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
138360/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
20250512,160756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,836,31,2,3.85,341564231,415942,94.34,797,841,792,1046,564,805,821.17,9.85,0,163524,896,850,825,779,754,838,767,242,241,500,570,1,1,48348248,404,7.46,0.77,12,0.86,112.00,1087.00,1534,20250422,-45.50,555,20250331,50.63,1534,-45.50,20250422,555,50.63,20250331,1534,-45.50,20250422,555,50.63,20250331,0.00,Y,138360,500,241 억,,4762603,N,N,0,N,00,N
20250512,150804,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,836,31,2,3.85,323263549,394107,89.39,797,836,792,1046,564,805,820.24,9.85,0,161319,896,850,825,779,754,838,767,242,241,500,570,1,1,48348248,404,7.46,0.77,12,0.82,112.00,1087.00,1534,20250422,-45.50,555,20250331,50.63,1534,-45.50,20250422,555,50.63,20250331,1534,-45.50,20250422,555,50.63,20250331,0.00,Y,138360,500,241 억,,4762603,N,N,0,N,00,N
20250512,140803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,829,24,2,2.98,268660351,328295,74.46,797,835,792,1046,564,805,818.35,9.85,0,153639,896,850,825,779,754,838,767,242,241,500,570,1,1,48348248,401,7.40,0.76,12,0.68,112.00,1087.00,1534,20250422,-45.96,555,20250331,49.37,1534,-45.96,20250422,555,49.37,20250331,1534,-45.96,20250422,555,49.37,20250331,0.00,Y,138360,500,241 억,,4762603,N,N,0,N,00,N
20250512,130803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,821,16,2,1.99,179884748,220524,50.02,797,835,792,1046,564,805,815.72,9.85,0,76950,896,850,825,779,754,838,767,242,241,500,570,1,1,48348248,397,7.33,0.76,12,0.46,112.00,1087.00,1534,20250422,-46.48,555,20250331,47.93,1534,-46.48,20250422,555,47.93,20250331,1534,-46.48,20250422,555,47.93,20250331,0.00,Y,138360,500,241 억,,4762603,N,N,0,N,00,N
20250512,120804,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,825,20,2,2.48,167236519,205041,46.51,797,835,792,1046,564,805,815.62,9.85,0,72883,896,850,825,779,754,838,767,242,241,500,570,1,1,48348248,399,7.37,0.76,12,0.42,112.00,1087.00,1534,20250422,-46.22,555,20250331,48.65,1534,-46.22,20250422,555,48.65,20250331,1534,-46.22,20250422,555,48.65,20250331,0.00,Y,138360,500,241 억,,4762603,N,N,0,N,00,N
20250512,110802,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,825,20,2,2.48,144388091,177359,40.23,797,835,792,1046,564,805,814.10,9.85,0,65956,896,850,825,779,754,838,767,242,241,500,570,1,1,48348248,399,7.37,0.76,12,0.37,112.00,1087.00,1534,20250422,-46.22,555,20250331,48.65,1534,-46.22,20250422,555,48.65,20250331,1534,-46.22,20250422,555,48.65,20250331,0.00,Y,138360,500,241 억,,4762603,N,N,0,N,00,N
20250512,100801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,812,7,2,0.87,75287617,92625,21.01,797,835,792,1046,564,805,812.82,9.85,0,20707,896,850,825,779,754,838,767,242,241,500,570,1,1,48348248,393,7.25,0.75,12,0.19,112.00,1087.00,1534,20250422,-47.07,555,20250331,46.31,1534,-47.07,20250422,555,46.31,20250331,1534,-47.07,20250422,555,46.31,20250331,0.00,Y,138360,500,241 억,,4762603,N,N,0,N,00,N
20250512,090802,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,835,30,2,3.73,36856833,45373,10.29,797,835,792,1046,564,805,812.31,9.85,0,13443,896,850,825,779,754,838,767,242,241,500,570,1,1,48348248,404,7.46,0.77,12,0.09,112.00,1087.00,1534,20250422,-45.57,555,20250331,50.45,1534,-45.57,20250422,555,50.45,20250331,1534,-45.57,20250422,555,50.45,20250331,0.00,Y,138360,500,241 억,,4762603,N,N,0,N,00,N
20250509,160755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,805,-42,5,-4.96,358653367,437953,97.04,871,871,800,1101,593,847,818.95,10.01,0,-76594,905,876,848,819,791,890,833,242,254,500,600,1,1,48348248,389,7.19,0.74,12,0.91,112.00,1087.00,1534,20250422,-47.52,555,20250331,45.05,1534,-47.52,20250422,555,45.05,20250331,1534,-47.52,20250422,555,45.05,20250331,0.01,Y,138360,500,241 억,,4841490,N,N,0,N,00,N
20250509,150803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,805,-42,5,-4.96,347774738,424442,94.05,871,871,800,1101,593,847,819.37,10.01,0,-77741,905,876,848,819,791,890,833,242,254,500,600,1,1,48348248,389,7.19,0.74,12,0.88,112.00,1087.00,1534,20250422,-47.52,555,20250331,45.05,1534,-47.52,20250422,555,45.05,20250331,1534,-47.52,20250422,555,45.05,20250331,0.01,Y,138360,500,241 억,,4841490,N,N,0,N,00,N
20250509,140801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,812,-35,5,-4.13,299182689,364016,80.66,871,871,803,1101,593,847,821.89,10.01,0,-65237,905,876,848,819,791,890,833,242,254,500,600,1,1,48348248,393,7.25,0.75,12,0.75,112.00,1087.00,1534,20250422,-47.07,555,20250331,46.31,1534,-47.07,20250422,555,46.31,20250331,1534,-47.07,20250422,555,46.31,20250331,0.01,Y,138360,500,241 억,,4841490,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 160756 57 100.00 KOSDAQ 기계·장비 N N N N N 836 31 2 3.85 341564231 415942 94.34 797 841 792 1046 564 805 821.17 9.85 0 163524 896 850 825 779 754 838 767 242 241 500 570 1 1 48348248 404 7.46 0.77 12 0.86 112.00 1087.00 1534 20250422 -45.50 555 20250331 50.63 1534 -45.50 20250422 555 50.63 20250331 1534 -45.50 20250422 555 50.63 20250331 0.00 Y 138360 500 241 억 4762603 N N 0 N 00 N
3 20250512 150804 57 100.00 KOSDAQ 기계·장비 N N N N N 836 31 2 3.85 323263549 394107 89.39 797 836 792 1046 564 805 820.24 9.85 0 161319 896 850 825 779 754 838 767 242 241 500 570 1 1 48348248 404 7.46 0.77 12 0.82 112.00 1087.00 1534 20250422 -45.50 555 20250331 50.63 1534 -45.50 20250422 555 50.63 20250331 1534 -45.50 20250422 555 50.63 20250331 0.00 Y 138360 500 241 억 4762603 N N 0 N 00 N
4 20250512 140803 57 100.00 KOSDAQ 기계·장비 N N N N N 829 24 2 2.98 268660351 328295 74.46 797 835 792 1046 564 805 818.35 9.85 0 153639 896 850 825 779 754 838 767 242 241 500 570 1 1 48348248 401 7.40 0.76 12 0.68 112.00 1087.00 1534 20250422 -45.96 555 20250331 49.37 1534 -45.96 20250422 555 49.37 20250331 1534 -45.96 20250422 555 49.37 20250331 0.00 Y 138360 500 241 억 4762603 N N 0 N 00 N
5 20250512 130803 57 100.00 KOSDAQ 기계·장비 N N N N N 821 16 2 1.99 179884748 220524 50.02 797 835 792 1046 564 805 815.72 9.85 0 76950 896 850 825 779 754 838 767 242 241 500 570 1 1 48348248 397 7.33 0.76 12 0.46 112.00 1087.00 1534 20250422 -46.48 555 20250331 47.93 1534 -46.48 20250422 555 47.93 20250331 1534 -46.48 20250422 555 47.93 20250331 0.00 Y 138360 500 241 억 4762603 N N 0 N 00 N
6 20250512 120804 57 100.00 KOSDAQ 기계·장비 N N N N N 825 20 2 2.48 167236519 205041 46.51 797 835 792 1046 564 805 815.62 9.85 0 72883 896 850 825 779 754 838 767 242 241 500 570 1 1 48348248 399 7.37 0.76 12 0.42 112.00 1087.00 1534 20250422 -46.22 555 20250331 48.65 1534 -46.22 20250422 555 48.65 20250331 1534 -46.22 20250422 555 48.65 20250331 0.00 Y 138360 500 241 억 4762603 N N 0 N 00 N
7 20250512 110802 57 100.00 KOSDAQ 기계·장비 N N N N N 825 20 2 2.48 144388091 177359 40.23 797 835 792 1046 564 805 814.10 9.85 0 65956 896 850 825 779 754 838 767 242 241 500 570 1 1 48348248 399 7.37 0.76 12 0.37 112.00 1087.00 1534 20250422 -46.22 555 20250331 48.65 1534 -46.22 20250422 555 48.65 20250331 1534 -46.22 20250422 555 48.65 20250331 0.00 Y 138360 500 241 억 4762603 N N 0 N 00 N
8 20250512 100801 57 100.00 KOSDAQ 기계·장비 N N N N N 812 7 2 0.87 75287617 92625 21.01 797 835 792 1046 564 805 812.82 9.85 0 20707 896 850 825 779 754 838 767 242 241 500 570 1 1 48348248 393 7.25 0.75 12 0.19 112.00 1087.00 1534 20250422 -47.07 555 20250331 46.31 1534 -47.07 20250422 555 46.31 20250331 1534 -47.07 20250422 555 46.31 20250331 0.00 Y 138360 500 241 억 4762603 N N 0 N 00 N
9 20250512 090802 57 100.00 KOSDAQ 기계·장비 N N N N N 835 30 2 3.73 36856833 45373 10.29 797 835 792 1046 564 805 812.31 9.85 0 13443 896 850 825 779 754 838 767 242 241 500 570 1 1 48348248 404 7.46 0.77 12 0.09 112.00 1087.00 1534 20250422 -45.57 555 20250331 50.45 1534 -45.57 20250422 555 50.45 20250331 1534 -45.57 20250422 555 50.45 20250331 0.00 Y 138360 500 241 억 4762603 N N 0 N 00 N
10 20250509 160755 57 100.00 KOSDAQ 기계·장비 N N N N N 805 -42 5 -4.96 358653367 437953 97.04 871 871 800 1101 593 847 818.95 10.01 0 -76594 905 876 848 819 791 890 833 242 254 500 600 1 1 48348248 389 7.19 0.74 12 0.91 112.00 1087.00 1534 20250422 -47.52 555 20250331 45.05 1534 -47.52 20250422 555 45.05 20250331 1534 -47.52 20250422 555 45.05 20250331 0.01 Y 138360 500 241 억 4841490 N N 0 N 00 N
11 20250509 150803 57 100.00 KOSDAQ 기계·장비 N N N N N 805 -42 5 -4.96 347774738 424442 94.05 871 871 800 1101 593 847 819.37 10.01 0 -77741 905 876 848 819 791 890 833 242 254 500 600 1 1 48348248 389 7.19 0.74 12 0.88 112.00 1087.00 1534 20250422 -47.52 555 20250331 45.05 1534 -47.52 20250422 555 45.05 20250331 1534 -47.52 20250422 555 45.05 20250331 0.01 Y 138360 500 241 억 4841490 N N 0 N 00 N
12 20250509 140801 57 100.00 KOSDAQ 기계·장비 N N N N N 812 -35 5 -4.13 299182689 364016 80.66 871 871 803 1101 593 847 821.89 10.01 0 -65237 905 876 848 819 791 890 833 242 254 500 600 1 1 48348248 393 7.25 0.75 12 0.75 112.00 1087.00 1534 20250422 -47.07 555 20250331 46.31 1534 -47.07 20250422 555 46.31 20250331 1534 -47.07 20250422 555 46.31 20250331 0.01 Y 138360 500 241 억 4841490 N N 0 N 00 N