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
131760/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
20250512,160750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,897,17,2,1.93,200367702,224084,103.89,897,905,874,1144,616,880,894.16,4.39,0,116302,932,906,893,867,854,899,860,218,264,500,560,1,1,43431583,390,14.02,1.07,12,0.52,64.00,841.00,1530,20250116,-41.37,637,20241209,40.82,1530,-41.37,20250116,771,16.34,20250409,1530,-41.37,20250116,637,40.82,20241209,0.12,Y,131760,500,218 억,,1905083,N,N,0,N,00,N
20250512,150759,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,897,17,2,1.93,192027776,214775,99.57,897,905,874,1144,616,880,894.09,4.39,0,113470,932,906,893,867,854,899,860,218,264,500,560,1,1,43431583,390,14.02,1.07,12,0.49,64.00,841.00,1530,20250116,-41.37,637,20241209,40.82,1530,-41.37,20250116,771,16.34,20250409,1530,-41.37,20250116,637,40.82,20241209,0.12,Y,131760,500,218 억,,1905083,N,N,0,N,00,N
20250512,140758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,896,16,2,1.82,179464955,200766,93.08,897,905,874,1144,616,880,893.90,4.39,0,111215,932,906,893,867,854,899,860,218,264,500,560,1,1,43431583,389,14.00,1.07,12,0.46,64.00,841.00,1530,20250116,-41.44,637,20241209,40.66,1530,-41.44,20250116,771,16.21,20250409,1530,-41.44,20250116,637,40.66,20241209,0.12,Y,131760,500,218 억,,1905083,N,N,0,N,00,N
20250512,130757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,898,18,2,2.05,149055196,166897,77.38,897,905,874,1144,616,880,893.10,4.39,0,95421,932,906,893,867,854,899,860,218,264,500,560,1,1,43431583,390,14.03,1.07,12,0.38,64.00,841.00,1530,20250116,-41.31,637,20241209,40.97,1530,-41.31,20250116,771,16.47,20250409,1530,-41.31,20250116,637,40.97,20241209,0.12,Y,131760,500,218 억,,1905083,N,N,0,N,00,N
20250512,120758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,897,17,2,1.93,131637554,147447,68.36,897,905,874,1144,616,880,892.78,4.39,0,86811,932,906,893,867,854,899,860,218,264,500,560,1,1,43431583,390,14.02,1.07,12,0.34,64.00,841.00,1530,20250116,-41.37,637,20241209,40.82,1530,-41.37,20250116,771,16.34,20250409,1530,-41.37,20250116,637,40.82,20241209,0.12,Y,131760,500,218 억,,1905083,N,N,0,N,00,N
20250512,110757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,898,18,2,2.05,105755230,118673,55.02,897,905,874,1144,616,880,891.15,4.39,0,74869,932,906,893,867,854,899,860,218,264,500,560,1,1,43431583,390,14.03,1.07,12,0.27,64.00,841.00,1530,20250116,-41.31,637,20241209,40.97,1530,-41.31,20250116,771,16.47,20250409,1530,-41.31,20250116,637,40.97,20241209,0.12,Y,131760,500,218 억,,1905083,N,N,0,N,00,N
20250512,100755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,889,9,2,1.02,35979042,40839,18.93,897,897,874,1144,616,880,881.00,4.39,0,10974,932,906,893,867,854,899,860,218,264,500,560,1,1,43431583,386,13.89,1.06,12,0.09,64.00,841.00,1530,20250116,-41.90,637,20241209,39.56,1530,-41.90,20250116,771,15.30,20250409,1530,-41.90,20250116,637,39.56,20241209,0.12,Y,131760,500,218 억,,1905083,N,N,0,N,00,N
20250512,090757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,883,3,2,0.34,5829347,6603,3.06,897,897,880,1144,616,880,882.83,4.39,0,914,932,906,893,867,854,899,860,218,264,500,560,1,1,43431583,384,13.80,1.05,12,0.02,64.00,841.00,1530,20250116,-42.29,637,20241209,38.62,1530,-42.29,20250116,771,14.53,20250409,1530,-42.29,20250116,637,38.62,20241209,0.12,Y,131760,500,218 억,,1905083,N,N,0,N,00,N
20250509,160750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,880,-16,5,-1.79,191354427,215682,125.91,919,919,880,1164,628,896,887.21,4.54,0,-50435,909,902,891,884,873,906,888,218,268,500,570,1,1,43431583,382,13.75,1.05,12,0.50,64.00,841.00,1530,20250116,-42.48,637,20241209,38.15,1530,-42.48,20250116,771,14.14,20250409,1530,-42.48,20250116,637,38.15,20241209,0.11,Y,131760,500,218 억,,1973202,N,N,0,N,00,N
20250509,150758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,883,-13,5,-1.45,181827161,204862,119.59,919,919,880,1164,628,896,887.56,4.54,0,-47190,909,902,891,884,873,906,888,218,268,500,570,1,1,43431583,384,13.80,1.05,12,0.47,64.00,841.00,1530,20250116,-42.29,637,20241209,38.62,1530,-42.29,20250116,771,14.53,20250409,1530,-42.29,20250116,637,38.62,20241209,0.11,Y,131760,500,218 억,,1973202,N,N,0,N,00,N
20250509,140755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,886,-10,5,-1.12,123570487,138844,81.05,919,919,883,1164,628,896,890.00,4.54,0,-45031,909,902,891,884,873,906,888,218,268,500,570,1,1,43431583,385,13.84,1.05,12,0.32,64.00,841.00,1530,20250116,-42.09,637,20241209,39.09,1530,-42.09,20250116,771,14.92,20250409,1530,-42.09,20250116,637,39.09,20241209,0.11,Y,131760,500,218 억,,1973202,N,N,0,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 160750 57 100.00 KOSDAQ 기계·장비 N N N N N 897 17 2 1.93 200367702 224084 103.89 897 905 874 1144 616 880 894.16 4.39 0 116302 932 906 893 867 854 899 860 218 264 500 560 1 1 43431583 390 14.02 1.07 12 0.52 64.00 841.00 1530 20250116 -41.37 637 20241209 40.82 1530 -41.37 20250116 771 16.34 20250409 1530 -41.37 20250116 637 40.82 20241209 0.12 Y 131760 500 218 억 1905083 N N 0 N 00 N
3 20250512 150759 57 100.00 KOSDAQ 기계·장비 N N N N N 897 17 2 1.93 192027776 214775 99.57 897 905 874 1144 616 880 894.09 4.39 0 113470 932 906 893 867 854 899 860 218 264 500 560 1 1 43431583 390 14.02 1.07 12 0.49 64.00 841.00 1530 20250116 -41.37 637 20241209 40.82 1530 -41.37 20250116 771 16.34 20250409 1530 -41.37 20250116 637 40.82 20241209 0.12 Y 131760 500 218 억 1905083 N N 0 N 00 N
4 20250512 140758 57 100.00 KOSDAQ 기계·장비 N N N N N 896 16 2 1.82 179464955 200766 93.08 897 905 874 1144 616 880 893.90 4.39 0 111215 932 906 893 867 854 899 860 218 264 500 560 1 1 43431583 389 14.00 1.07 12 0.46 64.00 841.00 1530 20250116 -41.44 637 20241209 40.66 1530 -41.44 20250116 771 16.21 20250409 1530 -41.44 20250116 637 40.66 20241209 0.12 Y 131760 500 218 억 1905083 N N 0 N 00 N
5 20250512 130757 57 100.00 KOSDAQ 기계·장비 N N N N N 898 18 2 2.05 149055196 166897 77.38 897 905 874 1144 616 880 893.10 4.39 0 95421 932 906 893 867 854 899 860 218 264 500 560 1 1 43431583 390 14.03 1.07 12 0.38 64.00 841.00 1530 20250116 -41.31 637 20241209 40.97 1530 -41.31 20250116 771 16.47 20250409 1530 -41.31 20250116 637 40.97 20241209 0.12 Y 131760 500 218 억 1905083 N N 0 N 00 N
6 20250512 120758 57 100.00 KOSDAQ 기계·장비 N N N N N 897 17 2 1.93 131637554 147447 68.36 897 905 874 1144 616 880 892.78 4.39 0 86811 932 906 893 867 854 899 860 218 264 500 560 1 1 43431583 390 14.02 1.07 12 0.34 64.00 841.00 1530 20250116 -41.37 637 20241209 40.82 1530 -41.37 20250116 771 16.34 20250409 1530 -41.37 20250116 637 40.82 20241209 0.12 Y 131760 500 218 억 1905083 N N 0 N 00 N
7 20250512 110757 57 100.00 KOSDAQ 기계·장비 N N N N N 898 18 2 2.05 105755230 118673 55.02 897 905 874 1144 616 880 891.15 4.39 0 74869 932 906 893 867 854 899 860 218 264 500 560 1 1 43431583 390 14.03 1.07 12 0.27 64.00 841.00 1530 20250116 -41.31 637 20241209 40.97 1530 -41.31 20250116 771 16.47 20250409 1530 -41.31 20250116 637 40.97 20241209 0.12 Y 131760 500 218 억 1905083 N N 0 N 00 N
8 20250512 100755 57 100.00 KOSDAQ 기계·장비 N N N N N 889 9 2 1.02 35979042 40839 18.93 897 897 874 1144 616 880 881.00 4.39 0 10974 932 906 893 867 854 899 860 218 264 500 560 1 1 43431583 386 13.89 1.06 12 0.09 64.00 841.00 1530 20250116 -41.90 637 20241209 39.56 1530 -41.90 20250116 771 15.30 20250409 1530 -41.90 20250116 637 39.56 20241209 0.12 Y 131760 500 218 억 1905083 N N 0 N 00 N
9 20250512 090757 57 100.00 KOSDAQ 기계·장비 N N N N N 883 3 2 0.34 5829347 6603 3.06 897 897 880 1144 616 880 882.83 4.39 0 914 932 906 893 867 854 899 860 218 264 500 560 1 1 43431583 384 13.80 1.05 12 0.02 64.00 841.00 1530 20250116 -42.29 637 20241209 38.62 1530 -42.29 20250116 771 14.53 20250409 1530 -42.29 20250116 637 38.62 20241209 0.12 Y 131760 500 218 억 1905083 N N 0 N 00 N
10 20250509 160750 57 100.00 KOSDAQ 기계·장비 N N N N N 880 -16 5 -1.79 191354427 215682 125.91 919 919 880 1164 628 896 887.21 4.54 0 -50435 909 902 891 884 873 906 888 218 268 500 570 1 1 43431583 382 13.75 1.05 12 0.50 64.00 841.00 1530 20250116 -42.48 637 20241209 38.15 1530 -42.48 20250116 771 14.14 20250409 1530 -42.48 20250116 637 38.15 20241209 0.11 Y 131760 500 218 억 1973202 N N 0 N 00 N
11 20250509 150758 57 100.00 KOSDAQ 기계·장비 N N N N N 883 -13 5 -1.45 181827161 204862 119.59 919 919 880 1164 628 896 887.56 4.54 0 -47190 909 902 891 884 873 906 888 218 268 500 570 1 1 43431583 384 13.80 1.05 12 0.47 64.00 841.00 1530 20250116 -42.29 637 20241209 38.62 1530 -42.29 20250116 771 14.53 20250409 1530 -42.29 20250116 637 38.62 20241209 0.11 Y 131760 500 218 억 1973202 N N 0 N 00 N
12 20250509 140755 57 100.00 KOSDAQ 기계·장비 N N N N N 886 -10 5 -1.12 123570487 138844 81.05 919 919 883 1164 628 896 890.00 4.54 0 -45031 909 902 891 884 873 906 888 218 268 500 570 1 1 43431583 385 13.84 1.05 12 0.32 64.00 841.00 1530 20250116 -42.09 637 20241209 39.09 1530 -42.09 20250116 771 14.92 20250409 1530 -42.09 20250116 637 39.09 20241209 0.11 Y 131760 500 218 억 1973202 N N 0 N 00 N