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
322310/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
20250512,161038,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23650,1150,2,5.11,1292238150,55567,287.79,22900,23800,22550,29250,15750,22500,23255.50,0.00,0,13198,23466,22982,22616,22132,21766,22800,21950,47,6750,500,15300,50,1,9366542,2215,37.48,3.11,12,0.59,631.00,7614.00,32100,20240516,-26.32,13180,20241115,79.44,26400,-10.42,20250219,16090,46.99,20250102,32100,-26.32,20240516,13180,79.44,20241115,1.52,Y,322310,500,46 억,,0,N,N,2864,N,00,N
20250512,151050,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23750,1250,2,5.56,1246782250,53647,277.85,22900,23800,22550,29250,15750,22500,23240.48,0.00,0,12548,23466,22982,22616,22132,21766,22800,21950,47,6750,500,15300,50,1,9366542,2225,37.64,3.12,12,0.57,631.00,7614.00,32100,20240516,-26.01,13180,20241115,80.20,26400,-10.04,20250219,16090,47.61,20250102,32100,-26.01,20240516,13180,80.20,20241115,1.52,Y,322310,500,46 억,,0,N,N,2099,N,00,N
20250512,141048,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23450,950,2,4.22,1033740050,44643,231.22,22900,23600,22550,29250,15750,22500,23155.70,0.00,0,13340,23466,22982,22616,22132,21766,22800,21950,47,6750,500,15300,50,1,9366542,2196,37.16,3.08,12,0.48,631.00,7614.00,32100,20240516,-26.95,13180,20241115,77.92,26400,-11.17,20250219,16090,45.74,20250102,32100,-26.95,20240516,13180,77.92,20241115,1.52,Y,322310,500,46 억,,0,N,N,2099,N,00,N
20250512,131048,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23350,850,2,3.78,826231700,35785,185.34,22900,23450,22550,29250,15750,22500,23088.77,0.00,0,10828,23466,22982,22616,22132,21766,22800,21950,47,6750,500,15300,50,1,9366542,2187,37.00,3.07,12,0.38,631.00,7614.00,32100,20240516,-27.26,13180,20241115,77.16,26400,-11.55,20250219,16090,45.12,20250102,32100,-27.26,20240516,13180,77.16,20241115,1.52,Y,322310,500,46 억,,0,N,N,2099,N,00,N
20250512,121048,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23300,800,2,3.56,742807850,32207,166.81,22900,23450,22550,29250,15750,22500,23063.55,0.00,0,10244,23466,22982,22616,22132,21766,22800,21950,47,6750,500,15300,50,1,9366542,2182,36.93,3.06,12,0.34,631.00,7614.00,32100,20240516,-27.41,13180,20241115,76.78,26400,-11.74,20250219,16090,44.81,20250102,32100,-27.41,20240516,13180,76.78,20241115,1.52,Y,322310,500,46 억,,0,N,N,2099,N,00,N
20250512,111047,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23150,650,2,2.89,555198050,24165,125.16,22900,23300,22550,29250,15750,22500,22975.30,0.00,0,6545,23466,22982,22616,22132,21766,22800,21950,47,6750,500,15300,50,1,9366542,2168,36.69,3.04,12,0.26,631.00,7614.00,32100,20240516,-27.88,13180,20241115,75.64,26400,-12.31,20250219,16090,43.88,20250102,32100,-27.88,20240516,13180,75.64,20241115,1.52,Y,322310,500,46 억,,0,N,N,2099,N,00,N
20250512,101045,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22750,250,2,1.11,150329800,6596,34.16,22900,22950,22550,29250,15750,22500,22791.06,0.00,0,201,23466,22982,22616,22132,21766,22800,21950,47,6750,500,15300,50,1,9366542,2131,36.05,2.99,12,0.07,631.00,7614.00,32100,20240516,-29.13,13180,20241115,72.61,26400,-13.83,20250219,16090,41.39,20250102,32100,-29.13,20240516,13180,72.61,20241115,1.52,Y,322310,500,46 억,,0,N,N,2099,N,00,N
20250512,091047,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22850,350,2,1.56,35887800,1568,8.12,22900,22950,22800,29250,15750,22500,22887.63,0.00,0,-204,23466,22982,22616,22132,21766,22800,21950,47,6750,500,15300,50,1,9366542,2140,36.21,3.00,12,0.02,631.00,7614.00,32100,20240516,-28.82,13180,20241115,73.37,26400,-13.45,20250219,16090,42.01,20250102,32100,-28.82,20240516,13180,73.37,20241115,1.52,Y,322310,500,46 억,,0,N,N,2099,N,00,N
20250509,161039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22500,-300,5,-1.32,435414200,19308,102.88,22950,23100,22250,29600,16000,22800,22550.97,0.00,0,1583,23833,23316,22983,22466,22133,23150,22300,47,6800,500,15500,50,1,9366542,2107,35.66,2.96,12,0.21,631.00,7614.00,32100,20240516,-29.91,13180,20241115,70.71,26400,-14.77,20250219,16090,39.84,20250102,32100,-29.91,20240516,13180,70.71,20241115,1.53,Y,322310,500,46 억,,0,N,N,2099,N,00,N
20250509,151050,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22500,-300,5,-1.32,410152150,18184,96.89,22950,23100,22250,29600,16000,22800,22555.66,0.00,0,994,23833,23316,22983,22466,22133,23150,22300,47,6800,500,15500,50,1,9366542,2107,35.66,2.96,12,0.19,631.00,7614.00,32100,20240516,-29.91,13180,20241115,70.71,26400,-14.77,20250219,16090,39.84,20250102,32100,-29.91,20240516,13180,70.71,20241115,1.53,Y,322310,500,46 억,,0,N,N,2629,N,00,N
20250509,141046,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22450,-350,5,-1.54,329492500,14596,77.77,22950,23100,22250,29600,16000,22800,22574.16,0.00,0,67,23833,23316,22983,22466,22133,23150,22300,47,6800,500,15500,50,1,9366542,2103,35.58,2.95,12,0.16,631.00,7614.00,32100,20240516,-30.06,13180,20241115,70.33,26400,-14.96,20250219,16090,39.53,20250102,32100,-30.06,20240516,13180,70.33,20241115,1.53,Y,322310,500,46 억,,0,N,N,2629,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 161038 57 100.00 KOSDAQ 기계·장비 N N N N N 23650 1150 2 5.11 1292238150 55567 287.79 22900 23800 22550 29250 15750 22500 23255.50 0.00 0 13198 23466 22982 22616 22132 21766 22800 21950 47 6750 500 15300 50 1 9366542 2215 37.48 3.11 12 0.59 631.00 7614.00 32100 20240516 -26.32 13180 20241115 79.44 26400 -10.42 20250219 16090 46.99 20250102 32100 -26.32 20240516 13180 79.44 20241115 1.52 Y 322310 500 46 억 0 N N 2864 N 00 N
3 20250512 151050 57 100.00 KOSDAQ 기계·장비 N N N N N 23750 1250 2 5.56 1246782250 53647 277.85 22900 23800 22550 29250 15750 22500 23240.48 0.00 0 12548 23466 22982 22616 22132 21766 22800 21950 47 6750 500 15300 50 1 9366542 2225 37.64 3.12 12 0.57 631.00 7614.00 32100 20240516 -26.01 13180 20241115 80.20 26400 -10.04 20250219 16090 47.61 20250102 32100 -26.01 20240516 13180 80.20 20241115 1.52 Y 322310 500 46 억 0 N N 2099 N 00 N
4 20250512 141048 57 100.00 KOSDAQ 기계·장비 N N N N N 23450 950 2 4.22 1033740050 44643 231.22 22900 23600 22550 29250 15750 22500 23155.70 0.00 0 13340 23466 22982 22616 22132 21766 22800 21950 47 6750 500 15300 50 1 9366542 2196 37.16 3.08 12 0.48 631.00 7614.00 32100 20240516 -26.95 13180 20241115 77.92 26400 -11.17 20250219 16090 45.74 20250102 32100 -26.95 20240516 13180 77.92 20241115 1.52 Y 322310 500 46 억 0 N N 2099 N 00 N
5 20250512 131048 57 100.00 KOSDAQ 기계·장비 N N N N N 23350 850 2 3.78 826231700 35785 185.34 22900 23450 22550 29250 15750 22500 23088.77 0.00 0 10828 23466 22982 22616 22132 21766 22800 21950 47 6750 500 15300 50 1 9366542 2187 37.00 3.07 12 0.38 631.00 7614.00 32100 20240516 -27.26 13180 20241115 77.16 26400 -11.55 20250219 16090 45.12 20250102 32100 -27.26 20240516 13180 77.16 20241115 1.52 Y 322310 500 46 억 0 N N 2099 N 00 N
6 20250512 121048 57 100.00 KOSDAQ 기계·장비 N N N N N 23300 800 2 3.56 742807850 32207 166.81 22900 23450 22550 29250 15750 22500 23063.55 0.00 0 10244 23466 22982 22616 22132 21766 22800 21950 47 6750 500 15300 50 1 9366542 2182 36.93 3.06 12 0.34 631.00 7614.00 32100 20240516 -27.41 13180 20241115 76.78 26400 -11.74 20250219 16090 44.81 20250102 32100 -27.41 20240516 13180 76.78 20241115 1.52 Y 322310 500 46 억 0 N N 2099 N 00 N
7 20250512 111047 57 100.00 KOSDAQ 기계·장비 N N N N N 23150 650 2 2.89 555198050 24165 125.16 22900 23300 22550 29250 15750 22500 22975.30 0.00 0 6545 23466 22982 22616 22132 21766 22800 21950 47 6750 500 15300 50 1 9366542 2168 36.69 3.04 12 0.26 631.00 7614.00 32100 20240516 -27.88 13180 20241115 75.64 26400 -12.31 20250219 16090 43.88 20250102 32100 -27.88 20240516 13180 75.64 20241115 1.52 Y 322310 500 46 억 0 N N 2099 N 00 N
8 20250512 101045 57 100.00 KOSDAQ 기계·장비 N N N N N 22750 250 2 1.11 150329800 6596 34.16 22900 22950 22550 29250 15750 22500 22791.06 0.00 0 201 23466 22982 22616 22132 21766 22800 21950 47 6750 500 15300 50 1 9366542 2131 36.05 2.99 12 0.07 631.00 7614.00 32100 20240516 -29.13 13180 20241115 72.61 26400 -13.83 20250219 16090 41.39 20250102 32100 -29.13 20240516 13180 72.61 20241115 1.52 Y 322310 500 46 억 0 N N 2099 N 00 N
9 20250512 091047 57 100.00 KOSDAQ 기계·장비 N N N N N 22850 350 2 1.56 35887800 1568 8.12 22900 22950 22800 29250 15750 22500 22887.63 0.00 0 -204 23466 22982 22616 22132 21766 22800 21950 47 6750 500 15300 50 1 9366542 2140 36.21 3.00 12 0.02 631.00 7614.00 32100 20240516 -28.82 13180 20241115 73.37 26400 -13.45 20250219 16090 42.01 20250102 32100 -28.82 20240516 13180 73.37 20241115 1.52 Y 322310 500 46 억 0 N N 2099 N 00 N
10 20250509 161039 57 100.00 KOSDAQ 기계·장비 N N N N N 22500 -300 5 -1.32 435414200 19308 102.88 22950 23100 22250 29600 16000 22800 22550.97 0.00 0 1583 23833 23316 22983 22466 22133 23150 22300 47 6800 500 15500 50 1 9366542 2107 35.66 2.96 12 0.21 631.00 7614.00 32100 20240516 -29.91 13180 20241115 70.71 26400 -14.77 20250219 16090 39.84 20250102 32100 -29.91 20240516 13180 70.71 20241115 1.53 Y 322310 500 46 억 0 N N 2099 N 00 N
11 20250509 151050 57 100.00 KOSDAQ 기계·장비 N N N N N 22500 -300 5 -1.32 410152150 18184 96.89 22950 23100 22250 29600 16000 22800 22555.66 0.00 0 994 23833 23316 22983 22466 22133 23150 22300 47 6800 500 15500 50 1 9366542 2107 35.66 2.96 12 0.19 631.00 7614.00 32100 20240516 -29.91 13180 20241115 70.71 26400 -14.77 20250219 16090 39.84 20250102 32100 -29.91 20240516 13180 70.71 20241115 1.53 Y 322310 500 46 억 0 N N 2629 N 00 N
12 20250509 141046 57 100.00 KOSDAQ 기계·장비 N N N N N 22450 -350 5 -1.54 329492500 14596 77.77 22950 23100 22250 29600 16000 22800 22574.16 0.00 0 67 23833 23316 22983 22466 22133 23150 22300 47 6800 500 15500 50 1 9366542 2103 35.58 2.95 12 0.16 631.00 7614.00 32100 20240516 -30.06 13180 20241115 70.33 26400 -14.96 20250219 16090 39.53 20250102 32100 -30.06 20240516 13180 70.33 20241115 1.53 Y 322310 500 46 억 0 N N 2629 N 00 N