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
452450/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
20250512,161206,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8110,320,2,4.11,5294792115,660353,107.86,7820,8190,7820,10120,5460,7790,8018.06,1.13,0,-299,8236,8012,7866,7642,7496,7940,7570,36,2330,100,5450,10,1,35826000,2905,24.88,5.01,12,1.84,326.00,1619.00,14390,20250219,-43.64,3605,20250204,124.97,14390,-43.64,20250219,3605,124.97,20250204,14390,-43.64,20250219,3605,124.97,20250204,1.44,Y,452450,100,35 억,,403534,N,N,13159,N,00,N
20250512,151219,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8090,300,2,3.85,4961797390,619257,101.14,7820,8190,7820,10120,5460,7790,8012.50,1.13,0,15155,8236,8012,7866,7642,7496,7940,7570,36,2330,100,5450,10,1,35826000,2898,24.82,5.00,12,1.73,326.00,1619.00,14390,20250219,-43.78,3605,20250204,124.41,14390,-43.78,20250219,3605,124.41,20250204,14390,-43.78,20250219,3605,124.41,20250204,1.44,Y,452450,100,35 억,,403534,N,N,13072,N,00,N
20250512,141217,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8010,220,2,2.82,3065414010,384974,62.88,7820,8110,7820,10120,5460,7790,7962.65,1.13,0,17708,8236,8012,7866,7642,7496,7940,7570,36,2330,100,5450,10,1,35826000,2870,24.57,4.95,12,1.07,326.00,1619.00,14390,20250219,-44.34,3605,20250204,122.19,14390,-44.34,20250219,3605,122.19,20250204,14390,-44.34,20250219,3605,122.19,20250204,1.44,Y,452450,100,35 억,,403534,N,N,13072,N,00,N
20250512,131216,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7980,190,2,2.44,2694028810,338521,55.29,7820,8110,7820,10120,5460,7790,7958.23,1.13,0,8592,8236,8012,7866,7642,7496,7940,7570,36,2330,100,5450,10,1,35826000,2859,24.48,4.93,12,0.94,326.00,1619.00,14390,20250219,-44.54,3605,20250204,121.36,14390,-44.54,20250219,3605,121.36,20250204,14390,-44.54,20250219,3605,121.36,20250204,1.44,Y,452450,100,35 억,,403534,N,N,13072,N,00,N
20250512,121217,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7960,170,2,2.18,2445178825,307164,50.17,7820,8110,7820,10120,5460,7790,7960.50,1.13,0,9503,8236,8012,7866,7642,7496,7940,7570,36,2330,100,5450,10,1,35826000,2852,24.42,4.92,12,0.86,326.00,1619.00,14390,20250219,-44.68,3605,20250204,120.80,14390,-44.68,20250219,3605,120.80,20250204,14390,-44.68,20250219,3605,120.80,20250204,1.44,Y,452450,100,35 억,,403534,N,N,13072,N,00,N
20250512,111216,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7950,160,2,2.05,2116413730,265938,43.44,7820,8110,7820,10120,5460,7790,7958.30,1.13,0,21077,8236,8012,7866,7642,7496,7940,7570,36,2330,100,5450,10,1,35826000,2848,24.39,4.91,12,0.74,326.00,1619.00,14390,20250219,-44.75,3605,20250204,120.53,14390,-44.75,20250219,3605,120.53,20250204,14390,-44.75,20250219,3605,120.53,20250204,1.44,Y,452450,100,35 억,,403534,N,N,13072,N,00,N
20250512,101212,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7870,80,2,1.03,1508720390,189528,30.96,7820,8110,7820,10120,5460,7790,7960.41,1.13,0,6853,8236,8012,7866,7642,7496,7940,7570,36,2330,100,5450,10,1,35826000,2820,24.14,4.86,12,0.53,326.00,1619.00,14390,20250219,-45.31,3605,20250204,118.31,14390,-45.31,20250219,3605,118.31,20250204,14390,-45.31,20250219,3605,118.31,20250204,1.44,Y,452450,100,35 억,,403534,N,N,13072,N,00,N
20250512,091216,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7990,200,2,2.57,876793560,109648,17.91,7820,8110,7820,10120,5460,7790,7996.44,1.13,0,5333,8236,8012,7866,7642,7496,7940,7570,36,2330,100,5450,10,1,35826000,2862,24.51,4.94,12,0.31,326.00,1619.00,14390,20250219,-44.48,3605,20250204,121.64,14390,-44.48,20250219,3605,121.64,20250204,14390,-44.48,20250219,3605,121.64,20250204,1.44,Y,452450,100,35 억,,403534,N,N,13072,N,00,N
20250509,161205,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7790,-270,5,-3.35,4737000540,605929,123.53,8080,8090,7720,10470,5650,8060,7817.73,1.10,0,6211,8426,8242,8136,7952,7846,8190,7900,36,2410,100,5640,10,1,35826000,2791,23.90,4.81,12,1.69,326.00,1619.00,14390,20250219,-45.87,3605,20250204,116.09,14390,-45.87,20250219,3605,116.09,20250204,14390,-45.87,20250219,3605,116.09,20250204,1.41,Y,452450,100,35 억,,394276,N,N,13072,N,00,N
20250509,151219,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7810,-250,5,-3.10,4548345580,581725,118.60,8080,8090,7720,10470,5650,8060,7818.63,1.10,0,-569,8426,8242,8136,7952,7846,8190,7900,36,2410,100,5640,10,1,35826000,2798,23.96,4.82,12,1.62,326.00,1619.00,14390,20250219,-45.73,3605,20250204,116.64,14390,-45.73,20250219,3605,116.64,20250204,14390,-45.73,20250219,3605,116.64,20250204,1.41,Y,452450,100,35 억,,394276,N,N,10031,N,00,N
20250509,141214,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7830,-230,5,-2.85,4135430770,528829,107.81,8080,8090,7720,10470,5650,8060,7819.88,1.10,0,-11042,8426,8242,8136,7952,7846,8190,7900,36,2410,100,5640,10,1,35826000,2805,24.02,4.84,12,1.48,326.00,1619.00,14390,20250219,-45.59,3605,20250204,117.20,14390,-45.59,20250219,3605,117.20,20250204,14390,-45.59,20250219,3605,117.20,20250204,1.41,Y,452450,100,35 억,,394276,N,N,10031,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 161206 57 100.00 KOSDAQ 기계·장비 N N N N N 8110 320 2 4.11 5294792115 660353 107.86 7820 8190 7820 10120 5460 7790 8018.06 1.13 0 -299 8236 8012 7866 7642 7496 7940 7570 36 2330 100 5450 10 1 35826000 2905 24.88 5.01 12 1.84 326.00 1619.00 14390 20250219 -43.64 3605 20250204 124.97 14390 -43.64 20250219 3605 124.97 20250204 14390 -43.64 20250219 3605 124.97 20250204 1.44 Y 452450 100 35 억 403534 N N 13159 N 00 N
3 20250512 151219 57 100.00 KOSDAQ 기계·장비 N N N N N 8090 300 2 3.85 4961797390 619257 101.14 7820 8190 7820 10120 5460 7790 8012.50 1.13 0 15155 8236 8012 7866 7642 7496 7940 7570 36 2330 100 5450 10 1 35826000 2898 24.82 5.00 12 1.73 326.00 1619.00 14390 20250219 -43.78 3605 20250204 124.41 14390 -43.78 20250219 3605 124.41 20250204 14390 -43.78 20250219 3605 124.41 20250204 1.44 Y 452450 100 35 억 403534 N N 13072 N 00 N
4 20250512 141217 57 100.00 KOSDAQ 기계·장비 N N N N N 8010 220 2 2.82 3065414010 384974 62.88 7820 8110 7820 10120 5460 7790 7962.65 1.13 0 17708 8236 8012 7866 7642 7496 7940 7570 36 2330 100 5450 10 1 35826000 2870 24.57 4.95 12 1.07 326.00 1619.00 14390 20250219 -44.34 3605 20250204 122.19 14390 -44.34 20250219 3605 122.19 20250204 14390 -44.34 20250219 3605 122.19 20250204 1.44 Y 452450 100 35 억 403534 N N 13072 N 00 N
5 20250512 131216 57 100.00 KOSDAQ 기계·장비 N N N N N 7980 190 2 2.44 2694028810 338521 55.29 7820 8110 7820 10120 5460 7790 7958.23 1.13 0 8592 8236 8012 7866 7642 7496 7940 7570 36 2330 100 5450 10 1 35826000 2859 24.48 4.93 12 0.94 326.00 1619.00 14390 20250219 -44.54 3605 20250204 121.36 14390 -44.54 20250219 3605 121.36 20250204 14390 -44.54 20250219 3605 121.36 20250204 1.44 Y 452450 100 35 억 403534 N N 13072 N 00 N
6 20250512 121217 57 100.00 KOSDAQ 기계·장비 N N N N N 7960 170 2 2.18 2445178825 307164 50.17 7820 8110 7820 10120 5460 7790 7960.50 1.13 0 9503 8236 8012 7866 7642 7496 7940 7570 36 2330 100 5450 10 1 35826000 2852 24.42 4.92 12 0.86 326.00 1619.00 14390 20250219 -44.68 3605 20250204 120.80 14390 -44.68 20250219 3605 120.80 20250204 14390 -44.68 20250219 3605 120.80 20250204 1.44 Y 452450 100 35 억 403534 N N 13072 N 00 N
7 20250512 111216 57 100.00 KOSDAQ 기계·장비 N N N N N 7950 160 2 2.05 2116413730 265938 43.44 7820 8110 7820 10120 5460 7790 7958.30 1.13 0 21077 8236 8012 7866 7642 7496 7940 7570 36 2330 100 5450 10 1 35826000 2848 24.39 4.91 12 0.74 326.00 1619.00 14390 20250219 -44.75 3605 20250204 120.53 14390 -44.75 20250219 3605 120.53 20250204 14390 -44.75 20250219 3605 120.53 20250204 1.44 Y 452450 100 35 억 403534 N N 13072 N 00 N
8 20250512 101212 57 100.00 KOSDAQ 기계·장비 N N N N N 7870 80 2 1.03 1508720390 189528 30.96 7820 8110 7820 10120 5460 7790 7960.41 1.13 0 6853 8236 8012 7866 7642 7496 7940 7570 36 2330 100 5450 10 1 35826000 2820 24.14 4.86 12 0.53 326.00 1619.00 14390 20250219 -45.31 3605 20250204 118.31 14390 -45.31 20250219 3605 118.31 20250204 14390 -45.31 20250219 3605 118.31 20250204 1.44 Y 452450 100 35 억 403534 N N 13072 N 00 N
9 20250512 091216 57 100.00 KOSDAQ 기계·장비 N N N N N 7990 200 2 2.57 876793560 109648 17.91 7820 8110 7820 10120 5460 7790 7996.44 1.13 0 5333 8236 8012 7866 7642 7496 7940 7570 36 2330 100 5450 10 1 35826000 2862 24.51 4.94 12 0.31 326.00 1619.00 14390 20250219 -44.48 3605 20250204 121.64 14390 -44.48 20250219 3605 121.64 20250204 14390 -44.48 20250219 3605 121.64 20250204 1.44 Y 452450 100 35 억 403534 N N 13072 N 00 N
10 20250509 161205 57 100.00 KOSDAQ 기계·장비 N N N N N 7790 -270 5 -3.35 4737000540 605929 123.53 8080 8090 7720 10470 5650 8060 7817.73 1.10 0 6211 8426 8242 8136 7952 7846 8190 7900 36 2410 100 5640 10 1 35826000 2791 23.90 4.81 12 1.69 326.00 1619.00 14390 20250219 -45.87 3605 20250204 116.09 14390 -45.87 20250219 3605 116.09 20250204 14390 -45.87 20250219 3605 116.09 20250204 1.41 Y 452450 100 35 억 394276 N N 13072 N 00 N
11 20250509 151219 57 100.00 KOSDAQ 기계·장비 N N N N N 7810 -250 5 -3.10 4548345580 581725 118.60 8080 8090 7720 10470 5650 8060 7818.63 1.10 0 -569 8426 8242 8136 7952 7846 8190 7900 36 2410 100 5640 10 1 35826000 2798 23.96 4.82 12 1.62 326.00 1619.00 14390 20250219 -45.73 3605 20250204 116.64 14390 -45.73 20250219 3605 116.64 20250204 14390 -45.73 20250219 3605 116.64 20250204 1.41 Y 452450 100 35 억 394276 N N 10031 N 00 N
12 20250509 141214 57 100.00 KOSDAQ 기계·장비 N N N N N 7830 -230 5 -2.85 4135430770 528829 107.81 8080 8090 7720 10470 5650 8060 7819.88 1.10 0 -11042 8426 8242 8136 7952 7846 8190 7900 36 2410 100 5640 10 1 35826000 2805 24.02 4.84 12 1.48 326.00 1619.00 14390 20250219 -45.59 3605 20250204 117.20 14390 -45.59 20250219 3605 117.20 20250204 14390 -45.59 20250219 3605 117.20 20250204 1.41 Y 452450 100 35 억 394276 N N 10031 N 00 N