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
382480/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
20250512,161121,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2470,30,2,1.23,555287114,227741,95.13,2445,2470,2400,3170,1710,2440,2437.94,2.04,0,-8313,2543,2491,2443,2391,2343,2467,2367,39,730,100,1800,5,1,39357140,972,17.64,1.16,12,0.58,140.00,2124.00,3090,20240620,-20.06,1794,20241209,37.68,3050,-19.02,20250424,1929,28.05,20250203,3090,-20.06,20240620,1794,37.68,20241209,3.37,Y,382480,100,39 억,,801852,N,N,678,N,00,N
20250512,151134,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2455,15,2,0.61,499346590,204996,85.63,2445,2460,2400,3170,1710,2440,2435.88,2.04,0,300,2543,2491,2443,2391,2343,2467,2367,39,730,100,1800,5,1,39357140,966,17.54,1.16,12,0.52,140.00,2124.00,3090,20240620,-20.55,1794,20241209,36.85,3050,-19.51,20250424,1929,27.27,20250203,3090,-20.55,20240620,1794,36.85,20241209,3.37,Y,382480,100,39 억,,801852,N,N,678,N,00,N
20250512,141132,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2440,0,3,0.00,446561510,183400,76.61,2445,2460,2400,3170,1710,2440,2434.90,2.04,0,1977,2543,2491,2443,2391,2343,2467,2367,39,730,100,1800,5,1,39357140,960,17.43,1.15,12,0.47,140.00,2124.00,3090,20240620,-21.04,1794,20241209,36.01,3050,-20.00,20250424,1929,26.49,20250203,3090,-21.04,20240620,1794,36.01,20241209,3.37,Y,382480,100,39 억,,801852,N,N,678,N,00,N
20250512,131131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2440,0,3,0.00,421753575,173248,72.37,2445,2460,2400,3170,1710,2440,2434.39,2.04,0,-5135,2543,2491,2443,2391,2343,2467,2367,39,730,100,1800,5,1,39357140,960,17.43,1.15,12,0.44,140.00,2124.00,3090,20240620,-21.04,1794,20241209,36.01,3050,-20.00,20250424,1929,26.49,20250203,3090,-21.04,20240620,1794,36.01,20241209,3.37,Y,382480,100,39 억,,801852,N,N,678,N,00,N
20250512,121132,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2440,0,3,0.00,381922675,156918,65.55,2445,2460,2400,3170,1710,2440,2433.90,2.04,0,-12333,2543,2491,2443,2391,2343,2467,2367,39,730,100,1800,5,1,39357140,960,17.43,1.15,12,0.40,140.00,2124.00,3090,20240620,-21.04,1794,20241209,36.01,3050,-20.00,20250424,1929,26.49,20250203,3090,-21.04,20240620,1794,36.01,20241209,3.37,Y,382480,100,39 억,,801852,N,N,678,N,00,N
20250512,111131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2450,10,2,0.41,215062200,88765,37.08,2445,2450,2400,3170,1710,2440,2422.83,2.04,0,12119,2543,2491,2443,2391,2343,2467,2367,39,730,100,1800,5,1,39357140,964,17.50,1.15,12,0.23,140.00,2124.00,3090,20240620,-20.71,1794,20241209,36.57,3050,-19.67,20250424,1929,27.01,20250203,3090,-20.71,20240620,1794,36.57,20241209,3.37,Y,382480,100,39 억,,801852,N,N,678,N,00,N
20250512,101128,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2425,-15,5,-0.61,154574795,63978,26.72,2445,2445,2400,3170,1710,2440,2416.06,2.04,0,3633,2543,2491,2443,2391,2343,2467,2367,39,730,100,1800,5,1,39357140,954,17.32,1.14,12,0.16,140.00,2124.00,3090,20240620,-21.52,1794,20241209,35.17,3050,-20.49,20250424,1929,25.71,20250203,3090,-21.52,20240620,1794,35.17,20241209,3.37,Y,382480,100,39 억,,801852,N,N,678,N,00,N
20250512,091131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2415,-25,5,-1.02,75068820,31003,12.95,2445,2445,2405,3170,1710,2440,2421.34,2.04,0,3201,2543,2491,2443,2391,2343,2467,2367,39,730,100,1800,5,1,39357140,950,17.25,1.14,12,0.08,140.00,2124.00,3090,20240620,-21.84,1794,20241209,34.62,3050,-20.82,20250424,1929,25.19,20250203,3090,-21.84,20240620,1794,34.62,20241209,3.37,Y,382480,100,39 억,,801852,N,N,678,N,00,N
20250509,161121,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2440,-40,5,-1.61,577752657,238031,193.08,2485,2495,2395,3220,1740,2480,2427.22,2.07,0,-44297,2506,2492,2471,2457,2436,2500,2465,39,740,100,1830,5,1,39357140,960,17.43,1.15,12,0.60,140.00,2124.00,3090,20240620,-21.04,1794,20241209,36.01,3050,-20.00,20250424,1929,26.49,20250203,3090,-21.04,20240620,1794,36.01,20241209,3.42,Y,382480,100,39 억,,815847,N,N,678,N,00,N
20250509,151133,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2410,-70,5,-2.82,548414627,225965,183.30,2485,2495,2395,3220,1740,2480,2426.99,2.07,0,-39820,2506,2492,2471,2457,2436,2500,2465,39,740,100,1830,5,1,39357140,949,17.21,1.13,12,0.57,140.00,2124.00,3090,20240620,-22.01,1794,20241209,34.34,3050,-20.98,20250424,1929,24.94,20250203,3090,-22.01,20240620,1794,34.34,20241209,3.42,Y,382480,100,39 억,,815847,N,N,0,N,00,N
20250509,141129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2400,-80,5,-3.23,496342092,204293,165.72,2485,2495,2395,3220,1740,2480,2429.56,2.07,0,-38006,2506,2492,2471,2457,2436,2500,2465,39,740,100,1830,5,1,39357140,945,17.14,1.13,12,0.52,140.00,2124.00,3090,20240620,-22.33,1794,20241209,33.78,3050,-21.31,20250424,1929,24.42,20250203,3090,-22.33,20240620,1794,33.78,20241209,3.42,Y,382480,100,39 억,,815847,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 161121 57 100.00 KOSDAQ 기계·장비 N N N N N 2470 30 2 1.23 555287114 227741 95.13 2445 2470 2400 3170 1710 2440 2437.94 2.04 0 -8313 2543 2491 2443 2391 2343 2467 2367 39 730 100 1800 5 1 39357140 972 17.64 1.16 12 0.58 140.00 2124.00 3090 20240620 -20.06 1794 20241209 37.68 3050 -19.02 20250424 1929 28.05 20250203 3090 -20.06 20240620 1794 37.68 20241209 3.37 Y 382480 100 39 억 801852 N N 678 N 00 N
3 20250512 151134 57 100.00 KOSDAQ 기계·장비 N N N N N 2455 15 2 0.61 499346590 204996 85.63 2445 2460 2400 3170 1710 2440 2435.88 2.04 0 300 2543 2491 2443 2391 2343 2467 2367 39 730 100 1800 5 1 39357140 966 17.54 1.16 12 0.52 140.00 2124.00 3090 20240620 -20.55 1794 20241209 36.85 3050 -19.51 20250424 1929 27.27 20250203 3090 -20.55 20240620 1794 36.85 20241209 3.37 Y 382480 100 39 억 801852 N N 678 N 00 N
4 20250512 141132 57 100.00 KOSDAQ 기계·장비 N N N N N 2440 0 3 0.00 446561510 183400 76.61 2445 2460 2400 3170 1710 2440 2434.90 2.04 0 1977 2543 2491 2443 2391 2343 2467 2367 39 730 100 1800 5 1 39357140 960 17.43 1.15 12 0.47 140.00 2124.00 3090 20240620 -21.04 1794 20241209 36.01 3050 -20.00 20250424 1929 26.49 20250203 3090 -21.04 20240620 1794 36.01 20241209 3.37 Y 382480 100 39 억 801852 N N 678 N 00 N
5 20250512 131131 57 100.00 KOSDAQ 기계·장비 N N N N N 2440 0 3 0.00 421753575 173248 72.37 2445 2460 2400 3170 1710 2440 2434.39 2.04 0 -5135 2543 2491 2443 2391 2343 2467 2367 39 730 100 1800 5 1 39357140 960 17.43 1.15 12 0.44 140.00 2124.00 3090 20240620 -21.04 1794 20241209 36.01 3050 -20.00 20250424 1929 26.49 20250203 3090 -21.04 20240620 1794 36.01 20241209 3.37 Y 382480 100 39 억 801852 N N 678 N 00 N
6 20250512 121132 57 100.00 KOSDAQ 기계·장비 N N N N N 2440 0 3 0.00 381922675 156918 65.55 2445 2460 2400 3170 1710 2440 2433.90 2.04 0 -12333 2543 2491 2443 2391 2343 2467 2367 39 730 100 1800 5 1 39357140 960 17.43 1.15 12 0.40 140.00 2124.00 3090 20240620 -21.04 1794 20241209 36.01 3050 -20.00 20250424 1929 26.49 20250203 3090 -21.04 20240620 1794 36.01 20241209 3.37 Y 382480 100 39 억 801852 N N 678 N 00 N
7 20250512 111131 57 100.00 KOSDAQ 기계·장비 N N N N N 2450 10 2 0.41 215062200 88765 37.08 2445 2450 2400 3170 1710 2440 2422.83 2.04 0 12119 2543 2491 2443 2391 2343 2467 2367 39 730 100 1800 5 1 39357140 964 17.50 1.15 12 0.23 140.00 2124.00 3090 20240620 -20.71 1794 20241209 36.57 3050 -19.67 20250424 1929 27.01 20250203 3090 -20.71 20240620 1794 36.57 20241209 3.37 Y 382480 100 39 억 801852 N N 678 N 00 N
8 20250512 101128 57 100.00 KOSDAQ 기계·장비 N N N N N 2425 -15 5 -0.61 154574795 63978 26.72 2445 2445 2400 3170 1710 2440 2416.06 2.04 0 3633 2543 2491 2443 2391 2343 2467 2367 39 730 100 1800 5 1 39357140 954 17.32 1.14 12 0.16 140.00 2124.00 3090 20240620 -21.52 1794 20241209 35.17 3050 -20.49 20250424 1929 25.71 20250203 3090 -21.52 20240620 1794 35.17 20241209 3.37 Y 382480 100 39 억 801852 N N 678 N 00 N
9 20250512 091131 57 100.00 KOSDAQ 기계·장비 N N N N N 2415 -25 5 -1.02 75068820 31003 12.95 2445 2445 2405 3170 1710 2440 2421.34 2.04 0 3201 2543 2491 2443 2391 2343 2467 2367 39 730 100 1800 5 1 39357140 950 17.25 1.14 12 0.08 140.00 2124.00 3090 20240620 -21.84 1794 20241209 34.62 3050 -20.82 20250424 1929 25.19 20250203 3090 -21.84 20240620 1794 34.62 20241209 3.37 Y 382480 100 39 억 801852 N N 678 N 00 N
10 20250509 161121 57 100.00 KOSDAQ 기계·장비 N N N N N 2440 -40 5 -1.61 577752657 238031 193.08 2485 2495 2395 3220 1740 2480 2427.22 2.07 0 -44297 2506 2492 2471 2457 2436 2500 2465 39 740 100 1830 5 1 39357140 960 17.43 1.15 12 0.60 140.00 2124.00 3090 20240620 -21.04 1794 20241209 36.01 3050 -20.00 20250424 1929 26.49 20250203 3090 -21.04 20240620 1794 36.01 20241209 3.42 Y 382480 100 39 억 815847 N N 678 N 00 N
11 20250509 151133 57 100.00 KOSDAQ 기계·장비 N N N N N 2410 -70 5 -2.82 548414627 225965 183.30 2485 2495 2395 3220 1740 2480 2426.99 2.07 0 -39820 2506 2492 2471 2457 2436 2500 2465 39 740 100 1830 5 1 39357140 949 17.21 1.13 12 0.57 140.00 2124.00 3090 20240620 -22.01 1794 20241209 34.34 3050 -20.98 20250424 1929 24.94 20250203 3090 -22.01 20240620 1794 34.34 20241209 3.42 Y 382480 100 39 억 815847 N N 0 N 00 N
12 20250509 141129 57 100.00 KOSDAQ 기계·장비 N N N N N 2400 -80 5 -3.23 496342092 204293 165.72 2485 2495 2395 3220 1740 2480 2429.56 2.07 0 -38006 2506 2492 2471 2457 2436 2500 2465 39 740 100 1830 5 1 39357140 945 17.14 1.13 12 0.52 140.00 2124.00 3090 20240620 -22.33 1794 20241209 33.78 3050 -21.31 20250424 1929 24.42 20250203 3090 -22.33 20240620 1794 33.78 20241209 3.42 Y 382480 100 39 억 815847 N N 0 N 00 N