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
459510/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
20250516,161051,54,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,24950,-350,5,-1.38,121491503700,4792916,81.74,24900,27150,24100,32850,17750,25300,25349.40,0.31,0,-29404,27600,26450,24500,23350,21400,27025,23925,63,7550,500,17710,50,1,12547732,3131,-60.56,43.09,12,38.20,-412.00,579.00,27150,20250516,-8.10,14100,20250508,76.95,27150,-8.10,20250516,14100,76.95,20250508,27150,-8.10,20250516,14100,76.95,20250508,0.00,Y,459510,500,62 억,,39273,N,N,337,N,01,N
20250516,151112,54,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,24950,-350,5,-1.38,117994960400,4652878,79.36,24900,27150,24100,32850,17750,25300,25359.60,0.31,0,-28771,27600,26450,24500,23350,21400,27025,23925,63,7550,500,17710,50,1,12547732,3131,-60.56,43.09,12,37.08,-412.00,579.00,27150,20250516,-8.10,14100,20250508,76.95,27150,-8.10,20250516,14100,76.95,20250508,27150,-8.10,20250516,14100,76.95,20250508,0.00,Y,459510,500,62 억,,39273,N,N,337,N,01,N
20250516,141105,54,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,25150,-150,5,-0.59,113034001400,4453281,75.95,24900,27150,24100,32850,17750,25300,25382.24,0.31,0,-3752,27600,26450,24500,23350,21400,27025,23925,63,7550,500,17710,50,1,12547732,3156,-61.04,43.44,12,35.49,-412.00,579.00,27150,20250516,-7.37,14100,20250508,78.37,27150,-7.37,20250516,14100,78.37,20250508,27150,-7.37,20250516,14100,78.37,20250508,0.00,Y,459510,500,62 억,,39273,N,N,337,N,01,N
20250516,131102,54,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,24650,-650,5,-2.57,107670132000,4236290,72.25,24900,27150,24100,32850,17750,25300,25416.21,0.31,0,-29261,27600,26450,24500,23350,21400,27025,23925,63,7550,500,17710,50,1,12547732,3093,-59.83,42.57,12,33.76,-412.00,579.00,27150,20250516,-9.21,14100,20250508,74.82,27150,-9.21,20250516,14100,74.82,20250508,27150,-9.21,20250516,14100,74.82,20250508,0.00,Y,459510,500,62 억,,39273,N,N,337,N,01,N
20250516,121105,54,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,24650,-650,5,-2.57,105117835475,4132910,70.49,24900,27150,24100,32850,17750,25300,25434.43,0.31,0,-22048,27600,26450,24500,23350,21400,27025,23925,63,7550,500,17710,50,1,12547732,3093,-59.83,42.57,12,32.94,-412.00,579.00,27150,20250516,-9.21,14100,20250508,74.82,27150,-9.21,20250516,14100,74.82,20250508,27150,-9.21,20250516,14100,74.82,20250508,0.00,Y,459510,500,62 억,,39273,N,N,337,N,01,N
20250516,111021,54,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,25050,-250,5,-0.99,102355479525,4021538,68.59,24900,27150,24100,32850,17750,25300,25451.93,0.31,0,-3774,27600,26450,24500,23350,21400,27025,23925,63,7550,500,17710,50,1,12547732,3143,-60.80,43.26,12,32.05,-412.00,579.00,27150,20250516,-7.73,14100,20250508,77.66,27150,-7.73,20250516,14100,77.66,20250508,27150,-7.73,20250516,14100,77.66,20250508,0.00,Y,459510,500,62 억,,39273,N,N,337,N,01,N
20250516,101046,54,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,25050,-250,5,-0.99,92701711100,3632870,61.96,24900,27150,24100,32850,17750,25300,25517.65,0.31,0,4273,27600,26450,24500,23350,21400,27025,23925,63,7550,500,17710,50,1,12547732,3143,-60.80,43.26,12,28.95,-412.00,579.00,27150,20250516,-7.73,14100,20250508,77.66,27150,-7.73,20250516,14100,77.66,20250508,27150,-7.73,20250516,14100,77.66,20250508,0.00,Y,459510,500,62 억,,39273,N,N,337,N,01,N
20250516,091110,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25200,-100,5,-0.40,27538536975,1091303,18.61,24900,26300,24100,32850,17750,25300,25234.38,0.31,0,158,27600,26450,24500,23350,21400,27025,23925,63,7550,500,17710,50,1,12547732,3162,-61.17,43.52,12,8.70,-412.00,579.00,26700,20250514,-5.62,14100,20250508,78.72,26700,-5.62,20250514,14100,78.72,20250508,26700,-5.62,20250514,14100,78.72,20250508,0.00,Y,459510,500,62 억,,39273,N,N,337,N,01,N
20250515,161230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25300,250,2,1.00,139019287425,5762329,26.49,25050,25650,22550,32550,17550,25050,24119.19,0.09,0,30978,29916,27482,24266,21832,18616,28700,23050,63,7500,500,17530,50,1,12547732,3175,-61.41,43.70,12,45.92,-412.00,579.00,26700,20250514,-5.24,14100,20250508,79.43,26700,-5.24,20250514,14100,79.43,20250508,26700,-5.24,20250514,14100,79.43,20250508,0.00,Y,459510,500,62 억,,11465,N,N,337,N,00,N
20250515,151246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24650,-400,5,-1.60,127252566800,5293699,24.34,25050,25650,22550,32550,17550,25050,24038.31,0.09,0,47415,29916,27482,24266,21832,18616,28700,23050,63,7500,500,17530,50,1,12547732,3093,-59.83,42.57,12,42.19,-412.00,579.00,26700,20250514,-7.68,14100,20250508,74.82,26700,-7.68,20250514,14100,74.82,20250508,26700,-7.68,20250514,14100,74.82,20250508,0.00,Y,459510,500,62 억,,11465,N,N,46,N,00,N
20250515,141246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23950,-1100,5,-4.39,87848927100,3698708,17.01,25050,25650,22550,32550,17550,25050,23750.90,0.09,0,109241,29916,27482,24266,21832,18616,28700,23050,63,7500,500,17530,50,1,12547732,3005,-58.13,41.36,12,29.48,-412.00,579.00,26700,20250514,-10.30,14100,20250508,69.86,26700,-10.30,20250514,14100,69.86,20250508,26700,-10.30,20250514,14100,69.86,20250508,0.00,Y,459510,500,62 억,,11465,N,N,46,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 161051 54 100.00 KOSDAQ 신고가 기계·장비 N N N N N 24950 -350 5 -1.38 121491503700 4792916 81.74 24900 27150 24100 32850 17750 25300 25349.40 0.31 0 -29404 27600 26450 24500 23350 21400 27025 23925 63 7550 500 17710 50 1 12547732 3131 -60.56 43.09 12 38.20 -412.00 579.00 27150 20250516 -8.10 14100 20250508 76.95 27150 -8.10 20250516 14100 76.95 20250508 27150 -8.10 20250516 14100 76.95 20250508 0.00 Y 459510 500 62 억 39273 N N 337 N 01 N
3 20250516 151112 54 100.00 KOSDAQ 신고가 기계·장비 N N N N N 24950 -350 5 -1.38 117994960400 4652878 79.36 24900 27150 24100 32850 17750 25300 25359.60 0.31 0 -28771 27600 26450 24500 23350 21400 27025 23925 63 7550 500 17710 50 1 12547732 3131 -60.56 43.09 12 37.08 -412.00 579.00 27150 20250516 -8.10 14100 20250508 76.95 27150 -8.10 20250516 14100 76.95 20250508 27150 -8.10 20250516 14100 76.95 20250508 0.00 Y 459510 500 62 억 39273 N N 337 N 01 N
4 20250516 141105 54 100.00 KOSDAQ 신고가 기계·장비 N N N N N 25150 -150 5 -0.59 113034001400 4453281 75.95 24900 27150 24100 32850 17750 25300 25382.24 0.31 0 -3752 27600 26450 24500 23350 21400 27025 23925 63 7550 500 17710 50 1 12547732 3156 -61.04 43.44 12 35.49 -412.00 579.00 27150 20250516 -7.37 14100 20250508 78.37 27150 -7.37 20250516 14100 78.37 20250508 27150 -7.37 20250516 14100 78.37 20250508 0.00 Y 459510 500 62 억 39273 N N 337 N 01 N
5 20250516 131102 54 100.00 KOSDAQ 신고가 기계·장비 N N N N N 24650 -650 5 -2.57 107670132000 4236290 72.25 24900 27150 24100 32850 17750 25300 25416.21 0.31 0 -29261 27600 26450 24500 23350 21400 27025 23925 63 7550 500 17710 50 1 12547732 3093 -59.83 42.57 12 33.76 -412.00 579.00 27150 20250516 -9.21 14100 20250508 74.82 27150 -9.21 20250516 14100 74.82 20250508 27150 -9.21 20250516 14100 74.82 20250508 0.00 Y 459510 500 62 억 39273 N N 337 N 01 N
6 20250516 121105 54 100.00 KOSDAQ 신고가 기계·장비 N N N N N 24650 -650 5 -2.57 105117835475 4132910 70.49 24900 27150 24100 32850 17750 25300 25434.43 0.31 0 -22048 27600 26450 24500 23350 21400 27025 23925 63 7550 500 17710 50 1 12547732 3093 -59.83 42.57 12 32.94 -412.00 579.00 27150 20250516 -9.21 14100 20250508 74.82 27150 -9.21 20250516 14100 74.82 20250508 27150 -9.21 20250516 14100 74.82 20250508 0.00 Y 459510 500 62 억 39273 N N 337 N 01 N
7 20250516 111021 54 100.00 KOSDAQ 신고가 기계·장비 N N N N N 25050 -250 5 -0.99 102355479525 4021538 68.59 24900 27150 24100 32850 17750 25300 25451.93 0.31 0 -3774 27600 26450 24500 23350 21400 27025 23925 63 7550 500 17710 50 1 12547732 3143 -60.80 43.26 12 32.05 -412.00 579.00 27150 20250516 -7.73 14100 20250508 77.66 27150 -7.73 20250516 14100 77.66 20250508 27150 -7.73 20250516 14100 77.66 20250508 0.00 Y 459510 500 62 억 39273 N N 337 N 01 N
8 20250516 101046 54 100.00 KOSDAQ 신고가 기계·장비 N N N N N 25050 -250 5 -0.99 92701711100 3632870 61.96 24900 27150 24100 32850 17750 25300 25517.65 0.31 0 4273 27600 26450 24500 23350 21400 27025 23925 63 7550 500 17710 50 1 12547732 3143 -60.80 43.26 12 28.95 -412.00 579.00 27150 20250516 -7.73 14100 20250508 77.66 27150 -7.73 20250516 14100 77.66 20250508 27150 -7.73 20250516 14100 77.66 20250508 0.00 Y 459510 500 62 억 39273 N N 337 N 01 N
9 20250516 091110 54 100.00 KOSDAQ 기계·장비 N N N N N 25200 -100 5 -0.40 27538536975 1091303 18.61 24900 26300 24100 32850 17750 25300 25234.38 0.31 0 158 27600 26450 24500 23350 21400 27025 23925 63 7550 500 17710 50 1 12547732 3162 -61.17 43.52 12 8.70 -412.00 579.00 26700 20250514 -5.62 14100 20250508 78.72 26700 -5.62 20250514 14100 78.72 20250508 26700 -5.62 20250514 14100 78.72 20250508 0.00 Y 459510 500 62 억 39273 N N 337 N 01 N
10 20250515 161230 57 100.00 KOSDAQ 기계·장비 N N N N N 25300 250 2 1.00 139019287425 5762329 26.49 25050 25650 22550 32550 17550 25050 24119.19 0.09 0 30978 29916 27482 24266 21832 18616 28700 23050 63 7500 500 17530 50 1 12547732 3175 -61.41 43.70 12 45.92 -412.00 579.00 26700 20250514 -5.24 14100 20250508 79.43 26700 -5.24 20250514 14100 79.43 20250508 26700 -5.24 20250514 14100 79.43 20250508 0.00 Y 459510 500 62 억 11465 N N 337 N 00 N
11 20250515 151246 57 100.00 KOSDAQ 기계·장비 N N N N N 24650 -400 5 -1.60 127252566800 5293699 24.34 25050 25650 22550 32550 17550 25050 24038.31 0.09 0 47415 29916 27482 24266 21832 18616 28700 23050 63 7500 500 17530 50 1 12547732 3093 -59.83 42.57 12 42.19 -412.00 579.00 26700 20250514 -7.68 14100 20250508 74.82 26700 -7.68 20250514 14100 74.82 20250508 26700 -7.68 20250514 14100 74.82 20250508 0.00 Y 459510 500 62 억 11465 N N 46 N 00 N
12 20250515 141246 57 100.00 KOSDAQ 기계·장비 N N N N N 23950 -1100 5 -4.39 87848927100 3698708 17.01 25050 25650 22550 32550 17550 25050 23750.90 0.09 0 109241 29916 27482 24266 21832 18616 28700 23050 63 7500 500 17530 50 1 12547732 3005 -58.13 41.36 12 29.48 -412.00 579.00 26700 20250514 -10.30 14100 20250508 69.86 26700 -10.30 20250514 14100 69.86 20250508 26700 -10.30 20250514 14100 69.86 20250508 0.00 Y 459510 500 62 억 11465 N N 46 N 00 N