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
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
20250512,161020,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8300,70,2,0.85,305537275,37291,267.13,8200,8370,8100,10690,5770,8230,8193.32,0.13,0,9389,8510,8370,8270,8130,8030,8320,8080,49,2460,500,5260,10,1,9833208,816,-55.70,1.28,12,0.38,-149.00,6491.00,12400,20240430,-33.06,6750,20250203,22.96,12140,-31.63,20250319,6750,22.96,20250203,12140,-31.63,20250319,6750,22.96,20250203,3.46,Y,302430,500,49 억,,12642,N,N,2572,N,00,N
20250512,151032,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8250,20,2,0.24,291531385,35595,254.98,8200,8370,8100,10690,5770,8230,8190.23,0.13,0,10247,8510,8370,8270,8130,8030,8320,8080,49,2460,500,5260,10,1,9833208,811,-55.37,1.27,12,0.36,-149.00,6491.00,12400,20240430,-33.47,6750,20250203,22.22,12140,-32.04,20250319,6750,22.22,20250203,12140,-32.04,20250319,6750,22.22,20250203,3.46,Y,302430,500,49 억,,12642,N,N,410,N,00,N
20250512,141030,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8220,-10,5,-0.12,257548270,31460,225.36,8200,8370,8100,10690,5770,8230,8186.53,0.13,0,9388,8510,8370,8270,8130,8030,8320,8080,49,2460,500,5260,10,1,9833208,808,-55.17,1.27,12,0.32,-149.00,6491.00,12400,20240430,-33.71,6750,20250203,21.78,12140,-32.29,20250319,6750,21.78,20250203,12140,-32.29,20250319,6750,21.78,20250203,3.46,Y,302430,500,49 억,,12642,N,N,410,N,00,N
20250512,131030,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8220,-10,5,-0.12,223032040,27236,195.10,8200,8370,8100,10690,5770,8230,8188.87,0.13,0,9892,8510,8370,8270,8130,8030,8320,8080,49,2460,500,5260,10,1,9833208,808,-55.17,1.27,12,0.28,-149.00,6491.00,12400,20240430,-33.71,6750,20250203,21.78,12140,-32.29,20250319,6750,21.78,20250203,12140,-32.29,20250319,6750,21.78,20250203,3.46,Y,302430,500,49 억,,12642,N,N,410,N,00,N
20250512,121030,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8210,-20,5,-0.24,213605720,26088,186.88,8200,8370,8100,10690,5770,8230,8187.89,0.13,0,10473,8510,8370,8270,8130,8030,8320,8080,49,2460,500,5260,10,1,9833208,807,-55.10,1.26,12,0.27,-149.00,6491.00,12400,20240430,-33.79,6750,20250203,21.63,12140,-32.37,20250319,6750,21.63,20250203,12140,-32.37,20250319,6750,21.63,20250203,3.46,Y,302430,500,49 억,,12642,N,N,410,N,00,N
20250512,111029,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8260,30,2,0.36,170257765,20801,149.00,8200,8370,8100,10690,5770,8230,8185.08,0.13,0,10028,8510,8370,8270,8130,8030,8320,8080,49,2460,500,5260,10,1,9833208,812,-55.44,1.27,12,0.21,-149.00,6491.00,12400,20240430,-33.39,6750,20250203,22.37,12140,-31.96,20250319,6750,22.37,20250203,12140,-31.96,20250319,6750,22.37,20250203,3.46,Y,302430,500,49 억,,12642,N,N,410,N,00,N
20250512,101027,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8300,70,2,0.85,33083625,3998,28.64,8200,8370,8200,10690,5770,8230,8275.04,0.13,0,-302,8510,8370,8270,8130,8030,8320,8080,49,2460,500,5260,10,1,9833208,816,-55.70,1.28,12,0.04,-149.00,6491.00,12400,20240430,-33.06,6750,20250203,22.96,12140,-31.63,20250319,6750,22.96,20250203,12140,-31.63,20250319,6750,22.96,20250203,3.46,Y,302430,500,49 억,,12642,N,N,410,N,00,N
20250512,091030,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8260,30,2,0.36,11198850,1362,9.76,8200,8270,8200,10690,5770,8230,8222.36,0.13,0,430,8510,8370,8270,8130,8030,8320,8080,49,2460,500,5260,10,1,9833208,812,-55.44,1.27,12,0.01,-149.00,6491.00,12400,20240430,-33.39,6750,20250203,22.37,12140,-31.96,20250319,6750,22.37,20250203,12140,-31.96,20250319,6750,22.37,20250203,3.46,Y,302430,500,49 억,,12642,N,N,410,N,00,N
20250509,161021,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8230,-170,5,-2.02,113017990,13734,36.72,8410,8410,8170,10920,5880,8400,8229.07,0.10,0,-1838,8680,8540,8420,8280,8160,8610,8350,49,2520,500,5370,10,1,9833208,809,-55.23,1.27,12,0.14,-149.00,6491.00,12400,20240430,-33.63,6750,20250203,21.93,12140,-32.21,20250319,6750,21.93,20250203,12140,-32.21,20250319,6750,21.93,20250203,3.46,Y,302430,500,49 억,,10186,N,N,410,N,00,N
20250509,151032,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8240,-160,5,-1.90,110777990,13462,35.99,8410,8410,8170,10920,5880,8400,8228.94,0.10,0,-1646,8680,8540,8420,8280,8160,8610,8350,49,2520,500,5370,10,1,9833208,810,-55.30,1.27,12,0.14,-149.00,6491.00,12400,20240430,-33.55,6750,20250203,22.07,12140,-32.13,20250319,6750,22.07,20250203,12140,-32.13,20250319,6750,22.07,20250203,3.46,Y,302430,500,49 억,,10186,N,N,561,N,00,N
20250509,141028,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8190,-210,5,-2.50,94511070,11486,30.71,8410,8410,8170,10920,5880,8400,8228.37,0.10,0,-1473,8680,8540,8420,8280,8160,8610,8350,49,2520,500,5370,10,1,9833208,805,-54.97,1.26,12,0.12,-149.00,6491.00,12400,20240430,-33.95,6750,20250203,21.33,12140,-32.54,20250319,6750,21.33,20250203,12140,-32.54,20250319,6750,21.33,20250203,3.46,Y,302430,500,49 억,,10186,N,N,561,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 161020 57 100.00 KOSDAQ 기계·장비 N N N N N 8300 70 2 0.85 305537275 37291 267.13 8200 8370 8100 10690 5770 8230 8193.32 0.13 0 9389 8510 8370 8270 8130 8030 8320 8080 49 2460 500 5260 10 1 9833208 816 -55.70 1.28 12 0.38 -149.00 6491.00 12400 20240430 -33.06 6750 20250203 22.96 12140 -31.63 20250319 6750 22.96 20250203 12140 -31.63 20250319 6750 22.96 20250203 3.46 Y 302430 500 49 억 12642 N N 2572 N 00 N
3 20250512 151032 57 100.00 KOSDAQ 기계·장비 N N N N N 8250 20 2 0.24 291531385 35595 254.98 8200 8370 8100 10690 5770 8230 8190.23 0.13 0 10247 8510 8370 8270 8130 8030 8320 8080 49 2460 500 5260 10 1 9833208 811 -55.37 1.27 12 0.36 -149.00 6491.00 12400 20240430 -33.47 6750 20250203 22.22 12140 -32.04 20250319 6750 22.22 20250203 12140 -32.04 20250319 6750 22.22 20250203 3.46 Y 302430 500 49 억 12642 N N 410 N 00 N
4 20250512 141030 57 100.00 KOSDAQ 기계·장비 N N N N N 8220 -10 5 -0.12 257548270 31460 225.36 8200 8370 8100 10690 5770 8230 8186.53 0.13 0 9388 8510 8370 8270 8130 8030 8320 8080 49 2460 500 5260 10 1 9833208 808 -55.17 1.27 12 0.32 -149.00 6491.00 12400 20240430 -33.71 6750 20250203 21.78 12140 -32.29 20250319 6750 21.78 20250203 12140 -32.29 20250319 6750 21.78 20250203 3.46 Y 302430 500 49 억 12642 N N 410 N 00 N
5 20250512 131030 57 100.00 KOSDAQ 기계·장비 N N N N N 8220 -10 5 -0.12 223032040 27236 195.10 8200 8370 8100 10690 5770 8230 8188.87 0.13 0 9892 8510 8370 8270 8130 8030 8320 8080 49 2460 500 5260 10 1 9833208 808 -55.17 1.27 12 0.28 -149.00 6491.00 12400 20240430 -33.71 6750 20250203 21.78 12140 -32.29 20250319 6750 21.78 20250203 12140 -32.29 20250319 6750 21.78 20250203 3.46 Y 302430 500 49 억 12642 N N 410 N 00 N
6 20250512 121030 57 100.00 KOSDAQ 기계·장비 N N N N N 8210 -20 5 -0.24 213605720 26088 186.88 8200 8370 8100 10690 5770 8230 8187.89 0.13 0 10473 8510 8370 8270 8130 8030 8320 8080 49 2460 500 5260 10 1 9833208 807 -55.10 1.26 12 0.27 -149.00 6491.00 12400 20240430 -33.79 6750 20250203 21.63 12140 -32.37 20250319 6750 21.63 20250203 12140 -32.37 20250319 6750 21.63 20250203 3.46 Y 302430 500 49 억 12642 N N 410 N 00 N
7 20250512 111029 57 100.00 KOSDAQ 기계·장비 N N N N N 8260 30 2 0.36 170257765 20801 149.00 8200 8370 8100 10690 5770 8230 8185.08 0.13 0 10028 8510 8370 8270 8130 8030 8320 8080 49 2460 500 5260 10 1 9833208 812 -55.44 1.27 12 0.21 -149.00 6491.00 12400 20240430 -33.39 6750 20250203 22.37 12140 -31.96 20250319 6750 22.37 20250203 12140 -31.96 20250319 6750 22.37 20250203 3.46 Y 302430 500 49 억 12642 N N 410 N 00 N
8 20250512 101027 57 100.00 KOSDAQ 기계·장비 N N N N N 8300 70 2 0.85 33083625 3998 28.64 8200 8370 8200 10690 5770 8230 8275.04 0.13 0 -302 8510 8370 8270 8130 8030 8320 8080 49 2460 500 5260 10 1 9833208 816 -55.70 1.28 12 0.04 -149.00 6491.00 12400 20240430 -33.06 6750 20250203 22.96 12140 -31.63 20250319 6750 22.96 20250203 12140 -31.63 20250319 6750 22.96 20250203 3.46 Y 302430 500 49 억 12642 N N 410 N 00 N
9 20250512 091030 57 100.00 KOSDAQ 기계·장비 N N N N N 8260 30 2 0.36 11198850 1362 9.76 8200 8270 8200 10690 5770 8230 8222.36 0.13 0 430 8510 8370 8270 8130 8030 8320 8080 49 2460 500 5260 10 1 9833208 812 -55.44 1.27 12 0.01 -149.00 6491.00 12400 20240430 -33.39 6750 20250203 22.37 12140 -31.96 20250319 6750 22.37 20250203 12140 -31.96 20250319 6750 22.37 20250203 3.46 Y 302430 500 49 억 12642 N N 410 N 00 N
10 20250509 161021 57 100.00 KOSDAQ 기계·장비 N N N N N 8230 -170 5 -2.02 113017990 13734 36.72 8410 8410 8170 10920 5880 8400 8229.07 0.10 0 -1838 8680 8540 8420 8280 8160 8610 8350 49 2520 500 5370 10 1 9833208 809 -55.23 1.27 12 0.14 -149.00 6491.00 12400 20240430 -33.63 6750 20250203 21.93 12140 -32.21 20250319 6750 21.93 20250203 12140 -32.21 20250319 6750 21.93 20250203 3.46 Y 302430 500 49 억 10186 N N 410 N 00 N
11 20250509 151032 57 100.00 KOSDAQ 기계·장비 N N N N N 8240 -160 5 -1.90 110777990 13462 35.99 8410 8410 8170 10920 5880 8400 8228.94 0.10 0 -1646 8680 8540 8420 8280 8160 8610 8350 49 2520 500 5370 10 1 9833208 810 -55.30 1.27 12 0.14 -149.00 6491.00 12400 20240430 -33.55 6750 20250203 22.07 12140 -32.13 20250319 6750 22.07 20250203 12140 -32.13 20250319 6750 22.07 20250203 3.46 Y 302430 500 49 억 10186 N N 561 N 00 N
12 20250509 141028 57 100.00 KOSDAQ 기계·장비 N N N N N 8190 -210 5 -2.50 94511070 11486 30.71 8410 8410 8170 10920 5880 8400 8228.37 0.10 0 -1473 8680 8540 8420 8280 8160 8610 8350 49 2520 500 5370 10 1 9833208 805 -54.97 1.26 12 0.12 -149.00 6491.00 12400 20240430 -33.95 6750 20250203 21.33 12140 -32.54 20250319 6750 21.33 20250203 12140 -32.54 20250319 6750 21.33 20250203 3.46 Y 302430 500 49 억 10186 N N 561 N 00 N