.29,20250102,966,4.45,20250409,1849,-45.43,20241223,166,507.83,20241202,0.00,Y,123840,1000,371 억,,160558,N,N,0,N,00,N
20250512,110748,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1008,1,2,0.10,10500616,10417,83.05,1007,1044,1005,1309,705,1007,1008.03,0.43,0,-159,1079,1042,1024,987,969,1034,979,372,302,1000,0,1,1,37154307,375,-0.70,0.33,12,0.03,-1432.00,3030.00,3590,20240426,-71.92,966,20250409,4.35,1635,-38.35,20250102,966,4.35,20250409,1849,-45.48,20241223,166,507.23,20241202,0.00,Y,123840,1000,371 억,,160558,N,N,0,N,00,N
20250512,100746,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1036,29,2,2.88,165879,162,1.29,1007,1044,1007,1309,705,1007,1023.94,0.43,0,-49,1079,1042,1024,987,969,1034,979,372,302,1000,0,1,1,37154307,385,-0.72,0.34,12,0.00,-1432.00,3030.00,3590,20240426,-71.14,966,20250409,7.25,1635,-36.64,20250102,966,7.25,20250409,1849,-43.97,20241223,166,524.10,20241202,0.00,Y,123840,1000,371 억,,160558,N,N,0,N,00,N
20250512,090747,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1008,1,2,0.10,22155,22,0.18,1007,1008,1007,1309,705,1007,1007.05,0.43,0,0,1079,1042,1024,987,969,1034,979,372,302,1000,0,1,1,37154307,375,-0.70,0.33,12,0.00,-1432.00,3030.00,3590,20240426,-71.92,966,20250409,4.35,1635,-38.35,20250102,966,4.35,20250409,1849,-45.48,20241223,166,507.23,20241202,0.00,Y,123840,1000,371 억,,160558,N,N,0,N,00,N
20250509,160741,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1007,-1,5,-0.10,12766391,12543,24.71,1020,1061,1006,1310,706,1008,1017.81,0.44,0,-1616,1075,1041,1024,990,973,1033,982,372,302,1000,0,1,1,37154307,374,-0.70,0.33,12,0.03,-1432.00,3030.00,3600,20240425,-72.03,966,20250409,4.24,1635,-38.41,20250102,966,4.24,20250409,1849,-45.54,20241223,166,506.63,20241202,0.00,Y,123840,1000,371 억,,162095,N,N,320,N,00,N
20250509,150749,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1009,1,2,0.10,11526649,11313,22.29,1020,1061,1006,1310,706,1008,1018.89,0.44,0,-1521,1075,1041,1024,990,973,1033,982,372,302,1000,0,1,1,37154307,375,-0.70,0.33,12,0.03,-1432.00,3030.00,3600,20240425,-71.97,966,20250409,4.45,1635,-38.29,20250102,966,4.45,20250409,1849,-45.43,20241223,166,507.83,20241202,0.00,Y,123840,1000,371 억,,162095,N,N,320,N,00,N
20250509,140746,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1007,-1,5,-0.10,8952455,8757,17.25,1020,1061,1006,1310,706,1008,1022.32,0.44,0,-1521,1075,1041,1024,990,973,1033,982,372,302,1000,0,1,1,37154307,374,-0.70,0.33,12,0.02,-1432.00,3030.00,3600,20240425,-72.03,966,20250409,4.24,1635,-38.41,20250102,966,4.24,20250409,1849,-45.54,20241223,166,506.63,20241202,0.00,Y,123840,1000,371 억,,162095,N,N,320,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 160741 51 100.00 KOSDAQ 기계·장비 N N N N N 1021 14 2 1.39 97786687 96626 770.36 1007 1044 1002 1309 705 1007 1012.01 0.43 0 2803 1079 1042 1024 987 969 1034 979 372 302 1000 0 1 1 37154307 379 -0.71 0.34 12 0.26 -1432.00 3030.00 3590 20240426 -71.56 966 20250409 5.69 1635 -37.55 20250102 966 5.69 20250409 1849 -44.78 20241223 166 515.06 20241202 0.00 Y 123840 1000 371 억 160558 N N 320 N 00 N
3 20250512 150749 51 100.00 KOSDAQ 기계·장비 N N N N N 1015 8 2 0.79 88676322 87720 699.35 1007 1044 1002 1309 705 1007 1010.90 0.43 0 8615 1079 1042 1024 987 969 1034 979 372 302 1000 0 1 1 37154307 377 -0.71 0.33 12 0.24 -1432.00 3030.00 3590 20240426 -71.73 966 20250409 5.07 1635 -37.92 20250102 966 5.07 20250409 1849 -45.11 20241223 166 511.45 20241202 0.00 Y 123840 1000 371 억 160558 N N 0 N 00 N
4 20250512 140748 51 100.00 KOSDAQ 기계·장비 N N N N N 1019 12 2 1.19 16014712 15878 126.59 1007 1044 1005 1309 705 1007 1008.61 0.43 0 -133 1079 1042 1024 987 969 1034 979 372 302 1000 0 1 1 37154307 379 -0.71 0.34 12 0.04 -1432.00 3030.00 3590 20240426 -71.62 966 20250409 5.49 1635 -37.68 20250102 966 5.49 20250409 1849 -44.89 20241223 166 513.86 20241202 0.00 Y 123840 1000 371 억 160558 N N 0 N 00 N
5 20250512 130748 51 100.00 KOSDAQ 기계·장비 N N N N N 1012 5 2 0.50 15097368 14974 119.38 1007 1044 1005 1309 705 1007 1008.24 0.43 0 -196 1079 1042 1024 987 969 1034 979 372 302 1000 0 1 1 37154307 376 -0.71 0.33 12 0.04 -1432.00 3030.00 3590 20240426 -71.81 966 20250409 4.76 1635 -38.10 20250102 966 4.76 20250409 1849 -45.27 20241223 166 509.64 20241202 0.00 Y 123840 1000 371 억 160558 N N 0 N 00 N
6 20250512 120749 51 100.00 KOSDAQ 기계·장비 N N N N N 1009 2 2 0.20 14491312 14373 114.59 1007 1044 1005 1309 705 1007 1008.23 0.43 0 -165 1079 1042 1024 987 969 1034 979 372 302 1000 0 1 1 37154307 375 -0.70 0.33 12 0.04 -1432.00 3030.00 3590 20240426 -71.89 966 20250409 4.45 1635 -38.29 20250102 966 4.45 20250409 1849 -45.43 20241223 166 507.83 20241202 0.00 Y 123840 1000 371 억 160558 N N 0 N 00 N
7 20250512 110748 51 100.00 KOSDAQ 기계·장비 N N N N N 1008 1 2 0.10 10500616 10417 83.05 1007 1044 1005 1309 705 1007 1008.03 0.43 0 -159 1079 1042 1024 987 969 1034 979 372 302 1000 0 1 1 37154307 375 -0.70 0.33 12 0.03 -1432.00 3030.00 3590 20240426 -71.92 966 20250409 4.35 1635 -38.35 20250102 966 4.35 20250409 1849 -45.48 20241223 166 507.23 20241202 0.00 Y 123840 1000 371 억 160558 N N 0 N 00 N
8 20250512 100746 51 100.00 KOSDAQ 기계·장비 N N N N N 1036 29 2 2.88 165879 162 1.29 1007 1044 1007 1309 705 1007 1023.94 0.43 0 -49 1079 1042 1024 987 969 1034 979 372 302 1000 0 1 1 37154307 385 -0.72 0.34 12 0.00 -1432.00 3030.00 3590 20240426 -71.14 966 20250409 7.25 1635 -36.64 20250102 966 7.25 20250409 1849 -43.97 20241223 166 524.10 20241202 0.00 Y 123840 1000 371 억 160558 N N 0 N 00 N
9 20250512 090747 51 100.00 KOSDAQ 기계·장비 N N N N N 1008 1 2 0.10 22155 22 0.18 1007 1008 1007 1309 705 1007 1007.05 0.43 0 0 1079 1042 1024 987 969 1034 979 372 302 1000 0 1 1 37154307 375 -0.70 0.33 12 0.00 -1432.00 3030.00 3590 20240426 -71.92 966 20250409 4.35 1635 -38.35 20250102 966 4.35 20250409 1849 -45.48 20241223 166 507.23 20241202 0.00 Y 123840 1000 371 억 160558 N N 0 N 00 N
10 20250509 160741 51 100.00 KOSDAQ 기계·장비 N N N N N 1007 -1 5 -0.10 12766391 12543 24.71 1020 1061 1006 1310 706 1008 1017.81 0.44 0 -1616 1075 1041 1024 990 973 1033 982 372 302 1000 0 1 1 37154307 374 -0.70 0.33 12 0.03 -1432.00 3030.00 3600 20240425 -72.03 966 20250409 4.24 1635 -38.41 20250102 966 4.24 20250409 1849 -45.54 20241223 166 506.63 20241202 0.00 Y 123840 1000 371 억 162095 N N 320 N 00 N
11 20250509 150749 51 100.00 KOSDAQ 기계·장비 N N N N N 1009 1 2 0.10 11526649 11313 22.29 1020 1061 1006 1310 706 1008 1018.89 0.44 0 -1521 1075 1041 1024 990 973 1033 982 372 302 1000 0 1 1 37154307 375 -0.70 0.33 12 0.03 -1432.00 3030.00 3600 20240425 -71.97 966 20250409 4.45 1635 -38.29 20250102 966 4.45 20250409 1849 -45.43 20241223 166 507.83 20241202 0.00 Y 123840 1000 371 억 162095 N N 320 N 00 N
12 20250509 140746 51 100.00 KOSDAQ 기계·장비 N N N N N 1007 -1 5 -0.10 8952455 8757 17.25 1020 1061 1006 1310 706 1008 1022.32 0.44 0 -1521 1075 1041 1024 990 973 1033 982 372 302 1000 0 1 1 37154307 374 -0.70 0.33 12 0.02 -1432.00 3030.00 3600 20240425 -72.03 966 20250409 4.24 1635 -38.41 20250102 966 4.24 20250409 1849 -45.54 20241223 166 506.63 20241202 0.00 Y 123840 1000 371 억 162095 N N 320 N 00 N