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
108490/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
20250516,160636,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,59000,4000,2,7.27,143151799400,2408881,43.87,58200,62900,57100,71500,38500,55000,59426.74,6.19,0,282432,61733,58366,53433,50066,45133,60050,51750,66,16500,500,34100,100,1,13212660,7795,-246.86,7.74,12,18.23,-239.00,7622.00,62900,20250516,-6.20,14870,20240805,296.77,62900,-6.20,20250516,24600,139.84,20250102,62900,-6.20,20250516,14870,296.77,20240805,3.07,Y,108490,500,66 억,,818202,N,N,9230,N,00,N
20250516,150646,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,58400,3400,2,6.18,138501437950,2329704,42.42,58200,62900,57100,71500,38500,55000,59450.23,6.19,0,255251,61733,58366,53433,50066,45133,60050,51750,66,16500,500,34100,100,1,13212660,7716,-244.35,7.66,12,17.63,-239.00,7622.00,62900,20250516,-7.15,14870,20240805,292.74,62900,-7.15,20250516,24600,137.40,20250102,62900,-7.15,20250516,14870,292.74,20240805,3.07,Y,108490,500,66 억,,818202,N,N,13570,N,00,N
20250516,140642,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,58400,3400,2,6.18,129857899950,2182345,39.74,58200,62900,57100,71500,38500,55000,59503.84,6.19,0,201727,61733,58366,53433,50066,45133,60050,51750,66,16500,500,34100,100,1,13212660,7716,-244.35,7.66,12,16.52,-239.00,7622.00,62900,20250516,-7.15,14870,20240805,292.74,62900,-7.15,20250516,24600,137.40,20250102,62900,-7.15,20250516,14870,292.74,20240805,3.07,Y,108490,500,66 억,,818202,N,N,13570,N,00,N
20250516,130640,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,58900,3900,2,7.09,122141979050,2050728,37.34,58200,62900,57100,71500,38500,55000,59560.30,6.19,0,178991,61733,58366,53433,50066,45133,60050,51750,66,16500,500,34100,100,1,13212660,7782,-246.44,7.73,12,15.52,-239.00,7622.00,62900,20250516,-6.36,14870,20240805,296.10,62900,-6.36,20250516,24600,139.43,20250102,62900,-6.36,20250516,14870,296.10,20240805,3.07,Y,108490,500,66 억,,818202,N,N,13570,N,00,N
20250516,120642,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,58300,3300,2,6.00,111990579650,1879215,34.22,58200,62900,57100,71500,38500,55000,59594.34,6.19,0,163766,61733,58366,53433,50066,45133,60050,51750,66,16500,500,34100,100,1,13212660,7703,-243.93,7.65,12,14.22,-239.00,7622.00,62900,20250516,-7.31,14870,20240805,292.06,62900,-7.31,20250516,24600,136.99,20250102,62900,-7.31,20250516,14870,292.06,20240805,3.07,Y,108490,500,66 억,,818202,N,N,13570,N,00,N
20250516,110618,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,58300,3300,2,6.00,105934883750,1775742,32.34,58200,62900,57100,71500,38500,55000,59656.69,6.19,0,156952,61733,58366,53433,50066,45133,60050,51750,66,16500,500,34100,100,1,13212660,7703,-243.93,7.65,12,13.44,-239.00,7622.00,62900,20250516,-7.31,14870,20240805,292.06,62900,-7.31,20250516,24600,136.99,20250102,62900,-7.31,20250516,14870,292.06,20240805,3.07,Y,108490,500,66 억,,818202,N,N,13570,N,00,N
20250516,100644,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,58900,3900,2,7.09,85245239250,1419063,25.84,58200,62900,58000,71500,38500,55000,60071.50,6.19,0,97277,61733,58366,53433,50066,45133,60050,51750,66,16500,500,34100,100,1,13212660,7782,-246.44,7.73,12,10.74,-239.00,7622.00,62900,20250516,-6.36,14870,20240805,296.10,62900,-6.36,20250516,24600,139.43,20250102,62900,-6.36,20250516,14870,296.10,20240805,3.07,Y,108490,500,66 억,,818202,N,N,13570,N,00,N
20250516,090646,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,60700,5700,2,10.36,36234279200,597160,10.87,58200,62900,58100,71500,38500,55000,60677.67,6.19,0,-1254,61733,58366,53433,50066,45133,60050,51750,66,16500,500,34100,100,1,13212660,8020,-253.97,7.96,12,4.52,-239.00,7622.00,62900,20250516,-3.50,14870,20240805,308.20,62900,-3.50,20250516,24600,146.75,20250102,62900,-3.50,20250516,14870,308.20,20240805,3.07,Y,108490,500,66 억,,818202,N,N,13570,N,00,N
20250515,160731,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,55000,6000,2,12.24,292294197800,5491426,161.90,53500,56800,48500,63700,34300,49000,53227.22,5.26,0,143010,55966,52482,45516,42032,35066,54225,43775,66,14700,500,30380,100,1,13212660,7267,-230.13,7.22,12,41.56,-239.00,7622.00,56800,20250515,-3.17,14870,20240805,269.87,56800,-3.17,20250515,24600,123.58,20250102,56800,-3.17,20250515,14870,269.87,20240805,2.73,Y,108490,500,66 억,,694348,N,N,13570,N,00,N
20250515,150738,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,55900,6900,2,14.08,279003670900,5250420,154.79,53500,56800,48500,63700,34300,49000,53139.32,5.26,0,95927,55966,52482,45516,42032,35066,54225,43775,66,14700,500,30380,100,1,13212660,7386,-233.89,7.33,12,39.74,-239.00,7622.00,56800,20250515,-1.58,14870,20240805,275.92,56800,-1.58,20250515,24600,127.24,20250102,56800,-1.58,20250515,14870,275.92,20240805,2.73,Y,108490,500,66 억,,694348,N,N,10597,N,00,N
20250515,140739,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,55000,6000,2,12.24,217293948950,4141296,122.09,53500,56500,48500,63700,34300,49000,52470.05,5.26,0,142544,55966,52482,45516,42032,35066,54225,43775,66,14700,500,30380,100,1,13212660,7267,-230.13,7.22,12,31.34,-239.00,7622.00,56500,20250515,-2.65,14870,20240805,269.87,56500,-2.65,20250515,24600,123.58,20250102,56500,-2.65,20250515,14870,269.87,20240805,2.73,Y,108490,500,66 억,,694348,N,N,10597,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 160636 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 59000 4000 2 7.27 143151799400 2408881 43.87 58200 62900 57100 71500 38500 55000 59426.74 6.19 0 282432 61733 58366 53433 50066 45133 60050 51750 66 16500 500 34100 100 1 13212660 7795 -246.86 7.74 12 18.23 -239.00 7622.00 62900 20250516 -6.20 14870 20240805 296.77 62900 -6.20 20250516 24600 139.84 20250102 62900 -6.20 20250516 14870 296.77 20240805 3.07 Y 108490 500 66 억 818202 N N 9230 N 00 N
3 20250516 150646 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 58400 3400 2 6.18 138501437950 2329704 42.42 58200 62900 57100 71500 38500 55000 59450.23 6.19 0 255251 61733 58366 53433 50066 45133 60050 51750 66 16500 500 34100 100 1 13212660 7716 -244.35 7.66 12 17.63 -239.00 7622.00 62900 20250516 -7.15 14870 20240805 292.74 62900 -7.15 20250516 24600 137.40 20250102 62900 -7.15 20250516 14870 292.74 20240805 3.07 Y 108490 500 66 억 818202 N N 13570 N 00 N
4 20250516 140642 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 58400 3400 2 6.18 129857899950 2182345 39.74 58200 62900 57100 71500 38500 55000 59503.84 6.19 0 201727 61733 58366 53433 50066 45133 60050 51750 66 16500 500 34100 100 1 13212660 7716 -244.35 7.66 12 16.52 -239.00 7622.00 62900 20250516 -7.15 14870 20240805 292.74 62900 -7.15 20250516 24600 137.40 20250102 62900 -7.15 20250516 14870 292.74 20240805 3.07 Y 108490 500 66 억 818202 N N 13570 N 00 N
5 20250516 130640 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 58900 3900 2 7.09 122141979050 2050728 37.34 58200 62900 57100 71500 38500 55000 59560.30 6.19 0 178991 61733 58366 53433 50066 45133 60050 51750 66 16500 500 34100 100 1 13212660 7782 -246.44 7.73 12 15.52 -239.00 7622.00 62900 20250516 -6.36 14870 20240805 296.10 62900 -6.36 20250516 24600 139.43 20250102 62900 -6.36 20250516 14870 296.10 20240805 3.07 Y 108490 500 66 억 818202 N N 13570 N 00 N
6 20250516 120642 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 58300 3300 2 6.00 111990579650 1879215 34.22 58200 62900 57100 71500 38500 55000 59594.34 6.19 0 163766 61733 58366 53433 50066 45133 60050 51750 66 16500 500 34100 100 1 13212660 7703 -243.93 7.65 12 14.22 -239.00 7622.00 62900 20250516 -7.31 14870 20240805 292.06 62900 -7.31 20250516 24600 136.99 20250102 62900 -7.31 20250516 14870 292.06 20240805 3.07 Y 108490 500 66 억 818202 N N 13570 N 00 N
7 20250516 110618 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 58300 3300 2 6.00 105934883750 1775742 32.34 58200 62900 57100 71500 38500 55000 59656.69 6.19 0 156952 61733 58366 53433 50066 45133 60050 51750 66 16500 500 34100 100 1 13212660 7703 -243.93 7.65 12 13.44 -239.00 7622.00 62900 20250516 -7.31 14870 20240805 292.06 62900 -7.31 20250516 24600 136.99 20250102 62900 -7.31 20250516 14870 292.06 20240805 3.07 Y 108490 500 66 억 818202 N N 13570 N 00 N
8 20250516 100644 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 58900 3900 2 7.09 85245239250 1419063 25.84 58200 62900 58000 71500 38500 55000 60071.50 6.19 0 97277 61733 58366 53433 50066 45133 60050 51750 66 16500 500 34100 100 1 13212660 7782 -246.44 7.73 12 10.74 -239.00 7622.00 62900 20250516 -6.36 14870 20240805 296.10 62900 -6.36 20250516 24600 139.43 20250102 62900 -6.36 20250516 14870 296.10 20240805 3.07 Y 108490 500 66 억 818202 N N 13570 N 00 N
9 20250516 090646 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 60700 5700 2 10.36 36234279200 597160 10.87 58200 62900 58100 71500 38500 55000 60677.67 6.19 0 -1254 61733 58366 53433 50066 45133 60050 51750 66 16500 500 34100 100 1 13212660 8020 -253.97 7.96 12 4.52 -239.00 7622.00 62900 20250516 -3.50 14870 20240805 308.20 62900 -3.50 20250516 24600 146.75 20250102 62900 -3.50 20250516 14870 308.20 20240805 3.07 Y 108490 500 66 억 818202 N N 13570 N 00 N
10 20250515 160731 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 55000 6000 2 12.24 292294197800 5491426 161.90 53500 56800 48500 63700 34300 49000 53227.22 5.26 0 143010 55966 52482 45516 42032 35066 54225 43775 66 14700 500 30380 100 1 13212660 7267 -230.13 7.22 12 41.56 -239.00 7622.00 56800 20250515 -3.17 14870 20240805 269.87 56800 -3.17 20250515 24600 123.58 20250102 56800 -3.17 20250515 14870 269.87 20240805 2.73 Y 108490 500 66 억 694348 N N 13570 N 00 N
11 20250515 150738 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 55900 6900 2 14.08 279003670900 5250420 154.79 53500 56800 48500 63700 34300 49000 53139.32 5.26 0 95927 55966 52482 45516 42032 35066 54225 43775 66 14700 500 30380 100 1 13212660 7386 -233.89 7.33 12 39.74 -239.00 7622.00 56800 20250515 -1.58 14870 20240805 275.92 56800 -1.58 20250515 24600 127.24 20250102 56800 -1.58 20250515 14870 275.92 20240805 2.73 Y 108490 500 66 억 694348 N N 10597 N 00 N
12 20250515 140739 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 55000 6000 2 12.24 217293948950 4141296 122.09 53500 56500 48500 63700 34300 49000 52470.05 5.26 0 142544 55966 52482 45516 42032 35066 54225 43775 66 14700 500 30380 100 1 13212660 7267 -230.13 7.22 12 31.34 -239.00 7622.00 56500 20250515 -2.65 14870 20240805 269.87 56500 -2.65 20250515 24600 123.58 20250102 56500 -2.65 20250515 14870 269.87 20240805 2.73 Y 108490 500 66 억 694348 N N 10597 N 00 N