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
083650/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
20250512,160622,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,30250,-950,5,-3.04,28370928075,915361,94.96,31650,32100,29800,40550,21850,31200,30994.92,16.01,0,-13392,32700,31950,30950,30200,29200,31450,29700,155,9350,500,19960,50,1,30944375,9361,47.79,8.04,12,2.96,633.00,3761.00,32100,20250512,-5.76,7000,20240909,332.14,32100,-5.76,20250512,14650,106.48,20250103,32100,-5.76,20250512,7000,332.14,20240909,3.62,Y,083650,500,154 억,,4955320,N,N,3067,N,00,N
20250512,150629,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,30000,-1200,5,-3.85,26382026800,849269,88.10,31650,32100,29950,40550,21850,31200,31064.39,16.01,0,-49471,32700,31950,30950,30200,29200,31450,29700,155,9350,500,19960,50,1,30944375,9283,47.39,7.98,12,2.74,633.00,3761.00,32100,20250512,-6.54,7000,20240909,328.57,32100,-6.54,20250512,14650,104.78,20250103,32100,-6.54,20250512,7000,328.57,20240909,3.62,Y,083650,500,154 억,,4955320,N,N,4680,N,00,N
20250512,140628,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,30400,-800,5,-2.56,22477076575,719948,74.69,31650,32100,30150,40550,21850,31200,31220.42,16.01,0,-98234,32700,31950,30950,30200,29200,31450,29700,155,9350,500,19960,50,1,30944375,9407,48.03,8.08,12,2.33,633.00,3761.00,32100,20250512,-5.30,7000,20240909,334.29,32100,-5.30,20250512,14650,107.51,20250103,32100,-5.30,20250512,7000,334.29,20240909,3.62,Y,083650,500,154 억,,4955320,N,N,4680,N,00,N
20250512,130628,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,30700,-500,5,-1.60,19166287225,611148,63.40,31650,32100,30450,40550,21850,31200,31361.12,16.01,0,-105089,32700,31950,30950,30200,29200,31450,29700,155,9350,500,19960,50,1,30944375,9500,48.50,8.16,12,1.97,633.00,3761.00,32100,20250512,-4.36,7000,20240909,338.57,32100,-4.36,20250512,14650,109.56,20250103,32100,-4.36,20250512,7000,338.57,20240909,3.62,Y,083650,500,154 억,,4955320,N,N,4680,N,00,N
20250512,120629,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,30750,-450,5,-1.44,18199998450,579717,60.14,31650,32100,30450,40550,21850,31200,31394.63,16.01,0,-97741,32700,31950,30950,30200,29200,31450,29700,155,9350,500,19960,50,1,30944375,9515,48.58,8.18,12,1.87,633.00,3761.00,32100,20250512,-4.21,7000,20240909,339.29,32100,-4.21,20250512,14650,109.90,20250103,32100,-4.21,20250512,7000,339.29,20240909,3.62,Y,083650,500,154 억,,4955320,N,N,4680,N,00,N
20250512,110628,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,31200,0,3,0.00,15849803850,503574,52.24,31650,32100,30450,40550,21850,31200,31474.63,16.01,0,-91221,32700,31950,30950,30200,29200,31450,29700,155,9350,500,19960,50,1,30944375,9655,49.29,8.30,12,1.63,633.00,3761.00,32100,20250512,-2.80,7000,20240909,345.71,32100,-2.80,20250512,14650,112.97,20250103,32100,-2.80,20250512,7000,345.71,20240909,3.62,Y,083650,500,154 억,,4955320,N,N,4680,N,00,N
20250512,100627,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,31300,100,2,0.32,13236453700,419748,43.54,31650,32100,30450,40550,21850,31200,31534.29,16.01,0,-92380,32700,31950,30950,30200,29200,31450,29700,155,9350,500,19960,50,1,30944375,9686,49.45,8.32,12,1.36,633.00,3761.00,32100,20250512,-2.49,7000,20240909,347.14,32100,-2.49,20250512,14650,113.65,20250103,32100,-2.49,20250512,7000,347.14,20240909,3.62,Y,083650,500,154 억,,4955320,N,N,4680,N,00,N
20250512,090627,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,31950,750,2,2.40,3215120350,102415,10.62,31650,32100,30450,40550,21850,31200,31393.06,16.01,0,-25712,32700,31950,30950,30200,29200,31450,29700,155,9350,500,19960,50,1,30944375,9887,50.47,8.50,12,0.33,633.00,3761.00,32100,20250512,-0.47,7000,20240909,356.43,32100,-0.47,20250512,14650,118.09,20250103,32100,-0.47,20250512,7000,356.43,20240909,3.62,Y,083650,500,154 억,,4955320,N,N,4680,N,00,N
20250509,160623,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,31200,600,2,1.96,29741276600,963966,97.53,31250,31700,29950,39750,21450,30600,30853.00,15.56,0,158005,32433,31516,30483,29566,28533,31975,30025,155,9150,500,19580,50,1,30944375,9655,49.29,8.30,12,3.12,633.00,3761.00,31700,20250509,-1.58,7000,20240909,345.71,31700,-1.58,20250509,14650,112.97,20250103,31700,-1.58,20250509,7000,345.71,20240909,3.38,Y,083650,500,154 억,,4814322,N,N,4680,N,00,N
20250509,150629,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,31100,500,2,1.63,28314168900,918079,92.88,31250,31700,29950,39750,21450,30600,30840.67,15.56,0,143341,32433,31516,30483,29566,28533,31975,30025,155,9150,500,19580,50,1,30944375,9624,49.13,8.27,12,2.97,633.00,3761.00,31700,20250509,-1.89,7000,20240909,344.29,31700,-1.89,20250509,14650,112.29,20250103,31700,-1.89,20250509,7000,344.29,20240909,3.38,Y,083650,500,154 억,,4814322,N,N,2641,N,00,N
20250509,140626,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,31500,900,2,2.94,20032051950,653739,66.14,31250,31550,29950,39750,21450,30600,30642.28,15.56,0,166735,32433,31516,30483,29566,28533,31975,30025,155,9150,500,19580,50,1,30944375,9747,49.76,8.38,12,2.11,633.00,3761.00,31550,20250509,-0.16,7000,20240909,350.00,31550,-0.16,20250509,14650,115.02,20250103,31550,-0.16,20250509,7000,350.00,20240909,3.38,Y,083650,500,154 억,,4814322,N,N,2641,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 160622 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 30250 -950 5 -3.04 28370928075 915361 94.96 31650 32100 29800 40550 21850 31200 30994.92 16.01 0 -13392 32700 31950 30950 30200 29200 31450 29700 155 9350 500 19960 50 1 30944375 9361 47.79 8.04 12 2.96 633.00 3761.00 32100 20250512 -5.76 7000 20240909 332.14 32100 -5.76 20250512 14650 106.48 20250103 32100 -5.76 20250512 7000 332.14 20240909 3.62 Y 083650 500 154 억 4955320 N N 3067 N 00 N
3 20250512 150629 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 30000 -1200 5 -3.85 26382026800 849269 88.10 31650 32100 29950 40550 21850 31200 31064.39 16.01 0 -49471 32700 31950 30950 30200 29200 31450 29700 155 9350 500 19960 50 1 30944375 9283 47.39 7.98 12 2.74 633.00 3761.00 32100 20250512 -6.54 7000 20240909 328.57 32100 -6.54 20250512 14650 104.78 20250103 32100 -6.54 20250512 7000 328.57 20240909 3.62 Y 083650 500 154 억 4955320 N N 4680 N 00 N
4 20250512 140628 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 30400 -800 5 -2.56 22477076575 719948 74.69 31650 32100 30150 40550 21850 31200 31220.42 16.01 0 -98234 32700 31950 30950 30200 29200 31450 29700 155 9350 500 19960 50 1 30944375 9407 48.03 8.08 12 2.33 633.00 3761.00 32100 20250512 -5.30 7000 20240909 334.29 32100 -5.30 20250512 14650 107.51 20250103 32100 -5.30 20250512 7000 334.29 20240909 3.62 Y 083650 500 154 억 4955320 N N 4680 N 00 N
5 20250512 130628 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 30700 -500 5 -1.60 19166287225 611148 63.40 31650 32100 30450 40550 21850 31200 31361.12 16.01 0 -105089 32700 31950 30950 30200 29200 31450 29700 155 9350 500 19960 50 1 30944375 9500 48.50 8.16 12 1.97 633.00 3761.00 32100 20250512 -4.36 7000 20240909 338.57 32100 -4.36 20250512 14650 109.56 20250103 32100 -4.36 20250512 7000 338.57 20240909 3.62 Y 083650 500 154 억 4955320 N N 4680 N 00 N
6 20250512 120629 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 30750 -450 5 -1.44 18199998450 579717 60.14 31650 32100 30450 40550 21850 31200 31394.63 16.01 0 -97741 32700 31950 30950 30200 29200 31450 29700 155 9350 500 19960 50 1 30944375 9515 48.58 8.18 12 1.87 633.00 3761.00 32100 20250512 -4.21 7000 20240909 339.29 32100 -4.21 20250512 14650 109.90 20250103 32100 -4.21 20250512 7000 339.29 20240909 3.62 Y 083650 500 154 억 4955320 N N 4680 N 00 N
7 20250512 110628 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 31200 0 3 0.00 15849803850 503574 52.24 31650 32100 30450 40550 21850 31200 31474.63 16.01 0 -91221 32700 31950 30950 30200 29200 31450 29700 155 9350 500 19960 50 1 30944375 9655 49.29 8.30 12 1.63 633.00 3761.00 32100 20250512 -2.80 7000 20240909 345.71 32100 -2.80 20250512 14650 112.97 20250103 32100 -2.80 20250512 7000 345.71 20240909 3.62 Y 083650 500 154 억 4955320 N N 4680 N 00 N
8 20250512 100627 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 31300 100 2 0.32 13236453700 419748 43.54 31650 32100 30450 40550 21850 31200 31534.29 16.01 0 -92380 32700 31950 30950 30200 29200 31450 29700 155 9350 500 19960 50 1 30944375 9686 49.45 8.32 12 1.36 633.00 3761.00 32100 20250512 -2.49 7000 20240909 347.14 32100 -2.49 20250512 14650 113.65 20250103 32100 -2.49 20250512 7000 347.14 20240909 3.62 Y 083650 500 154 억 4955320 N N 4680 N 00 N
9 20250512 090627 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 31950 750 2 2.40 3215120350 102415 10.62 31650 32100 30450 40550 21850 31200 31393.06 16.01 0 -25712 32700 31950 30950 30200 29200 31450 29700 155 9350 500 19960 50 1 30944375 9887 50.47 8.50 12 0.33 633.00 3761.00 32100 20250512 -0.47 7000 20240909 356.43 32100 -0.47 20250512 14650 118.09 20250103 32100 -0.47 20250512 7000 356.43 20240909 3.62 Y 083650 500 154 억 4955320 N N 4680 N 00 N
10 20250509 160623 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 31200 600 2 1.96 29741276600 963966 97.53 31250 31700 29950 39750 21450 30600 30853.00 15.56 0 158005 32433 31516 30483 29566 28533 31975 30025 155 9150 500 19580 50 1 30944375 9655 49.29 8.30 12 3.12 633.00 3761.00 31700 20250509 -1.58 7000 20240909 345.71 31700 -1.58 20250509 14650 112.97 20250103 31700 -1.58 20250509 7000 345.71 20240909 3.38 Y 083650 500 154 억 4814322 N N 4680 N 00 N
11 20250509 150629 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 31100 500 2 1.63 28314168900 918079 92.88 31250 31700 29950 39750 21450 30600 30840.67 15.56 0 143341 32433 31516 30483 29566 28533 31975 30025 155 9150 500 19580 50 1 30944375 9624 49.13 8.27 12 2.97 633.00 3761.00 31700 20250509 -1.89 7000 20240909 344.29 31700 -1.89 20250509 14650 112.29 20250103 31700 -1.89 20250509 7000 344.29 20240909 3.38 Y 083650 500 154 억 4814322 N N 2641 N 00 N
12 20250509 140626 57 100.00 KOSDAQ 신고가 기계·장비 N N N N N 31500 900 2 2.94 20032051950 653739 66.14 31250 31550 29950 39750 21450 30600 30642.28 15.56 0 166735 32433 31516 30483 29566 28533 31975 30025 155 9150 500 19580 50 1 30944375 9747 49.76 8.38 12 2.11 633.00 3761.00 31550 20250509 -0.16 7000 20240909 350.00 31550 -0.16 20250509 14650 115.02 20250103 31550 -0.16 20250509 7000 350.00 20240909 3.38 Y 083650 500 154 억 4814322 N N 2641 N 00 N