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
364950/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
20250516,160954,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12600,1010,2,8.71,30794895590,2431227,353.11,12250,13270,12120,15060,8120,11590,12666.60,0.67,0,-7509,13016,12302,11526,10812,10036,12660,11170,40,3470,500,8110,10,1,7931139,999,8.13,2.26,12,30.65,1549.00,5579.00,16300,20250429,-22.70,10750,20250515,17.21,16300,-22.70,20250429,10750,17.21,20250515,16300,-22.70,20250429,10750,17.21,20250515,0.05,Y,364950,500,39 억,,53301,N,N,0,N,00,N
20250516,151013,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12350,760,2,6.56,30105057390,2376135,345.11,12250,13270,12120,15060,8120,11590,12669.83,0.67,0,-15793,13016,12302,11526,10812,10036,12660,11170,40,3470,500,8110,10,1,7931139,979,7.97,2.21,12,29.96,1549.00,5579.00,16300,20250429,-24.23,10750,20250515,14.88,16300,-24.23,20250429,10750,14.88,20250515,16300,-24.23,20250429,10750,14.88,20250515,0.05,Y,364950,500,39 억,,53301,N,N,0,N,00,N
20250516,141008,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12340,750,2,6.47,28884917475,2277443,330.78,12250,13270,12120,15060,8120,11590,12683.12,0.67,0,-20119,13016,12302,11526,10812,10036,12660,11170,40,3470,500,8110,10,1,7931139,979,7.97,2.21,12,28.72,1549.00,5579.00,16300,20250429,-24.29,10750,20250515,14.79,16300,-24.29,20250429,10750,14.79,20250515,16300,-24.29,20250429,10750,14.79,20250515,0.05,Y,364950,500,39 억,,53301,N,N,0,N,00,N
20250516,131005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12700,1110,2,9.58,27349487660,2154515,312.92,12250,13270,12120,15060,8120,11590,12694.11,0.67,0,-16984,13016,12302,11526,10812,10036,12660,11170,40,3470,500,8110,10,1,7931139,1007,8.20,2.28,12,27.17,1549.00,5579.00,16300,20250429,-22.09,10750,20250515,18.14,16300,-22.09,20250429,10750,18.14,20250515,16300,-22.09,20250429,10750,18.14,20250515,0.05,Y,364950,500,39 억,,53301,N,N,0,N,00,N
20250516,121007,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12610,1020,2,8.80,26330857745,2073988,301.23,12250,13270,12120,15060,8120,11590,12695.85,0.67,0,-17598,13016,12302,11526,10812,10036,12660,11170,40,3470,500,8110,10,1,7931139,1000,8.14,2.26,12,26.15,1549.00,5579.00,16300,20250429,-22.64,10750,20250515,17.30,16300,-22.64,20250429,10750,17.30,20250515,16300,-22.64,20250429,10750,17.30,20250515,0.05,Y,364950,500,39 억,,53301,N,N,0,N,00,N
20250516,110927,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12680,1090,2,9.40,23299284450,1836991,266.81,12250,13270,12120,15060,8120,11590,12683.49,0.67,0,-31812,13016,12302,11526,10812,10036,12660,11170,40,3470,500,8110,10,1,7931139,1006,8.19,2.27,12,23.16,1549.00,5579.00,16300,20250429,-22.21,10750,20250515,17.95,16300,-22.21,20250429,10750,17.95,20250515,16300,-22.21,20250429,10750,17.95,20250515,0.05,Y,364950,500,39 억,,53301,N,N,0,N,00,N
20250516,100953,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12350,760,2,6.56,11241011535,900169,130.74,12250,12990,12120,15060,8120,11590,12487.82,0.67,0,-17549,13016,12302,11526,10812,10036,12660,11170,40,3470,500,8110,10,1,7931139,979,7.97,2.21,12,11.35,1549.00,5579.00,16300,20250429,-24.23,10750,20250515,14.88,16300,-24.23,20250429,10750,14.88,20250515,16300,-24.23,20250429,10750,14.88,20250515,0.05,Y,364950,500,39 억,,53301,N,N,0,N,00,N
20250516,091011,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12440,850,2,7.33,6819455475,545207,79.19,12250,12990,12120,15060,8120,11590,12508.27,0.67,0,-15515,13016,12302,11526,10812,10036,12660,11170,40,3470,500,8110,10,1,7931139,987,8.03,2.23,12,6.87,1549.00,5579.00,16300,20250429,-23.68,10750,20250515,15.72,16300,-23.68,20250429,10750,15.72,20250515,16300,-23.68,20250429,10750,15.72,20250515,0.05,Y,364950,500,39 억,,53301,N,N,0,N,00,N
20250515,161123,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,11590,450,2,4.04,7812346870,678555,191.27,11140,12240,10750,14480,7800,11140,11512.95,0.29,0,30166,11833,11486,11203,10856,10573,11345,10715,40,3340,500,7790,10,1,7931139,919,7.48,2.08,12,8.56,1549.00,5579.00,16300,20250429,-28.90,10750,20250515,7.81,16300,-28.90,20250429,10750,7.81,20250515,16300,-28.90,20250429,10750,7.81,20250515,0.05,Y,364950,500,39 억,,22686,N,N,622,N,00,N
20250515,151138,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,11630,490,2,4.40,7605443740,660716,186.24,11140,12240,10750,14480,7800,11140,11510.93,0.29,0,33583,11833,11486,11203,10856,10573,11345,10715,40,3340,500,7790,10,1,7931139,922,7.51,2.08,12,8.33,1549.00,5579.00,16300,20250429,-28.65,10750,20250515,8.19,16300,-28.65,20250429,10750,8.19,20250515,16300,-28.65,20250429,10750,8.19,20250515,0.05,Y,364950,500,39 억,,22686,N,N,622,N,00,N
20250515,141138,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,11730,590,2,5.30,6834344565,594216,167.50,11140,12240,10750,14480,7800,11140,11501.46,0.29,0,28553,11833,11486,11203,10856,10573,11345,10715,40,3340,500,7790,10,1,7931139,930,7.57,2.10,12,7.49,1549.00,5579.00,16300,20250429,-28.04,10750,20250515,9.12,16300,-28.04,20250429,10750,9.12,20250515,16300,-28.04,20250429,10750,9.12,20250515,0.05,Y,364950,500,39 억,,22686,N,N,622,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 160954 57 100.00 KOSDAQ 기계·장비 N N N N N 12600 1010 2 8.71 30794895590 2431227 353.11 12250 13270 12120 15060 8120 11590 12666.60 0.67 0 -7509 13016 12302 11526 10812 10036 12660 11170 40 3470 500 8110 10 1 7931139 999 8.13 2.26 12 30.65 1549.00 5579.00 16300 20250429 -22.70 10750 20250515 17.21 16300 -22.70 20250429 10750 17.21 20250515 16300 -22.70 20250429 10750 17.21 20250515 0.05 Y 364950 500 39 억 53301 N N 0 N 00 N
3 20250516 151013 57 100.00 KOSDAQ 기계·장비 N N N N N 12350 760 2 6.56 30105057390 2376135 345.11 12250 13270 12120 15060 8120 11590 12669.83 0.67 0 -15793 13016 12302 11526 10812 10036 12660 11170 40 3470 500 8110 10 1 7931139 979 7.97 2.21 12 29.96 1549.00 5579.00 16300 20250429 -24.23 10750 20250515 14.88 16300 -24.23 20250429 10750 14.88 20250515 16300 -24.23 20250429 10750 14.88 20250515 0.05 Y 364950 500 39 억 53301 N N 0 N 00 N
4 20250516 141008 57 100.00 KOSDAQ 기계·장비 N N N N N 12340 750 2 6.47 28884917475 2277443 330.78 12250 13270 12120 15060 8120 11590 12683.12 0.67 0 -20119 13016 12302 11526 10812 10036 12660 11170 40 3470 500 8110 10 1 7931139 979 7.97 2.21 12 28.72 1549.00 5579.00 16300 20250429 -24.29 10750 20250515 14.79 16300 -24.29 20250429 10750 14.79 20250515 16300 -24.29 20250429 10750 14.79 20250515 0.05 Y 364950 500 39 억 53301 N N 0 N 00 N
5 20250516 131005 57 100.00 KOSDAQ 기계·장비 N N N N N 12700 1110 2 9.58 27349487660 2154515 312.92 12250 13270 12120 15060 8120 11590 12694.11 0.67 0 -16984 13016 12302 11526 10812 10036 12660 11170 40 3470 500 8110 10 1 7931139 1007 8.20 2.28 12 27.17 1549.00 5579.00 16300 20250429 -22.09 10750 20250515 18.14 16300 -22.09 20250429 10750 18.14 20250515 16300 -22.09 20250429 10750 18.14 20250515 0.05 Y 364950 500 39 억 53301 N N 0 N 00 N
6 20250516 121007 57 100.00 KOSDAQ 기계·장비 N N N N N 12610 1020 2 8.80 26330857745 2073988 301.23 12250 13270 12120 15060 8120 11590 12695.85 0.67 0 -17598 13016 12302 11526 10812 10036 12660 11170 40 3470 500 8110 10 1 7931139 1000 8.14 2.26 12 26.15 1549.00 5579.00 16300 20250429 -22.64 10750 20250515 17.30 16300 -22.64 20250429 10750 17.30 20250515 16300 -22.64 20250429 10750 17.30 20250515 0.05 Y 364950 500 39 억 53301 N N 0 N 00 N
7 20250516 110927 57 100.00 KOSDAQ 기계·장비 N N N N N 12680 1090 2 9.40 23299284450 1836991 266.81 12250 13270 12120 15060 8120 11590 12683.49 0.67 0 -31812 13016 12302 11526 10812 10036 12660 11170 40 3470 500 8110 10 1 7931139 1006 8.19 2.27 12 23.16 1549.00 5579.00 16300 20250429 -22.21 10750 20250515 17.95 16300 -22.21 20250429 10750 17.95 20250515 16300 -22.21 20250429 10750 17.95 20250515 0.05 Y 364950 500 39 억 53301 N N 0 N 00 N
8 20250516 100953 57 100.00 KOSDAQ 기계·장비 N N N N N 12350 760 2 6.56 11241011535 900169 130.74 12250 12990 12120 15060 8120 11590 12487.82 0.67 0 -17549 13016 12302 11526 10812 10036 12660 11170 40 3470 500 8110 10 1 7931139 979 7.97 2.21 12 11.35 1549.00 5579.00 16300 20250429 -24.23 10750 20250515 14.88 16300 -24.23 20250429 10750 14.88 20250515 16300 -24.23 20250429 10750 14.88 20250515 0.05 Y 364950 500 39 억 53301 N N 0 N 00 N
9 20250516 091011 57 100.00 KOSDAQ 기계·장비 N N N N N 12440 850 2 7.33 6819455475 545207 79.19 12250 12990 12120 15060 8120 11590 12508.27 0.67 0 -15515 13016 12302 11526 10812 10036 12660 11170 40 3470 500 8110 10 1 7931139 987 8.03 2.23 12 6.87 1549.00 5579.00 16300 20250429 -23.68 10750 20250515 15.72 16300 -23.68 20250429 10750 15.72 20250515 16300 -23.68 20250429 10750 15.72 20250515 0.05 Y 364950 500 39 억 53301 N N 0 N 00 N
10 20250515 161123 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 11590 450 2 4.04 7812346870 678555 191.27 11140 12240 10750 14480 7800 11140 11512.95 0.29 0 30166 11833 11486 11203 10856 10573 11345 10715 40 3340 500 7790 10 1 7931139 919 7.48 2.08 12 8.56 1549.00 5579.00 16300 20250429 -28.90 10750 20250515 7.81 16300 -28.90 20250429 10750 7.81 20250515 16300 -28.90 20250429 10750 7.81 20250515 0.05 Y 364950 500 39 억 22686 N N 622 N 00 N
11 20250515 151138 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 11630 490 2 4.40 7605443740 660716 186.24 11140 12240 10750 14480 7800 11140 11510.93 0.29 0 33583 11833 11486 11203 10856 10573 11345 10715 40 3340 500 7790 10 1 7931139 922 7.51 2.08 12 8.33 1549.00 5579.00 16300 20250429 -28.65 10750 20250515 8.19 16300 -28.65 20250429 10750 8.19 20250515 16300 -28.65 20250429 10750 8.19 20250515 0.05 Y 364950 500 39 억 22686 N N 622 N 00 N
12 20250515 141138 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 11730 590 2 5.30 6834344565 594216 167.50 11140 12240 10750 14480 7800 11140 11501.46 0.29 0 28553 11833 11486 11203 10856 10573 11345 10715 40 3340 500 7790 10 1 7931139 930 7.57 2.10 12 7.49 1549.00 5579.00 16300 20250429 -28.04 10750 20250515 9.12 16300 -28.04 20250429 10750 9.12 20250515 16300 -28.04 20250429 10750 9.12 20250515 0.05 Y 364950 500 39 억 22686 N N 622 N 00 N