ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
302430/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
20250516,160912,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7830,-440,5,-5.32,466975050,58794,206.28,8210,8240,7830,10750,5790,8270,7942.71,0.12,0,441,8510,8390,8220,8100,7930,8450,8160,49,2480,500,5290,10,1,9833208,770,-52.55,1.21,12,0.60,-149.00,6491.00,12140,20250319,-35.50,6750,20250203,16.00,12140,-35.50,20250319,6750,16.00,20250203,12140,-35.50,20250319,6750,16.00,20250203,3.46,Y,302430,500,49 억,,11951,N,N,606,N,00,N
20250516,150929,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7910,-360,5,-4.35,388132070,48765,171.09,8210,8240,7870,10750,5790,8270,7959.23,0.12,0,772,8510,8390,8220,8100,7930,8450,8160,49,2480,500,5290,10,1,9833208,778,-53.09,1.22,12,0.50,-149.00,6491.00,12140,20250319,-34.84,6750,20250203,17.19,12140,-34.84,20250319,6750,17.19,20250203,12140,-34.84,20250319,6750,17.19,20250203,3.46,Y,302430,500,49 억,,11951,N,N,890,N,00,N
20250516,140923,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7930,-340,5,-4.11,360480190,45277,158.86,8210,8240,7870,10750,5790,8270,7961.66,0.12,0,989,8510,8390,8220,8100,7930,8450,8160,49,2480,500,5290,10,1,9833208,780,-53.22,1.22,12,0.46,-149.00,6491.00,12140,20250319,-34.68,6750,20250203,17.48,12140,-34.68,20250319,6750,17.48,20250203,12140,-34.68,20250319,6750,17.48,20250203,3.46,Y,302430,500,49 억,,11951,N,N,890,N,00,N
20250516,130922,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7950,-320,5,-3.87,345165100,43345,152.08,8210,8240,7870,10750,5790,8270,7963.20,0.12,0,1023,8510,8390,8220,8100,7930,8450,8160,49,2480,500,5290,10,1,9833208,782,-53.36,1.22,12,0.44,-149.00,6491.00,12140,20250319,-34.51,6750,20250203,17.78,12140,-34.51,20250319,6750,17.78,20250203,12140,-34.51,20250319,6750,17.78,20250203,3.46,Y,302430,500,49 억,,11951,N,N,890,N,00,N
20250516,120926,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7920,-350,5,-4.23,279120910,35001,122.80,8210,8240,7870,10750,5790,8270,7974.66,0.12,0,-1696,8510,8390,8220,8100,7930,8450,8160,49,2480,500,5290,10,1,9833208,779,-53.15,1.22,12,0.36,-149.00,6491.00,12140,20250319,-34.76,6750,20250203,17.33,12140,-34.76,20250319,6750,17.33,20250203,12140,-34.76,20250319,6750,17.33,20250203,3.46,Y,302430,500,49 억,,11951,N,N,890,N,00,N
20250516,110848,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7910,-360,5,-4.35,239794360,30028,105.35,8210,8240,7870,10750,5790,8270,7985.69,0.12,0,-656,8510,8390,8220,8100,7930,8450,8160,49,2480,500,5290,10,1,9833208,778,-53.09,1.22,12,0.31,-149.00,6491.00,12140,20250319,-34.84,6750,20250203,17.19,12140,-34.84,20250319,6750,17.19,20250203,12140,-34.84,20250319,6750,17.19,20250203,3.46,Y,302430,500,49 억,,11951,N,N,890,N,00,N
20250516,100913,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8060,-210,5,-2.54,93907210,11624,40.78,8210,8240,8010,10750,5790,8270,8078.73,0.12,0,-2314,8510,8390,8220,8100,7930,8450,8160,49,2480,500,5290,10,1,9833208,793,-54.09,1.24,12,0.12,-149.00,6491.00,12140,20250319,-33.61,6750,20250203,19.41,12140,-33.61,20250319,6750,19.41,20250203,12140,-33.61,20250319,6750,19.41,20250203,3.46,Y,302430,500,49 억,,11951,N,N,890,N,00,N
20250516,090929,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8090,-180,5,-2.18,18824480,2317,8.13,8210,8230,8090,10750,5790,8270,8124.51,0.12,0,187,8510,8390,8220,8100,7930,8450,8160,49,2480,500,5290,10,1,9833208,796,-54.30,1.25,12,0.02,-149.00,6491.00,12140,20250319,-33.36,6750,20250203,19.85,12140,-33.36,20250319,6750,19.85,20250203,12140,-33.36,20250319,6750,19.85,20250203,3.46,Y,302430,500,49 억,,11951,N,N,890,N,00,N
20250515,161035,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8270,-80,5,-0.96,231223830,28267,84.14,8230,8340,8050,10850,5850,8350,8179.96,0.19,0,-4143,8676,8512,8376,8212,8076,8595,8295,49,2500,500,5340,10,1,9833208,813,-55.50,1.27,12,0.29,-149.00,6491.00,12140,20250319,-31.88,6750,20250203,22.52,12140,-31.88,20250319,6750,22.52,20250203,12140,-31.88,20250319,6750,22.52,20250203,3.43,Y,302430,500,49 억,,18981,N,N,890,N,00,N
20250515,151047,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8290,-60,5,-0.72,223315930,27310,81.29,8230,8340,8050,10850,5850,8350,8177.05,0.19,0,-4164,8676,8512,8376,8212,8076,8595,8295,49,2500,500,5340,10,1,9833208,815,-55.64,1.28,12,0.28,-149.00,6491.00,12140,20250319,-31.71,6750,20250203,22.81,12140,-31.71,20250319,6750,22.81,20250203,12140,-31.71,20250319,6750,22.81,20250203,3.43,Y,302430,500,49 억,,18981,N,N,2055,N,00,N
20250515,141048,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8180,-170,5,-2.04,170950100,20959,62.38,8230,8340,8050,10850,5850,8350,8156.37,0.19,0,-3838,8676,8512,8376,8212,8076,8595,8295,49,2500,500,5340,10,1,9833208,804,-54.90,1.26,12,0.21,-149.00,6491.00,12140,20250319,-32.62,6750,20250203,21.19,12140,-32.62,20250319,6750,21.19,20250203,12140,-32.62,20250319,6750,21.19,20250203,3.43,Y,302430,500,49 억,,18981,N,N,2055,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 20250516 160912 57 100.00 KOSDAQ 기계·장비 N N N N N 7830 -440 5 -5.32 466975050 58794 206.28 8210 8240 7830 10750 5790 8270 7942.71 0.12 0 441 8510 8390 8220 8100 7930 8450 8160 49 2480 500 5290 10 1 9833208 770 -52.55 1.21 12 0.60 -149.00 6491.00 12140 20250319 -35.50 6750 20250203 16.00 12140 -35.50 20250319 6750 16.00 20250203 12140 -35.50 20250319 6750 16.00 20250203 3.46 Y 302430 500 49 억 11951 N N 606 N 00 N
3 20250516 150929 57 100.00 KOSDAQ 기계·장비 N N N N N 7910 -360 5 -4.35 388132070 48765 171.09 8210 8240 7870 10750 5790 8270 7959.23 0.12 0 772 8510 8390 8220 8100 7930 8450 8160 49 2480 500 5290 10 1 9833208 778 -53.09 1.22 12 0.50 -149.00 6491.00 12140 20250319 -34.84 6750 20250203 17.19 12140 -34.84 20250319 6750 17.19 20250203 12140 -34.84 20250319 6750 17.19 20250203 3.46 Y 302430 500 49 억 11951 N N 890 N 00 N
4 20250516 140923 57 100.00 KOSDAQ 기계·장비 N N N N N 7930 -340 5 -4.11 360480190 45277 158.86 8210 8240 7870 10750 5790 8270 7961.66 0.12 0 989 8510 8390 8220 8100 7930 8450 8160 49 2480 500 5290 10 1 9833208 780 -53.22 1.22 12 0.46 -149.00 6491.00 12140 20250319 -34.68 6750 20250203 17.48 12140 -34.68 20250319 6750 17.48 20250203 12140 -34.68 20250319 6750 17.48 20250203 3.46 Y 302430 500 49 억 11951 N N 890 N 00 N
5 20250516 130922 57 100.00 KOSDAQ 기계·장비 N N N N N 7950 -320 5 -3.87 345165100 43345 152.08 8210 8240 7870 10750 5790 8270 7963.20 0.12 0 1023 8510 8390 8220 8100 7930 8450 8160 49 2480 500 5290 10 1 9833208 782 -53.36 1.22 12 0.44 -149.00 6491.00 12140 20250319 -34.51 6750 20250203 17.78 12140 -34.51 20250319 6750 17.78 20250203 12140 -34.51 20250319 6750 17.78 20250203 3.46 Y 302430 500 49 억 11951 N N 890 N 00 N
6 20250516 120926 57 100.00 KOSDAQ 기계·장비 N N N N N 7920 -350 5 -4.23 279120910 35001 122.80 8210 8240 7870 10750 5790 8270 7974.66 0.12 0 -1696 8510 8390 8220 8100 7930 8450 8160 49 2480 500 5290 10 1 9833208 779 -53.15 1.22 12 0.36 -149.00 6491.00 12140 20250319 -34.76 6750 20250203 17.33 12140 -34.76 20250319 6750 17.33 20250203 12140 -34.76 20250319 6750 17.33 20250203 3.46 Y 302430 500 49 억 11951 N N 890 N 00 N
7 20250516 110848 57 100.00 KOSDAQ 기계·장비 N N N N N 7910 -360 5 -4.35 239794360 30028 105.35 8210 8240 7870 10750 5790 8270 7985.69 0.12 0 -656 8510 8390 8220 8100 7930 8450 8160 49 2480 500 5290 10 1 9833208 778 -53.09 1.22 12 0.31 -149.00 6491.00 12140 20250319 -34.84 6750 20250203 17.19 12140 -34.84 20250319 6750 17.19 20250203 12140 -34.84 20250319 6750 17.19 20250203 3.46 Y 302430 500 49 억 11951 N N 890 N 00 N
8 20250516 100913 57 100.00 KOSDAQ 기계·장비 N N N N N 8060 -210 5 -2.54 93907210 11624 40.78 8210 8240 8010 10750 5790 8270 8078.73 0.12 0 -2314 8510 8390 8220 8100 7930 8450 8160 49 2480 500 5290 10 1 9833208 793 -54.09 1.24 12 0.12 -149.00 6491.00 12140 20250319 -33.61 6750 20250203 19.41 12140 -33.61 20250319 6750 19.41 20250203 12140 -33.61 20250319 6750 19.41 20250203 3.46 Y 302430 500 49 억 11951 N N 890 N 00 N
9 20250516 090929 57 100.00 KOSDAQ 기계·장비 N N N N N 8090 -180 5 -2.18 18824480 2317 8.13 8210 8230 8090 10750 5790 8270 8124.51 0.12 0 187 8510 8390 8220 8100 7930 8450 8160 49 2480 500 5290 10 1 9833208 796 -54.30 1.25 12 0.02 -149.00 6491.00 12140 20250319 -33.36 6750 20250203 19.85 12140 -33.36 20250319 6750 19.85 20250203 12140 -33.36 20250319 6750 19.85 20250203 3.46 Y 302430 500 49 억 11951 N N 890 N 00 N
10 20250515 161035 57 100.00 KOSDAQ 기계·장비 N N N N N 8270 -80 5 -0.96 231223830 28267 84.14 8230 8340 8050 10850 5850 8350 8179.96 0.19 0 -4143 8676 8512 8376 8212 8076 8595 8295 49 2500 500 5340 10 1 9833208 813 -55.50 1.27 12 0.29 -149.00 6491.00 12140 20250319 -31.88 6750 20250203 22.52 12140 -31.88 20250319 6750 22.52 20250203 12140 -31.88 20250319 6750 22.52 20250203 3.43 Y 302430 500 49 억 18981 N N 890 N 00 N
11 20250515 151047 57 100.00 KOSDAQ 기계·장비 N N N N N 8290 -60 5 -0.72 223315930 27310 81.29 8230 8340 8050 10850 5850 8350 8177.05 0.19 0 -4164 8676 8512 8376 8212 8076 8595 8295 49 2500 500 5340 10 1 9833208 815 -55.64 1.28 12 0.28 -149.00 6491.00 12140 20250319 -31.71 6750 20250203 22.81 12140 -31.71 20250319 6750 22.81 20250203 12140 -31.71 20250319 6750 22.81 20250203 3.43 Y 302430 500 49 억 18981 N N 2055 N 00 N
12 20250515 141048 57 100.00 KOSDAQ 기계·장비 N N N N N 8180 -170 5 -2.04 170950100 20959 62.38 8230 8340 8050 10850 5850 8350 8156.37 0.19 0 -3838 8676 8512 8376 8212 8076 8595 8295 49 2500 500 5340 10 1 9833208 804 -54.90 1.26 12 0.21 -149.00 6491.00 12140 20250319 -32.62 6750 20250203 21.19 12140 -32.62 20250319 6750 21.19 20250203 12140 -32.62 20250319 6750 21.19 20250203 3.43 Y 302430 500 49 억 18981 N N 2055 N 00 N