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
306620/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
20250516,160915,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2280,-180,5,-7.32,1388389927,599346,115.58,2415,2445,2280,3195,1725,2460,2316.51,1.75,0,-130739,2566,2512,2456,2402,2346,2540,2430,43,735,100,1620,5,1,43463871,991,-60.00,2.10,12,1.38,-38.00,1086.00,3460,20250106,-34.10,1672,20240909,36.36,3460,-34.10,20250106,1996,14.23,20250409,3460,-34.10,20250106,1672,36.36,20240909,1.24,Y,306620,100,43 억,,759359,N,N,1397,N,00,N
20250516,150932,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2285,-175,5,-7.11,1338557802,577515,111.37,2415,2445,2280,3195,1725,2460,2317.79,1.75,0,-127851,2566,2512,2456,2402,2346,2540,2430,43,735,100,1620,5,1,43463871,993,-60.13,2.10,12,1.33,-38.00,1086.00,3460,20250106,-33.96,1672,20240909,36.66,3460,-33.96,20250106,1996,14.48,20250409,3460,-33.96,20250106,1672,36.66,20240909,1.24,Y,306620,100,43 억,,759359,N,N,4467,N,00,N
20250516,140927,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2300,-160,5,-6.50,1204322041,518920,100.07,2415,2445,2285,3195,1725,2460,2320.82,1.75,0,-116210,2566,2512,2456,2402,2346,2540,2430,43,735,100,1620,5,1,43463871,1000,-60.53,2.12,12,1.19,-38.00,1086.00,3460,20250106,-33.53,1672,20240909,37.56,3460,-33.53,20250106,1996,15.23,20250409,3460,-33.53,20250106,1672,37.56,20240909,1.24,Y,306620,100,43 억,,759359,N,N,4467,N,00,N
20250516,130925,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2300,-160,5,-6.50,1126723134,485167,93.56,2415,2445,2285,3195,1725,2460,2322.34,1.75,0,-96484,2566,2512,2456,2402,2346,2540,2430,43,735,100,1620,5,1,43463871,1000,-60.53,2.12,12,1.12,-38.00,1086.00,3460,20250106,-33.53,1672,20240909,37.56,3460,-33.53,20250106,1996,15.23,20250409,3460,-33.53,20250106,1672,37.56,20240909,1.24,Y,306620,100,43 억,,759359,N,N,4467,N,00,N
20250516,120929,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2290,-170,5,-6.91,1030860684,443481,85.52,2415,2445,2285,3195,1725,2460,2324.48,1.75,0,-77871,2566,2512,2456,2402,2346,2540,2430,43,735,100,1620,5,1,43463871,995,-60.26,2.11,12,1.02,-38.00,1086.00,3460,20250106,-33.82,1672,20240909,36.96,3460,-33.82,20250106,1996,14.73,20250409,3460,-33.82,20250106,1672,36.96,20240909,1.24,Y,306620,100,43 억,,759359,N,N,4467,N,00,N
20250516,110850,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2300,-160,5,-6.50,889322237,381724,73.61,2415,2445,2295,3195,1725,2460,2329.75,1.75,0,-56718,2566,2512,2456,2402,2346,2540,2430,43,735,100,1620,5,1,43463871,1000,-60.53,2.12,12,0.88,-38.00,1086.00,3460,20250106,-33.53,1672,20240909,37.56,3460,-33.53,20250106,1996,15.23,20250409,3460,-33.53,20250106,1672,37.56,20240909,1.24,Y,306620,100,43 억,,759359,N,N,4467,N,00,N
20250516,100916,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2320,-140,5,-5.69,729100305,312239,60.21,2415,2445,2300,3195,1725,2460,2335.07,1.75,0,-29541,2566,2512,2456,2402,2346,2540,2430,43,735,100,1620,5,1,43463871,1008,-61.05,2.14,12,0.72,-38.00,1086.00,3460,20250106,-32.95,1672,20240909,38.76,3460,-32.95,20250106,1996,16.23,20250409,3460,-32.95,20250106,1672,38.76,20240909,1.24,Y,306620,100,43 억,,759359,N,N,4467,N,00,N
20250516,090932,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2375,-85,5,-3.46,104398565,43529,8.39,2415,2445,2370,3195,1725,2460,2398.37,1.75,0,-2387,2566,2512,2456,2402,2346,2540,2430,43,735,100,1620,5,1,43463871,1032,-62.50,2.19,12,0.10,-38.00,1086.00,3460,20250106,-31.36,1672,20240909,42.05,3460,-31.36,20250106,1996,18.99,20250409,3460,-31.36,20250106,1672,42.05,20240909,1.24,Y,306620,100,43 억,,759359,N,N,4467,N,00,N
20250515,161038,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2460,65,2,2.71,1277282049,517974,300.58,2405,2510,2400,3110,1680,2395,2465.92,1.72,0,14782,2448,2421,2393,2366,2338,2435,2380,43,715,100,1580,5,1,43463871,1069,-64.74,2.27,12,1.19,-38.00,1086.00,3460,20250106,-28.90,1672,20240909,47.13,3460,-28.90,20250106,1996,23.25,20250409,3460,-28.90,20250106,1672,47.13,20240909,1.27,Y,306620,100,43 억,,745907,N,N,4467,N,00,N
20250515,151051,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2475,80,2,3.34,1246532734,505501,293.34,2405,2510,2400,3110,1680,2395,2465.94,1.72,0,16142,2448,2421,2393,2366,2338,2435,2380,43,715,100,1580,5,1,43463871,1076,-65.13,2.28,12,1.16,-38.00,1086.00,3460,20250106,-28.47,1672,20240909,48.03,3460,-28.47,20250106,1996,24.00,20250409,3460,-28.47,20250106,1672,48.03,20240909,1.27,Y,306620,100,43 억,,745907,N,N,185,N,00,N
20250515,141052,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2470,75,2,3.13,1157079776,469195,272.27,2405,2510,2400,3110,1680,2395,2466.10,1.72,0,9365,2448,2421,2393,2366,2338,2435,2380,43,715,100,1580,5,1,43463871,1074,-65.00,2.27,12,1.08,-38.00,1086.00,3460,20250106,-28.61,1672,20240909,47.73,3460,-28.61,20250106,1996,23.75,20250409,3460,-28.61,20250106,1672,47.73,20240909,1.27,Y,306620,100,43 억,,745907,N,N,185,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 160915 57 100.00 KOSDAQ 기계·장비 N N N N N 2280 -180 5 -7.32 1388389927 599346 115.58 2415 2445 2280 3195 1725 2460 2316.51 1.75 0 -130739 2566 2512 2456 2402 2346 2540 2430 43 735 100 1620 5 1 43463871 991 -60.00 2.10 12 1.38 -38.00 1086.00 3460 20250106 -34.10 1672 20240909 36.36 3460 -34.10 20250106 1996 14.23 20250409 3460 -34.10 20250106 1672 36.36 20240909 1.24 Y 306620 100 43 억 759359 N N 1397 N 00 N
3 20250516 150932 57 100.00 KOSDAQ 기계·장비 N N N N N 2285 -175 5 -7.11 1338557802 577515 111.37 2415 2445 2280 3195 1725 2460 2317.79 1.75 0 -127851 2566 2512 2456 2402 2346 2540 2430 43 735 100 1620 5 1 43463871 993 -60.13 2.10 12 1.33 -38.00 1086.00 3460 20250106 -33.96 1672 20240909 36.66 3460 -33.96 20250106 1996 14.48 20250409 3460 -33.96 20250106 1672 36.66 20240909 1.24 Y 306620 100 43 억 759359 N N 4467 N 00 N
4 20250516 140927 57 100.00 KOSDAQ 기계·장비 N N N N N 2300 -160 5 -6.50 1204322041 518920 100.07 2415 2445 2285 3195 1725 2460 2320.82 1.75 0 -116210 2566 2512 2456 2402 2346 2540 2430 43 735 100 1620 5 1 43463871 1000 -60.53 2.12 12 1.19 -38.00 1086.00 3460 20250106 -33.53 1672 20240909 37.56 3460 -33.53 20250106 1996 15.23 20250409 3460 -33.53 20250106 1672 37.56 20240909 1.24 Y 306620 100 43 억 759359 N N 4467 N 00 N
5 20250516 130925 57 100.00 KOSDAQ 기계·장비 N N N N N 2300 -160 5 -6.50 1126723134 485167 93.56 2415 2445 2285 3195 1725 2460 2322.34 1.75 0 -96484 2566 2512 2456 2402 2346 2540 2430 43 735 100 1620 5 1 43463871 1000 -60.53 2.12 12 1.12 -38.00 1086.00 3460 20250106 -33.53 1672 20240909 37.56 3460 -33.53 20250106 1996 15.23 20250409 3460 -33.53 20250106 1672 37.56 20240909 1.24 Y 306620 100 43 억 759359 N N 4467 N 00 N
6 20250516 120929 57 100.00 KOSDAQ 기계·장비 N N N N N 2290 -170 5 -6.91 1030860684 443481 85.52 2415 2445 2285 3195 1725 2460 2324.48 1.75 0 -77871 2566 2512 2456 2402 2346 2540 2430 43 735 100 1620 5 1 43463871 995 -60.26 2.11 12 1.02 -38.00 1086.00 3460 20250106 -33.82 1672 20240909 36.96 3460 -33.82 20250106 1996 14.73 20250409 3460 -33.82 20250106 1672 36.96 20240909 1.24 Y 306620 100 43 억 759359 N N 4467 N 00 N
7 20250516 110850 57 100.00 KOSDAQ 기계·장비 N N N N N 2300 -160 5 -6.50 889322237 381724 73.61 2415 2445 2295 3195 1725 2460 2329.75 1.75 0 -56718 2566 2512 2456 2402 2346 2540 2430 43 735 100 1620 5 1 43463871 1000 -60.53 2.12 12 0.88 -38.00 1086.00 3460 20250106 -33.53 1672 20240909 37.56 3460 -33.53 20250106 1996 15.23 20250409 3460 -33.53 20250106 1672 37.56 20240909 1.24 Y 306620 100 43 억 759359 N N 4467 N 00 N
8 20250516 100916 57 100.00 KOSDAQ 기계·장비 N N N N N 2320 -140 5 -5.69 729100305 312239 60.21 2415 2445 2300 3195 1725 2460 2335.07 1.75 0 -29541 2566 2512 2456 2402 2346 2540 2430 43 735 100 1620 5 1 43463871 1008 -61.05 2.14 12 0.72 -38.00 1086.00 3460 20250106 -32.95 1672 20240909 38.76 3460 -32.95 20250106 1996 16.23 20250409 3460 -32.95 20250106 1672 38.76 20240909 1.24 Y 306620 100 43 억 759359 N N 4467 N 00 N
9 20250516 090932 57 100.00 KOSDAQ 기계·장비 N N N N N 2375 -85 5 -3.46 104398565 43529 8.39 2415 2445 2370 3195 1725 2460 2398.37 1.75 0 -2387 2566 2512 2456 2402 2346 2540 2430 43 735 100 1620 5 1 43463871 1032 -62.50 2.19 12 0.10 -38.00 1086.00 3460 20250106 -31.36 1672 20240909 42.05 3460 -31.36 20250106 1996 18.99 20250409 3460 -31.36 20250106 1672 42.05 20240909 1.24 Y 306620 100 43 억 759359 N N 4467 N 00 N
10 20250515 161038 57 100.00 KOSDAQ 기계·장비 N N N N N 2460 65 2 2.71 1277282049 517974 300.58 2405 2510 2400 3110 1680 2395 2465.92 1.72 0 14782 2448 2421 2393 2366 2338 2435 2380 43 715 100 1580 5 1 43463871 1069 -64.74 2.27 12 1.19 -38.00 1086.00 3460 20250106 -28.90 1672 20240909 47.13 3460 -28.90 20250106 1996 23.25 20250409 3460 -28.90 20250106 1672 47.13 20240909 1.27 Y 306620 100 43 억 745907 N N 4467 N 00 N
11 20250515 151051 57 100.00 KOSDAQ 기계·장비 N N N N N 2475 80 2 3.34 1246532734 505501 293.34 2405 2510 2400 3110 1680 2395 2465.94 1.72 0 16142 2448 2421 2393 2366 2338 2435 2380 43 715 100 1580 5 1 43463871 1076 -65.13 2.28 12 1.16 -38.00 1086.00 3460 20250106 -28.47 1672 20240909 48.03 3460 -28.47 20250106 1996 24.00 20250409 3460 -28.47 20250106 1672 48.03 20240909 1.27 Y 306620 100 43 억 745907 N N 185 N 00 N
12 20250515 141052 57 100.00 KOSDAQ 기계·장비 N N N N N 2470 75 2 3.13 1157079776 469195 272.27 2405 2510 2400 3110 1680 2395 2466.10 1.72 0 9365 2448 2421 2393 2366 2338 2435 2380 43 715 100 1580 5 1 43463871 1074 -65.00 2.27 12 1.08 -38.00 1086.00 3460 20250106 -28.61 1672 20240909 47.73 3460 -28.61 20250106 1996 23.75 20250409 3460 -28.61 20250106 1672 47.73 20240909 1.27 Y 306620 100 43 억 745907 N N 185 N 00 N