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
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
20250512,160744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4230,120,2,2.92,170702949,40872,77.79,4150,4240,4085,5340,2880,4110,4176.53,2.84,0,6276,4230,4170,4130,4070,4030,4150,4050,116,1230,500,2870,5,1,23204903,982,1.07,0.46,12,0.18,3943.00,9228.00,5100,20240522,-17.06,2840,20241210,48.94,4595,-7.94,20250423,3470,21.90,20250203,5100,-17.06,20240522,2840,48.94,20241210,5.24,Y,126880,500,116 억,,658743,N,N,139,N,00,N
20250512,150753,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4225,115,2,2.80,161452089,38679,73.62,4150,4235,4085,5340,2880,4110,4174.15,2.84,0,7370,4230,4170,4130,4070,4030,4150,4050,116,1230,500,2870,5,1,23204903,980,1.07,0.46,12,0.17,3943.00,9228.00,5100,20240522,-17.16,2840,20241210,48.77,4595,-8.05,20250423,3470,21.76,20250203,5100,-17.16,20240522,2840,48.77,20241210,5.24,Y,126880,500,116 억,,658743,N,N,91,N,00,N
20250512,140751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4165,55,2,1.34,78476244,18897,35.97,4150,4195,4085,5340,2880,4110,4152.84,2.84,0,5258,4230,4170,4130,4070,4030,4150,4050,116,1230,500,2870,5,1,23204903,966,1.06,0.45,12,0.08,3943.00,9228.00,5100,20240522,-18.33,2840,20241210,46.65,4595,-9.36,20250423,3470,20.03,20250203,5100,-18.33,20240522,2840,46.65,20241210,5.24,Y,126880,500,116 억,,658743,N,N,91,N,00,N
20250512,130752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4175,65,2,1.58,75159189,18102,34.45,4150,4195,4085,5340,2880,4110,4151.98,2.84,0,5022,4230,4170,4130,4070,4030,4150,4050,116,1230,500,2870,5,1,23204903,969,1.06,0.45,12,0.08,3943.00,9228.00,5100,20240522,-18.14,2840,20241210,47.01,4595,-9.14,20250423,3470,20.32,20250203,5100,-18.14,20240522,2840,47.01,20241210,5.24,Y,126880,500,116 억,,658743,N,N,91,N,00,N
20250512,120752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4170,60,2,1.46,62577594,15085,28.71,4150,4195,4085,5340,2880,4110,4148.33,2.84,0,4821,4230,4170,4130,4070,4030,4150,4050,116,1230,500,2870,5,1,23204903,968,1.06,0.45,12,0.07,3943.00,9228.00,5100,20240522,-18.24,2840,20241210,46.83,4595,-9.25,20250423,3470,20.17,20250203,5100,-18.24,20240522,2840,46.83,20241210,5.24,Y,126880,500,116 억,,658743,N,N,91,N,00,N
20250512,110751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4195,85,2,2.07,50840584,12268,23.35,4150,4195,4085,5340,2880,4110,4144.16,2.84,0,4370,4230,4170,4130,4070,4030,4150,4050,116,1230,500,2870,5,1,23204903,973,1.06,0.45,12,0.05,3943.00,9228.00,5100,20240522,-17.75,2840,20241210,47.71,4595,-8.71,20250423,3470,20.89,20250203,5100,-17.75,20240522,2840,47.71,20241210,5.24,Y,126880,500,116 억,,658743,N,N,91,N,00,N
20250512,100750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4125,15,2,0.36,20662271,5015,9.54,4150,4150,4085,5340,2880,4110,4120.09,2.84,0,1656,4230,4170,4130,4070,4030,4150,4050,116,1230,500,2870,5,1,23204903,957,1.05,0.45,12,0.02,3943.00,9228.00,5100,20240522,-19.12,2840,20241210,45.25,4595,-10.23,20250423,3470,18.88,20250203,5100,-19.12,20240522,2840,45.25,20241210,5.24,Y,126880,500,116 억,,658743,N,N,91,N,00,N
20250512,090751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4145,35,2,0.85,4670365,1136,2.16,4150,4150,4085,5340,2880,4110,4111.24,2.84,0,-37,4230,4170,4130,4070,4030,4150,4050,116,1230,500,2870,5,1,23204903,962,1.05,0.45,12,0.00,3943.00,9228.00,5100,20240522,-18.73,2840,20241210,45.95,4595,-9.79,20250423,3470,19.45,20250203,5100,-18.73,20240522,2840,45.95,20241210,5.24,Y,126880,500,116 억,,658743,N,N,91,N,00,N
20250509,160744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4110,-55,5,-1.32,216372917,52515,180.11,4150,4190,4090,5410,2920,4165,4120.21,2.84,0,2416,4271,4217,4191,4137,4111,4205,4125,116,1245,500,2910,5,1,23204903,954,1.04,0.45,12,0.23,3943.00,9228.00,5100,20240522,-19.41,2840,20241210,44.72,4595,-10.55,20250423,3470,18.44,20250203,5100,-19.41,20240522,2840,44.72,20241210,5.24,Y,126880,500,116 억,,659565,N,N,91,N,00,N
20250509,150752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4110,-55,5,-1.32,203944667,49487,169.73,4150,4190,4090,5410,2920,4165,4121.18,2.84,0,3043,4271,4217,4191,4137,4111,4205,4125,116,1245,500,2910,5,1,23204903,954,1.04,0.45,12,0.21,3943.00,9228.00,5100,20240522,-19.41,2840,20241210,44.72,4595,-10.55,20250423,3470,18.44,20250203,5100,-19.41,20240522,2840,44.72,20241210,5.24,Y,126880,500,116 억,,659565,N,N,205,N,00,N
20250509,140749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4115,-50,5,-1.20,186096577,45139,154.81,4150,4190,4090,5410,2920,4165,4122.74,2.84,0,1606,4271,4217,4191,4137,4111,4205,4125,116,1245,500,2910,5,1,23204903,955,1.04,0.45,12,0.19,3943.00,9228.00,5100,20240522,-19.31,2840,20241210,44.89,4595,-10.45,20250423,3470,18.59,20250203,5100,-19.31,20240522,2840,44.89,20241210,5.24,Y,126880,500,116 억,,659565,N,N,205,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 160744 57 100.00 KOSDAQ 기계·장비 N N N N N 4230 120 2 2.92 170702949 40872 77.79 4150 4240 4085 5340 2880 4110 4176.53 2.84 0 6276 4230 4170 4130 4070 4030 4150 4050 116 1230 500 2870 5 1 23204903 982 1.07 0.46 12 0.18 3943.00 9228.00 5100 20240522 -17.06 2840 20241210 48.94 4595 -7.94 20250423 3470 21.90 20250203 5100 -17.06 20240522 2840 48.94 20241210 5.24 Y 126880 500 116 억 658743 N N 139 N 00 N
3 20250512 150753 57 100.00 KOSDAQ 기계·장비 N N N N N 4225 115 2 2.80 161452089 38679 73.62 4150 4235 4085 5340 2880 4110 4174.15 2.84 0 7370 4230 4170 4130 4070 4030 4150 4050 116 1230 500 2870 5 1 23204903 980 1.07 0.46 12 0.17 3943.00 9228.00 5100 20240522 -17.16 2840 20241210 48.77 4595 -8.05 20250423 3470 21.76 20250203 5100 -17.16 20240522 2840 48.77 20241210 5.24 Y 126880 500 116 억 658743 N N 91 N 00 N
4 20250512 140751 57 100.00 KOSDAQ 기계·장비 N N N N N 4165 55 2 1.34 78476244 18897 35.97 4150 4195 4085 5340 2880 4110 4152.84 2.84 0 5258 4230 4170 4130 4070 4030 4150 4050 116 1230 500 2870 5 1 23204903 966 1.06 0.45 12 0.08 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 5.24 Y 126880 500 116 억 658743 N N 91 N 00 N
5 20250512 130752 57 100.00 KOSDAQ 기계·장비 N N N N N 4175 65 2 1.58 75159189 18102 34.45 4150 4195 4085 5340 2880 4110 4151.98 2.84 0 5022 4230 4170 4130 4070 4030 4150 4050 116 1230 500 2870 5 1 23204903 969 1.06 0.45 12 0.08 3943.00 9228.00 5100 20240522 -18.14 2840 20241210 47.01 4595 -9.14 20250423 3470 20.32 20250203 5100 -18.14 20240522 2840 47.01 20241210 5.24 Y 126880 500 116 억 658743 N N 91 N 00 N
6 20250512 120752 57 100.00 KOSDAQ 기계·장비 N N N N N 4170 60 2 1.46 62577594 15085 28.71 4150 4195 4085 5340 2880 4110 4148.33 2.84 0 4821 4230 4170 4130 4070 4030 4150 4050 116 1230 500 2870 5 1 23204903 968 1.06 0.45 12 0.07 3943.00 9228.00 5100 20240522 -18.24 2840 20241210 46.83 4595 -9.25 20250423 3470 20.17 20250203 5100 -18.24 20240522 2840 46.83 20241210 5.24 Y 126880 500 116 억 658743 N N 91 N 00 N
7 20250512 110751 57 100.00 KOSDAQ 기계·장비 N N N N N 4195 85 2 2.07 50840584 12268 23.35 4150 4195 4085 5340 2880 4110 4144.16 2.84 0 4370 4230 4170 4130 4070 4030 4150 4050 116 1230 500 2870 5 1 23204903 973 1.06 0.45 12 0.05 3943.00 9228.00 5100 20240522 -17.75 2840 20241210 47.71 4595 -8.71 20250423 3470 20.89 20250203 5100 -17.75 20240522 2840 47.71 20241210 5.24 Y 126880 500 116 억 658743 N N 91 N 00 N
8 20250512 100750 57 100.00 KOSDAQ 기계·장비 N N N N N 4125 15 2 0.36 20662271 5015 9.54 4150 4150 4085 5340 2880 4110 4120.09 2.84 0 1656 4230 4170 4130 4070 4030 4150 4050 116 1230 500 2870 5 1 23204903 957 1.05 0.45 12 0.02 3943.00 9228.00 5100 20240522 -19.12 2840 20241210 45.25 4595 -10.23 20250423 3470 18.88 20250203 5100 -19.12 20240522 2840 45.25 20241210 5.24 Y 126880 500 116 억 658743 N N 91 N 00 N
9 20250512 090751 57 100.00 KOSDAQ 기계·장비 N N N N N 4145 35 2 0.85 4670365 1136 2.16 4150 4150 4085 5340 2880 4110 4111.24 2.84 0 -37 4230 4170 4130 4070 4030 4150 4050 116 1230 500 2870 5 1 23204903 962 1.05 0.45 12 0.00 3943.00 9228.00 5100 20240522 -18.73 2840 20241210 45.95 4595 -9.79 20250423 3470 19.45 20250203 5100 -18.73 20240522 2840 45.95 20241210 5.24 Y 126880 500 116 억 658743 N N 91 N 00 N
10 20250509 160744 57 100.00 KOSDAQ 기계·장비 N N N N N 4110 -55 5 -1.32 216372917 52515 180.11 4150 4190 4090 5410 2920 4165 4120.21 2.84 0 2416 4271 4217 4191 4137 4111 4205 4125 116 1245 500 2910 5 1 23204903 954 1.04 0.45 12 0.23 3943.00 9228.00 5100 20240522 -19.41 2840 20241210 44.72 4595 -10.55 20250423 3470 18.44 20250203 5100 -19.41 20240522 2840 44.72 20241210 5.24 Y 126880 500 116 억 659565 N N 91 N 00 N
11 20250509 150752 57 100.00 KOSDAQ 기계·장비 N N N N N 4110 -55 5 -1.32 203944667 49487 169.73 4150 4190 4090 5410 2920 4165 4121.18 2.84 0 3043 4271 4217 4191 4137 4111 4205 4125 116 1245 500 2910 5 1 23204903 954 1.04 0.45 12 0.21 3943.00 9228.00 5100 20240522 -19.41 2840 20241210 44.72 4595 -10.55 20250423 3470 18.44 20250203 5100 -19.41 20240522 2840 44.72 20241210 5.24 Y 126880 500 116 억 659565 N N 205 N 00 N
12 20250509 140749 57 100.00 KOSDAQ 기계·장비 N N N N N 4115 -50 5 -1.20 186096577 45139 154.81 4150 4190 4090 5410 2920 4165 4122.74 2.84 0 1606 4271 4217 4191 4137 4111 4205 4125 116 1245 500 2910 5 1 23204903 955 1.04 0.45 12 0.19 3943.00 9228.00 5100 20240522 -19.31 2840 20241210 44.89 4595 -10.45 20250423 3470 18.59 20250203 5100 -19.31 20240522 2840 44.89 20241210 5.24 Y 126880 500 116 억 659565 N N 205 N 00 N