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
045520/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
20250512,160445,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4270,5,2,0.12,54454680,12840,93.85,4280,4300,4200,5540,2990,4265,4241.01,1.32,0,563,4378,4321,4283,4226,4188,4302,4207,37,1275,500,2900,5,1,6500000,278,-3.75,1.23,12,0.20,-1139.00,3485.00,7110,20240819,-39.94,3960,20241210,7.83,6090,-29.89,20250113,4200,1.67,20250512,7110,-39.94,20240819,3960,7.83,20241210,0.01,Y,045520,500,36 억,,85829,N,N,381,N,00,N
20250512,150450,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4225,-40,5,-0.94,53367835,12584,91.97,4280,4300,4200,5540,2990,4265,4240.93,1.32,0,627,4378,4321,4283,4226,4188,4302,4207,37,1275,500,2900,5,1,6500000,275,-3.71,1.21,12,0.19,-1139.00,3485.00,7110,20240819,-40.58,3960,20241210,6.69,6090,-30.62,20250113,4200,0.60,20250512,7110,-40.58,20240819,3960,6.69,20241210,0.01,Y,045520,500,36 억,,85829,N,N,194,N,00,N
20250512,140450,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4270,5,2,0.12,44257060,10435,76.27,4280,4300,4200,5540,2990,4265,4241.21,1.32,0,530,4378,4321,4283,4226,4188,4302,4207,37,1275,500,2900,5,1,6500000,278,-3.75,1.23,12,0.16,-1139.00,3485.00,7110,20240819,-39.94,3960,20241210,7.83,6090,-29.89,20250113,4200,1.67,20250512,7110,-39.94,20240819,3960,7.83,20241210,0.01,Y,045520,500,36 억,,85829,N,N,194,N,00,N
20250512,130448,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4270,5,2,0.12,43710500,10307,75.33,4280,4300,4200,5540,2990,4265,4240.86,1.32,0,519,4378,4321,4283,4226,4188,4302,4207,37,1275,500,2900,5,1,6500000,278,-3.75,1.23,12,0.16,-1139.00,3485.00,7110,20240819,-39.94,3960,20241210,7.83,6090,-29.89,20250113,4200,1.67,20250512,7110,-39.94,20240819,3960,7.83,20241210,0.01,Y,045520,500,36 억,,85829,N,N,194,N,00,N
20250512,120451,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4275,10,2,0.23,41976995,9901,72.37,4280,4300,4200,5540,2990,4265,4239.67,1.32,0,266,4378,4321,4283,4226,4188,4302,4207,37,1275,500,2900,5,1,6500000,278,-3.75,1.23,12,0.15,-1139.00,3485.00,7110,20240819,-39.87,3960,20241210,7.95,6090,-29.80,20250113,4200,1.79,20250512,7110,-39.87,20240819,3960,7.95,20241210,0.01,Y,045520,500,36 억,,85829,N,N,194,N,00,N
20250512,110450,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4250,-15,5,-0.35,37652295,8886,64.95,4280,4285,4200,5540,2990,4265,4237.26,1.32,0,275,4378,4321,4283,4226,4188,4302,4207,37,1275,500,2900,5,1,6500000,276,-3.73,1.22,12,0.14,-1139.00,3485.00,7110,20240819,-40.23,3960,20241210,7.32,6090,-30.21,20250113,4200,1.19,20250512,7110,-40.23,20240819,3960,7.32,20241210,0.01,Y,045520,500,36 억,,85829,N,N,194,N,00,N
20250512,100449,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4245,-20,5,-0.47,25456175,6010,43.93,4280,4285,4200,5540,2990,4265,4235.64,1.32,0,211,4378,4321,4283,4226,4188,4302,4207,37,1275,500,2900,5,1,6500000,276,-3.73,1.22,12,0.09,-1139.00,3485.00,7110,20240819,-40.30,3960,20241210,7.20,6090,-30.30,20250113,4200,1.07,20250512,7110,-40.30,20240819,3960,7.20,20241210,0.01,Y,045520,500,36 억,,85829,N,N,194,N,00,N
20250512,090449,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4280,15,2,0.35,291040,68,0.50,4280,4280,4280,5540,2990,4265,4280.00,1.32,0,0,4378,4321,4283,4226,4188,4302,4207,37,1275,500,2900,5,1,6500000,278,-3.76,1.23,12,0.00,-1139.00,3485.00,7110,20240819,-39.80,3960,20241210,8.08,6090,-29.72,20250113,4245,0.82,20250509,7110,-39.80,20240819,3960,8.08,20241210,0.01,Y,045520,500,36 억,,85829,N,N,194,N,00,N
20250509,160447,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4265,-70,5,-1.61,58541720,13681,264.57,4340,4340,4245,5630,3035,4335,4279.05,1.31,0,283,4408,4371,4348,4311,4288,4360,4300,37,1295,500,2940,5,1,6500000,277,-3.74,1.22,12,0.21,-1139.00,3485.00,7110,20240819,-40.01,3960,20241210,7.70,6090,-29.97,20250113,4245,0.47,20250509,7110,-40.01,20240819,3960,7.70,20241210,0.01,Y,045520,500,36 억,,85286,N,N,194,N,00,N
20250509,150450,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4270,-65,5,-1.50,56768165,13265,256.53,4340,4340,4245,5630,3035,4335,4279.55,1.31,0,333,4408,4371,4348,4311,4288,4360,4300,37,1295,500,2940,5,1,6500000,278,-3.75,1.23,12,0.20,-1139.00,3485.00,7110,20240819,-39.94,3960,20241210,7.83,6090,-29.89,20250113,4245,0.59,20250509,7110,-39.94,20240819,3960,7.83,20241210,0.01,Y,045520,500,36 억,,85286,N,N,269,N,00,N
20250509,140448,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4275,-60,5,-1.38,54609425,12759,246.74,4340,4340,4245,5630,3035,4335,4280.07,1.31,0,90,4408,4371,4348,4311,4288,4360,4300,37,1295,500,2940,5,1,6500000,278,-3.75,1.23,12,0.20,-1139.00,3485.00,7110,20240819,-39.87,3960,20241210,7.95,6090,-29.80,20250113,4245,0.71,20250509,7110,-39.87,20240819,3960,7.95,20241210,0.01,Y,045520,500,36 억,,85286,N,N,269,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 160445 57 100.00 KOSDAQ 기계·장비 N N N N N 4270 5 2 0.12 54454680 12840 93.85 4280 4300 4200 5540 2990 4265 4241.01 1.32 0 563 4378 4321 4283 4226 4188 4302 4207 37 1275 500 2900 5 1 6500000 278 -3.75 1.23 12 0.20 -1139.00 3485.00 7110 20240819 -39.94 3960 20241210 7.83 6090 -29.89 20250113 4200 1.67 20250512 7110 -39.94 20240819 3960 7.83 20241210 0.01 Y 045520 500 36 억 85829 N N 381 N 00 N
3 20250512 150450 57 100.00 KOSDAQ 기계·장비 N N N N N 4225 -40 5 -0.94 53367835 12584 91.97 4280 4300 4200 5540 2990 4265 4240.93 1.32 0 627 4378 4321 4283 4226 4188 4302 4207 37 1275 500 2900 5 1 6500000 275 -3.71 1.21 12 0.19 -1139.00 3485.00 7110 20240819 -40.58 3960 20241210 6.69 6090 -30.62 20250113 4200 0.60 20250512 7110 -40.58 20240819 3960 6.69 20241210 0.01 Y 045520 500 36 억 85829 N N 194 N 00 N
4 20250512 140450 57 100.00 KOSDAQ 기계·장비 N N N N N 4270 5 2 0.12 44257060 10435 76.27 4280 4300 4200 5540 2990 4265 4241.21 1.32 0 530 4378 4321 4283 4226 4188 4302 4207 37 1275 500 2900 5 1 6500000 278 -3.75 1.23 12 0.16 -1139.00 3485.00 7110 20240819 -39.94 3960 20241210 7.83 6090 -29.89 20250113 4200 1.67 20250512 7110 -39.94 20240819 3960 7.83 20241210 0.01 Y 045520 500 36 억 85829 N N 194 N 00 N
5 20250512 130448 57 100.00 KOSDAQ 기계·장비 N N N N N 4270 5 2 0.12 43710500 10307 75.33 4280 4300 4200 5540 2990 4265 4240.86 1.32 0 519 4378 4321 4283 4226 4188 4302 4207 37 1275 500 2900 5 1 6500000 278 -3.75 1.23 12 0.16 -1139.00 3485.00 7110 20240819 -39.94 3960 20241210 7.83 6090 -29.89 20250113 4200 1.67 20250512 7110 -39.94 20240819 3960 7.83 20241210 0.01 Y 045520 500 36 억 85829 N N 194 N 00 N
6 20250512 120451 57 100.00 KOSDAQ 기계·장비 N N N N N 4275 10 2 0.23 41976995 9901 72.37 4280 4300 4200 5540 2990 4265 4239.67 1.32 0 266 4378 4321 4283 4226 4188 4302 4207 37 1275 500 2900 5 1 6500000 278 -3.75 1.23 12 0.15 -1139.00 3485.00 7110 20240819 -39.87 3960 20241210 7.95 6090 -29.80 20250113 4200 1.79 20250512 7110 -39.87 20240819 3960 7.95 20241210 0.01 Y 045520 500 36 억 85829 N N 194 N 00 N
7 20250512 110450 57 100.00 KOSDAQ 기계·장비 N N N N N 4250 -15 5 -0.35 37652295 8886 64.95 4280 4285 4200 5540 2990 4265 4237.26 1.32 0 275 4378 4321 4283 4226 4188 4302 4207 37 1275 500 2900 5 1 6500000 276 -3.73 1.22 12 0.14 -1139.00 3485.00 7110 20240819 -40.23 3960 20241210 7.32 6090 -30.21 20250113 4200 1.19 20250512 7110 -40.23 20240819 3960 7.32 20241210 0.01 Y 045520 500 36 억 85829 N N 194 N 00 N
8 20250512 100449 57 100.00 KOSDAQ 기계·장비 N N N N N 4245 -20 5 -0.47 25456175 6010 43.93 4280 4285 4200 5540 2990 4265 4235.64 1.32 0 211 4378 4321 4283 4226 4188 4302 4207 37 1275 500 2900 5 1 6500000 276 -3.73 1.22 12 0.09 -1139.00 3485.00 7110 20240819 -40.30 3960 20241210 7.20 6090 -30.30 20250113 4200 1.07 20250512 7110 -40.30 20240819 3960 7.20 20241210 0.01 Y 045520 500 36 억 85829 N N 194 N 00 N
9 20250512 090449 57 100.00 KOSDAQ 기계·장비 N N N N N 4280 15 2 0.35 291040 68 0.50 4280 4280 4280 5540 2990 4265 4280.00 1.32 0 0 4378 4321 4283 4226 4188 4302 4207 37 1275 500 2900 5 1 6500000 278 -3.76 1.23 12 0.00 -1139.00 3485.00 7110 20240819 -39.80 3960 20241210 8.08 6090 -29.72 20250113 4245 0.82 20250509 7110 -39.80 20240819 3960 8.08 20241210 0.01 Y 045520 500 36 억 85829 N N 194 N 00 N
10 20250509 160447 57 100.00 KOSDAQ 기계·장비 N N N N N 4265 -70 5 -1.61 58541720 13681 264.57 4340 4340 4245 5630 3035 4335 4279.05 1.31 0 283 4408 4371 4348 4311 4288 4360 4300 37 1295 500 2940 5 1 6500000 277 -3.74 1.22 12 0.21 -1139.00 3485.00 7110 20240819 -40.01 3960 20241210 7.70 6090 -29.97 20250113 4245 0.47 20250509 7110 -40.01 20240819 3960 7.70 20241210 0.01 Y 045520 500 36 억 85286 N N 194 N 00 N
11 20250509 150450 57 100.00 KOSDAQ 기계·장비 N N N N N 4270 -65 5 -1.50 56768165 13265 256.53 4340 4340 4245 5630 3035 4335 4279.55 1.31 0 333 4408 4371 4348 4311 4288 4360 4300 37 1295 500 2940 5 1 6500000 278 -3.75 1.23 12 0.20 -1139.00 3485.00 7110 20240819 -39.94 3960 20241210 7.83 6090 -29.89 20250113 4245 0.59 20250509 7110 -39.94 20240819 3960 7.83 20241210 0.01 Y 045520 500 36 억 85286 N N 269 N 00 N
12 20250509 140448 57 100.00 KOSDAQ 기계·장비 N N N N N 4275 -60 5 -1.38 54609425 12759 246.74 4340 4340 4245 5630 3035 4335 4280.07 1.31 0 90 4408 4371 4348 4311 4288 4360 4300 37 1295 500 2940 5 1 6500000 278 -3.75 1.23 12 0.20 -1139.00 3485.00 7110 20240819 -39.87 3960 20241210 7.95 6090 -29.80 20250113 4245 0.71 20250509 7110 -39.87 20240819 3960 7.95 20241210 0.01 Y 045520 500 36 억 85286 N N 269 N 00 N