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
108380/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
20250516,160635,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,21350,1980,2,10.22,10882095350,507853,1421.36,20400,22400,20000,25150,13560,19370,21427.77,6.05,0,19216,20630,20000,19670,19040,18710,19835,18875,48,5780,500,12000,50,1,9567333,2043,10.42,0.82,12,5.31,2049.00,26010.00,22400,20250516,-4.69,10750,20240909,98.60,22400,-4.69,20250516,12800,66.80,20250102,22400,-4.69,20250516,10750,98.60,20240909,1.17,Y,108380,500,47 억,,578724,N,N,139,N,00,N
20250516,150646,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,21550,2180,2,11.25,10573190900,493470,1381.11,20400,22400,20000,25150,13560,19370,21426.21,6.05,0,16654,20630,20000,19670,19040,18710,19835,18875,48,5780,500,12000,50,1,9567333,2062,10.52,0.83,12,5.16,2049.00,26010.00,22400,20250516,-3.79,10750,20240909,100.47,22400,-3.79,20250516,12800,68.36,20250102,22400,-3.79,20250516,10750,100.47,20240909,1.17,Y,108380,500,47 억,,578724,N,N,0,N,00,N
20250516,140642,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,22150,2780,2,14.35,9225782175,431645,1208.07,20400,22400,20000,25150,13560,19370,21373.54,6.05,0,11930,20630,20000,19670,19040,18710,19835,18875,48,5780,500,12000,50,1,9567333,2119,10.81,0.85,12,4.51,2049.00,26010.00,22400,20250516,-1.12,10750,20240909,106.05,22400,-1.12,20250516,12800,73.05,20250102,22400,-1.12,20250516,10750,106.05,20240909,1.17,Y,108380,500,47 억,,578724,N,N,0,N,00,N
20250516,130639,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,22000,2630,2,13.58,7422589275,349751,978.87,20400,22000,20000,25150,13560,19370,21222.50,6.05,0,7446,20630,20000,19670,19040,18710,19835,18875,48,5780,500,12000,50,1,9567333,2105,10.74,0.85,12,3.66,2049.00,26010.00,22000,20250516,0.00,10750,20240909,104.65,22000,0.00,20250516,12800,71.88,20250102,22000,0.00,20250516,10750,104.65,20240909,1.17,Y,108380,500,47 억,,578724,N,N,0,N,00,N
20250516,120642,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,21550,2180,2,11.25,5543234225,263340,737.03,20400,21650,20000,25150,13560,19370,21049.72,6.05,0,30362,20630,20000,19670,19040,18710,19835,18875,48,5780,500,12000,50,1,9567333,2062,10.52,0.83,12,2.75,2049.00,26010.00,21650,20250516,-0.46,10750,20240909,100.47,21650,-0.46,20250516,12800,68.36,20250102,21650,-0.46,20250516,10750,100.47,20240909,1.17,Y,108380,500,47 억,,578724,N,N,0,N,00,N
20250516,110618,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,21250,1880,2,9.71,4441708275,211590,592.19,20400,21500,20000,25150,13560,19370,20992.05,6.05,0,35644,20630,20000,19670,19040,18710,19835,18875,48,5780,500,12000,50,1,9567333,2033,10.37,0.82,12,2.21,2049.00,26010.00,21500,20250516,-1.16,10750,20240909,97.67,21500,-1.16,20250516,12800,66.02,20250102,21500,-1.16,20250516,10750,97.67,20240909,1.17,Y,108380,500,47 억,,578724,N,N,0,N,00,N
20250516,100644,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,21100,1730,2,8.93,3469104125,165895,464.30,20400,21500,20000,25150,13560,19370,20911.44,6.05,0,23328,20630,20000,19670,19040,18710,19835,18875,48,5780,500,12000,50,1,9567333,2019,10.30,0.81,12,1.73,2049.00,26010.00,21500,20250516,-1.86,10750,20240909,96.28,21500,-1.86,20250516,12800,64.84,20250102,21500,-1.86,20250516,10750,96.28,20240909,1.17,Y,108380,500,47 억,,578724,N,N,0,N,00,N
20250516,090646,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20150,780,2,4.03,423520100,20769,58.13,20400,20700,20000,25150,13560,19370,20391.94,6.05,0,-2129,20630,20000,19670,19040,18710,19835,18875,48,5780,500,12000,50,1,9567333,1928,9.83,0.77,12,0.22,2049.00,26010.00,21000,20250508,-4.05,10750,20240909,87.44,21000,-4.05,20250508,12800,57.42,20250102,21000,-4.05,20250508,10750,87.44,20240909,1.17,Y,108380,500,47 억,,578724,N,N,0,N,00,N
20250515,160731,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19370,-930,5,-4.58,670924815,34212,39.32,20300,20300,19340,26350,14250,20300,19611.51,6.24,0,-18636,21286,20792,20056,19562,18826,21040,19810,48,6050,500,12580,10,1,9567333,1853,9.45,0.74,12,0.36,2049.00,26010.00,21000,20250508,-7.76,10750,20240909,80.19,21000,-7.76,20250508,12800,51.33,20250102,21000,-7.76,20250508,10750,80.19,20240909,1.16,Y,108380,500,47 억,,597274,N,N,269,N,00,N
20250515,150738,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19400,-900,5,-4.43,636370985,32431,37.27,20300,20300,19340,26350,14250,20300,19622.31,6.24,0,-17986,21286,20792,20056,19562,18826,21040,19810,48,6050,500,12580,10,1,9567333,1856,9.47,0.75,12,0.34,2049.00,26010.00,21000,20250508,-7.62,10750,20240909,80.47,21000,-7.62,20250508,12800,51.56,20250102,21000,-7.62,20250508,10750,80.47,20240909,1.16,Y,108380,500,47 억,,597274,N,N,269,N,00,N
20250515,140739,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19370,-930,5,-4.58,565806140,28787,33.08,20300,20300,19370,26350,14250,20300,19654.92,6.24,0,-16447,21286,20792,20056,19562,18826,21040,19810,48,6050,500,12580,10,1,9567333,1853,9.45,0.74,12,0.30,2049.00,26010.00,21000,20250508,-7.76,10750,20240909,80.19,21000,-7.76,20250508,12800,51.33,20250102,21000,-7.76,20250508,10750,80.19,20240909,1.16,Y,108380,500,47 억,,597274,N,N,269,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 160635 57 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 21350 1980 2 10.22 10882095350 507853 1421.36 20400 22400 20000 25150 13560 19370 21427.77 6.05 0 19216 20630 20000 19670 19040 18710 19835 18875 48 5780 500 12000 50 1 9567333 2043 10.42 0.82 12 5.31 2049.00 26010.00 22400 20250516 -4.69 10750 20240909 98.60 22400 -4.69 20250516 12800 66.80 20250102 22400 -4.69 20250516 10750 98.60 20240909 1.17 Y 108380 500 47 억 578724 N N 139 N 00 N
3 20250516 150646 57 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 21550 2180 2 11.25 10573190900 493470 1381.11 20400 22400 20000 25150 13560 19370 21426.21 6.05 0 16654 20630 20000 19670 19040 18710 19835 18875 48 5780 500 12000 50 1 9567333 2062 10.52 0.83 12 5.16 2049.00 26010.00 22400 20250516 -3.79 10750 20240909 100.47 22400 -3.79 20250516 12800 68.36 20250102 22400 -3.79 20250516 10750 100.47 20240909 1.17 Y 108380 500 47 억 578724 N N 0 N 00 N
4 20250516 140642 57 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 22150 2780 2 14.35 9225782175 431645 1208.07 20400 22400 20000 25150 13560 19370 21373.54 6.05 0 11930 20630 20000 19670 19040 18710 19835 18875 48 5780 500 12000 50 1 9567333 2119 10.81 0.85 12 4.51 2049.00 26010.00 22400 20250516 -1.12 10750 20240909 106.05 22400 -1.12 20250516 12800 73.05 20250102 22400 -1.12 20250516 10750 106.05 20240909 1.17 Y 108380 500 47 억 578724 N N 0 N 00 N
5 20250516 130639 57 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 22000 2630 2 13.58 7422589275 349751 978.87 20400 22000 20000 25150 13560 19370 21222.50 6.05 0 7446 20630 20000 19670 19040 18710 19835 18875 48 5780 500 12000 50 1 9567333 2105 10.74 0.85 12 3.66 2049.00 26010.00 22000 20250516 0.00 10750 20240909 104.65 22000 0.00 20250516 12800 71.88 20250102 22000 0.00 20250516 10750 104.65 20240909 1.17 Y 108380 500 47 억 578724 N N 0 N 00 N
6 20250516 120642 57 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 21550 2180 2 11.25 5543234225 263340 737.03 20400 21650 20000 25150 13560 19370 21049.72 6.05 0 30362 20630 20000 19670 19040 18710 19835 18875 48 5780 500 12000 50 1 9567333 2062 10.52 0.83 12 2.75 2049.00 26010.00 21650 20250516 -0.46 10750 20240909 100.47 21650 -0.46 20250516 12800 68.36 20250102 21650 -0.46 20250516 10750 100.47 20240909 1.17 Y 108380 500 47 억 578724 N N 0 N 00 N
7 20250516 110618 57 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 21250 1880 2 9.71 4441708275 211590 592.19 20400 21500 20000 25150 13560 19370 20992.05 6.05 0 35644 20630 20000 19670 19040 18710 19835 18875 48 5780 500 12000 50 1 9567333 2033 10.37 0.82 12 2.21 2049.00 26010.00 21500 20250516 -1.16 10750 20240909 97.67 21500 -1.16 20250516 12800 66.02 20250102 21500 -1.16 20250516 10750 97.67 20240909 1.17 Y 108380 500 47 억 578724 N N 0 N 00 N
8 20250516 100644 57 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 21100 1730 2 8.93 3469104125 165895 464.30 20400 21500 20000 25150 13560 19370 20911.44 6.05 0 23328 20630 20000 19670 19040 18710 19835 18875 48 5780 500 12000 50 1 9567333 2019 10.30 0.81 12 1.73 2049.00 26010.00 21500 20250516 -1.86 10750 20240909 96.28 21500 -1.86 20250516 12800 64.84 20250102 21500 -1.86 20250516 10750 96.28 20240909 1.17 Y 108380 500 47 억 578724 N N 0 N 00 N
9 20250516 090646 57 100.00 KOSDAQ 운송장비·부품 N N N N N 20150 780 2 4.03 423520100 20769 58.13 20400 20700 20000 25150 13560 19370 20391.94 6.05 0 -2129 20630 20000 19670 19040 18710 19835 18875 48 5780 500 12000 50 1 9567333 1928 9.83 0.77 12 0.22 2049.00 26010.00 21000 20250508 -4.05 10750 20240909 87.44 21000 -4.05 20250508 12800 57.42 20250102 21000 -4.05 20250508 10750 87.44 20240909 1.17 Y 108380 500 47 억 578724 N N 0 N 00 N
10 20250515 160731 57 100.00 KOSDAQ 운송장비·부품 N N N N N 19370 -930 5 -4.58 670924815 34212 39.32 20300 20300 19340 26350 14250 20300 19611.51 6.24 0 -18636 21286 20792 20056 19562 18826 21040 19810 48 6050 500 12580 10 1 9567333 1853 9.45 0.74 12 0.36 2049.00 26010.00 21000 20250508 -7.76 10750 20240909 80.19 21000 -7.76 20250508 12800 51.33 20250102 21000 -7.76 20250508 10750 80.19 20240909 1.16 Y 108380 500 47 억 597274 N N 269 N 00 N
11 20250515 150738 57 100.00 KOSDAQ 운송장비·부품 N N N N N 19400 -900 5 -4.43 636370985 32431 37.27 20300 20300 19340 26350 14250 20300 19622.31 6.24 0 -17986 21286 20792 20056 19562 18826 21040 19810 48 6050 500 12580 10 1 9567333 1856 9.47 0.75 12 0.34 2049.00 26010.00 21000 20250508 -7.62 10750 20240909 80.47 21000 -7.62 20250508 12800 51.56 20250102 21000 -7.62 20250508 10750 80.47 20240909 1.16 Y 108380 500 47 억 597274 N N 269 N 00 N
12 20250515 140739 57 100.00 KOSDAQ 운송장비·부품 N N N N N 19370 -930 5 -4.58 565806140 28787 33.08 20300 20300 19370 26350 14250 20300 19654.92 6.24 0 -16447 21286 20792 20056 19562 18826 21040 19810 48 6050 500 12580 10 1 9567333 1853 9.45 0.74 12 0.30 2049.00 26010.00 21000 20250508 -7.76 10750 20240909 80.19 21000 -7.76 20250508 12800 51.33 20250102 21000 -7.76 20250508 10750 80.19 20240909 1.16 Y 108380 500 47 억 597274 N N 269 N 00 N