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
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
20250512,161024,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2370,30,2,1.28,387365280,164175,90.07,2360,2390,2315,3040,1640,2340,2359.43,1.48,0,28869,2456,2397,2366,2307,2276,2382,2292,43,700,100,1540,5,1,43463871,1030,-62.37,2.18,12,0.38,-38.00,1086.00,3460,20250106,-31.50,1672,20240909,41.75,3460,-31.50,20250106,1996,18.74,20250409,3460,-31.50,20250106,1672,41.75,20240909,1.20,Y,306620,100,43 억,,644626,N,N,1711,N,00,N
20250512,151035,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2370,30,2,1.28,372245315,157794,86.57,2360,2390,2315,3040,1640,2340,2359.06,1.48,0,28869,2456,2397,2366,2307,2276,2382,2292,43,700,100,1540,5,1,43463871,1030,-62.37,2.18,12,0.36,-38.00,1086.00,3460,20250106,-31.50,1672,20240909,41.75,3460,-31.50,20250106,1996,18.74,20250409,3460,-31.50,20250106,1672,41.75,20240909,1.20,Y,306620,100,43 억,,644626,N,N,4094,N,00,N
20250512,141034,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2370,30,2,1.28,328401105,139236,76.39,2360,2390,2315,3040,1640,2340,2358.59,1.48,0,28443,2456,2397,2366,2307,2276,2382,2292,43,700,100,1540,5,1,43463871,1030,-62.37,2.18,12,0.32,-38.00,1086.00,3460,20250106,-31.50,1672,20240909,41.75,3460,-31.50,20250106,1996,18.74,20250409,3460,-31.50,20250106,1672,41.75,20240909,1.20,Y,306620,100,43 억,,644626,N,N,4094,N,00,N
20250512,131034,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2357,17,2,0.73,288392207,122280,67.09,2360,2390,2315,3040,1640,2340,2358.46,1.48,0,24027,2456,2397,2366,2307,2276,2382,2292,43,700,100,1540,5,1,43463871,1024,-62.03,2.17,12,0.28,-38.00,1086.00,3460,20250106,-31.88,1672,20240909,40.97,3460,-31.88,20250106,1996,18.09,20250409,3460,-31.88,20250106,1672,40.97,20240909,1.20,Y,306620,100,43 억,,644626,N,N,4094,N,00,N
20250512,121034,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2365,25,2,1.07,259063905,109857,60.27,2360,2390,2315,3040,1640,2340,2358.19,1.48,0,20298,2456,2397,2366,2307,2276,2382,2292,43,700,100,1540,5,1,43463871,1028,-62.24,2.18,12,0.25,-38.00,1086.00,3460,20250106,-31.65,1672,20240909,41.45,3460,-31.65,20250106,1996,18.49,20250409,3460,-31.65,20250106,1672,41.45,20240909,1.20,Y,306620,100,43 억,,644626,N,N,4094,N,00,N
20250512,111033,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2385,45,2,1.92,190157490,80823,44.34,2360,2390,2315,3040,1640,2340,2352.76,1.48,0,19785,2456,2397,2366,2307,2276,2382,2292,43,700,100,1540,5,1,43463871,1037,-62.76,2.20,12,0.19,-38.00,1086.00,3460,20250106,-31.07,1672,20240909,42.64,3460,-31.07,20250106,1996,19.49,20250409,3460,-31.07,20250106,1672,42.64,20240909,1.20,Y,306620,100,43 억,,644626,N,N,4094,N,00,N
20250512,101030,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2340,0,3,0.00,87200525,37321,20.48,2360,2375,2315,3040,1640,2340,2336.50,1.48,0,6684,2456,2397,2366,2307,2276,2382,2292,43,700,100,1540,5,1,43463871,1017,-61.58,2.15,12,0.09,-38.00,1086.00,3460,20250106,-32.37,1672,20240909,39.95,3460,-32.37,20250106,1996,17.23,20250409,3460,-32.37,20250106,1672,39.95,20240909,1.20,Y,306620,100,43 억,,644626,N,N,4094,N,00,N
20250512,091033,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2350,10,2,0.43,19241345,8149,4.47,2360,2375,2350,3040,1640,2340,2361.19,1.48,0,-294,2456,2397,2366,2307,2276,2382,2292,43,700,100,1540,5,1,43463871,1021,-61.84,2.16,12,0.02,-38.00,1086.00,3460,20250106,-32.08,1672,20240909,40.55,3460,-32.08,20250106,1996,17.74,20250409,3460,-32.08,20250106,1672,40.55,20240909,1.20,Y,306620,100,43 억,,644626,N,N,4094,N,00,N
20250509,161025,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2340,-50,5,-2.09,427386685,181426,45.96,2410,2425,2335,3105,1675,2390,2355.74,1.55,0,-29964,2483,2436,2373,2326,2263,2460,2350,43,715,100,1570,5,1,43463871,1017,-61.58,2.15,12,0.42,-38.00,1086.00,3460,20250106,-32.37,1672,20240909,39.95,3460,-32.37,20250106,1996,17.23,20250409,3460,-32.37,20250106,1672,39.95,20240909,1.22,Y,306620,100,43 억,,672457,N,N,4094,N,00,N
20250509,151036,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2335,-55,5,-2.30,402733250,170893,43.29,2410,2425,2335,3105,1675,2390,2356.64,1.55,0,-27716,2483,2436,2373,2326,2263,2460,2350,43,715,100,1570,5,1,43463871,1015,-61.45,2.15,12,0.39,-38.00,1086.00,3460,20250106,-32.51,1672,20240909,39.65,3460,-32.51,20250106,1996,16.98,20250409,3460,-32.51,20250106,1672,39.65,20240909,1.22,Y,306620,100,43 억,,672457,N,N,2884,N,00,N
20250509,141032,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2340,-50,5,-2.09,381582550,161855,41.00,2410,2425,2340,3105,1675,2390,2357.56,1.55,0,-26463,2483,2436,2373,2326,2263,2460,2350,43,715,100,1570,5,1,43463871,1017,-61.58,2.15,12,0.37,-38.00,1086.00,3460,20250106,-32.37,1672,20240909,39.95,3460,-32.37,20250106,1996,17.23,20250409,3460,-32.37,20250106,1672,39.95,20240909,1.22,Y,306620,100,43 억,,672457,N,N,2884,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 161024 57 100.00 KOSDAQ 기계·장비 N N N N N 2370 30 2 1.28 387365280 164175 90.07 2360 2390 2315 3040 1640 2340 2359.43 1.48 0 28869 2456 2397 2366 2307 2276 2382 2292 43 700 100 1540 5 1 43463871 1030 -62.37 2.18 12 0.38 -38.00 1086.00 3460 20250106 -31.50 1672 20240909 41.75 3460 -31.50 20250106 1996 18.74 20250409 3460 -31.50 20250106 1672 41.75 20240909 1.20 Y 306620 100 43 억 644626 N N 1711 N 00 N
3 20250512 151035 57 100.00 KOSDAQ 기계·장비 N N N N N 2370 30 2 1.28 372245315 157794 86.57 2360 2390 2315 3040 1640 2340 2359.06 1.48 0 28869 2456 2397 2366 2307 2276 2382 2292 43 700 100 1540 5 1 43463871 1030 -62.37 2.18 12 0.36 -38.00 1086.00 3460 20250106 -31.50 1672 20240909 41.75 3460 -31.50 20250106 1996 18.74 20250409 3460 -31.50 20250106 1672 41.75 20240909 1.20 Y 306620 100 43 억 644626 N N 4094 N 00 N
4 20250512 141034 57 100.00 KOSDAQ 기계·장비 N N N N N 2370 30 2 1.28 328401105 139236 76.39 2360 2390 2315 3040 1640 2340 2358.59 1.48 0 28443 2456 2397 2366 2307 2276 2382 2292 43 700 100 1540 5 1 43463871 1030 -62.37 2.18 12 0.32 -38.00 1086.00 3460 20250106 -31.50 1672 20240909 41.75 3460 -31.50 20250106 1996 18.74 20250409 3460 -31.50 20250106 1672 41.75 20240909 1.20 Y 306620 100 43 억 644626 N N 4094 N 00 N
5 20250512 131034 57 100.00 KOSDAQ 기계·장비 N N N N N 2357 17 2 0.73 288392207 122280 67.09 2360 2390 2315 3040 1640 2340 2358.46 1.48 0 24027 2456 2397 2366 2307 2276 2382 2292 43 700 100 1540 5 1 43463871 1024 -62.03 2.17 12 0.28 -38.00 1086.00 3460 20250106 -31.88 1672 20240909 40.97 3460 -31.88 20250106 1996 18.09 20250409 3460 -31.88 20250106 1672 40.97 20240909 1.20 Y 306620 100 43 억 644626 N N 4094 N 00 N
6 20250512 121034 57 100.00 KOSDAQ 기계·장비 N N N N N 2365 25 2 1.07 259063905 109857 60.27 2360 2390 2315 3040 1640 2340 2358.19 1.48 0 20298 2456 2397 2366 2307 2276 2382 2292 43 700 100 1540 5 1 43463871 1028 -62.24 2.18 12 0.25 -38.00 1086.00 3460 20250106 -31.65 1672 20240909 41.45 3460 -31.65 20250106 1996 18.49 20250409 3460 -31.65 20250106 1672 41.45 20240909 1.20 Y 306620 100 43 억 644626 N N 4094 N 00 N
7 20250512 111033 57 100.00 KOSDAQ 기계·장비 N N N N N 2385 45 2 1.92 190157490 80823 44.34 2360 2390 2315 3040 1640 2340 2352.76 1.48 0 19785 2456 2397 2366 2307 2276 2382 2292 43 700 100 1540 5 1 43463871 1037 -62.76 2.20 12 0.19 -38.00 1086.00 3460 20250106 -31.07 1672 20240909 42.64 3460 -31.07 20250106 1996 19.49 20250409 3460 -31.07 20250106 1672 42.64 20240909 1.20 Y 306620 100 43 억 644626 N N 4094 N 00 N
8 20250512 101030 57 100.00 KOSDAQ 기계·장비 N N N N N 2340 0 3 0.00 87200525 37321 20.48 2360 2375 2315 3040 1640 2340 2336.50 1.48 0 6684 2456 2397 2366 2307 2276 2382 2292 43 700 100 1540 5 1 43463871 1017 -61.58 2.15 12 0.09 -38.00 1086.00 3460 20250106 -32.37 1672 20240909 39.95 3460 -32.37 20250106 1996 17.23 20250409 3460 -32.37 20250106 1672 39.95 20240909 1.20 Y 306620 100 43 억 644626 N N 4094 N 00 N
9 20250512 091033 57 100.00 KOSDAQ 기계·장비 N N N N N 2350 10 2 0.43 19241345 8149 4.47 2360 2375 2350 3040 1640 2340 2361.19 1.48 0 -294 2456 2397 2366 2307 2276 2382 2292 43 700 100 1540 5 1 43463871 1021 -61.84 2.16 12 0.02 -38.00 1086.00 3460 20250106 -32.08 1672 20240909 40.55 3460 -32.08 20250106 1996 17.74 20250409 3460 -32.08 20250106 1672 40.55 20240909 1.20 Y 306620 100 43 억 644626 N N 4094 N 00 N
10 20250509 161025 57 100.00 KOSDAQ 기계·장비 N N N N N 2340 -50 5 -2.09 427386685 181426 45.96 2410 2425 2335 3105 1675 2390 2355.74 1.55 0 -29964 2483 2436 2373 2326 2263 2460 2350 43 715 100 1570 5 1 43463871 1017 -61.58 2.15 12 0.42 -38.00 1086.00 3460 20250106 -32.37 1672 20240909 39.95 3460 -32.37 20250106 1996 17.23 20250409 3460 -32.37 20250106 1672 39.95 20240909 1.22 Y 306620 100 43 억 672457 N N 4094 N 00 N
11 20250509 151036 57 100.00 KOSDAQ 기계·장비 N N N N N 2335 -55 5 -2.30 402733250 170893 43.29 2410 2425 2335 3105 1675 2390 2356.64 1.55 0 -27716 2483 2436 2373 2326 2263 2460 2350 43 715 100 1570 5 1 43463871 1015 -61.45 2.15 12 0.39 -38.00 1086.00 3460 20250106 -32.51 1672 20240909 39.65 3460 -32.51 20250106 1996 16.98 20250409 3460 -32.51 20250106 1672 39.65 20240909 1.22 Y 306620 100 43 억 672457 N N 2884 N 00 N
12 20250509 141032 57 100.00 KOSDAQ 기계·장비 N N N N N 2340 -50 5 -2.09 381582550 161855 41.00 2410 2425 2340 3105 1675 2390 2357.56 1.55 0 -26463 2483 2436 2373 2326 2263 2460 2350 43 715 100 1570 5 1 43463871 1017 -61.58 2.15 12 0.37 -38.00 1086.00 3460 20250106 -32.37 1672 20240909 39.95 3460 -32.37 20250106 1996 17.23 20250409 3460 -32.37 20250106 1672 39.95 20240909 1.22 Y 306620 100 43 억 672457 N N 2884 N 00 N