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
110990/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
20250516,160638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13030,-130,5,-0.99,967553140,75021,119.07,12850,13120,12750,17100,9220,13160,12897.03,3.83,0,-6861,13713,13436,13253,12976,12793,13345,12885,19,3940,100,9470,10,1,18900000,2463,8.51,1.14,12,0.40,1531.00,11436.00,30100,20240503,-56.71,9700,20241129,34.33,19470,-33.08,20250122,12000,8.58,20250409,29500,-55.83,20240516,9700,34.33,20241129,2.04,Y,110990,100,18 억,,724675,N,N,1416,N,00,N
20250516,150649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13050,-110,5,-0.84,875495430,67955,107.86,12850,13120,12750,17100,9220,13160,12883.46,3.83,0,-5793,13713,13436,13253,12976,12793,13345,12885,19,3940,100,9470,10,1,18900000,2466,8.52,1.14,12,0.36,1531.00,11436.00,30100,20240503,-56.64,9700,20241129,34.54,19470,-32.97,20250122,12000,8.75,20250409,29500,-55.76,20240516,9700,34.54,20241129,2.04,Y,110990,100,18 억,,724675,N,N,453,N,00,N
20250516,140645,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12940,-220,5,-1.67,685200315,53330,84.65,12850,13090,12750,17100,9220,13160,12848.31,3.83,0,-11489,13713,13436,13253,12976,12793,13345,12885,19,3940,100,9470,10,1,18900000,2446,8.45,1.13,12,0.28,1531.00,11436.00,30100,20240503,-57.01,9700,20241129,33.40,19470,-33.54,20250122,12000,7.83,20250409,29500,-56.14,20240516,9700,33.40,20241129,2.04,Y,110990,100,18 억,,724675,N,N,453,N,00,N
20250516,130643,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12910,-250,5,-1.90,574415290,44783,71.08,12850,13090,12750,17100,9220,13160,12826.64,3.83,0,-10446,13713,13436,13253,12976,12793,13345,12885,19,3940,100,9470,10,1,18900000,2440,8.43,1.13,12,0.24,1531.00,11436.00,30100,20240503,-57.11,9700,20241129,33.09,19470,-33.69,20250122,12000,7.58,20250409,29500,-56.24,20240516,9700,33.09,20241129,2.04,Y,110990,100,18 억,,724675,N,N,453,N,00,N
20250516,120645,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12860,-300,5,-2.28,524835660,40933,64.97,12850,13090,12750,17100,9220,13160,12821.82,3.83,0,-12784,13713,13436,13253,12976,12793,13345,12885,19,3940,100,9470,10,1,18900000,2431,8.40,1.12,12,0.22,1531.00,11436.00,30100,20240503,-57.28,9700,20241129,32.58,19470,-33.95,20250122,12000,7.17,20250409,29500,-56.41,20240516,9700,32.58,20241129,2.04,Y,110990,100,18 억,,724675,N,N,453,N,00,N
20250516,110621,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12800,-360,5,-2.74,431507590,33640,53.39,12850,13090,12770,17100,9220,13160,12827.22,3.83,0,-9827,13713,13436,13253,12976,12793,13345,12885,19,3940,100,9470,10,1,18900000,2419,8.36,1.12,12,0.18,1531.00,11436.00,30100,20240503,-57.48,9700,20241129,31.96,19470,-34.26,20250122,12000,6.67,20250409,29500,-56.61,20240516,9700,31.96,20241129,2.04,Y,110990,100,18 억,,724675,N,N,453,N,00,N
20250516,100647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12830,-330,5,-2.51,322725150,25138,39.90,12850,13090,12780,17100,9220,13160,12838.14,3.83,0,-7008,13713,13436,13253,12976,12793,13345,12885,19,3940,100,9470,10,1,18900000,2425,8.38,1.12,12,0.13,1531.00,11436.00,30100,20240503,-57.38,9700,20241129,32.27,19470,-34.10,20250122,12000,6.92,20250409,29500,-56.51,20240516,9700,32.27,20241129,2.04,Y,110990,100,18 억,,724675,N,N,453,N,00,N
20250516,090649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12800,-360,5,-2.74,67730230,5277,8.38,12850,13090,12780,17100,9220,13160,12834.99,3.83,0,-1140,13713,13436,13253,12976,12793,13345,12885,19,3940,100,9470,10,1,18900000,2419,8.36,1.12,12,0.03,1531.00,11436.00,30100,20240503,-57.48,9700,20241129,31.96,19470,-34.26,20250122,12000,6.67,20250409,29500,-56.61,20240516,9700,31.96,20241129,2.04,Y,110990,100,18 억,,724675,N,N,453,N,00,N
20250515,160734,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13160,-220,5,-1.64,831300060,63004,62.07,13380,13530,13070,17390,9370,13380,13194.40,3.92,0,-11568,13766,13572,13436,13242,13106,13505,13175,19,4010,100,9630,10,1,18900000,2487,8.60,1.15,12,0.33,1531.00,11436.00,30100,20240503,-56.28,9700,20241129,35.67,19470,-32.41,20250122,12000,9.67,20250409,29500,-55.39,20240516,9700,35.67,20241129,2.04,Y,110990,100,18 억,,740967,N,N,453,N,00,N
20250515,150742,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13210,-170,5,-1.27,792218280,60038,59.15,13380,13530,13070,17390,9370,13380,13195.28,3.92,0,-10970,13766,13572,13436,13242,13106,13505,13175,19,4010,100,9630,10,1,18900000,2497,8.63,1.16,12,0.32,1531.00,11436.00,30100,20240503,-56.11,9700,20241129,36.19,19470,-32.15,20250122,12000,10.08,20250409,29500,-55.22,20240516,9700,36.19,20241129,2.04,Y,110990,100,18 억,,740967,N,N,186,N,00,N
20250515,140743,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13120,-260,5,-1.94,623284370,47204,46.51,13380,13530,13070,17390,9370,13380,13204.06,3.92,0,-11529,13766,13572,13436,13242,13106,13505,13175,19,4010,100,9630,10,1,18900000,2480,8.57,1.15,12,0.25,1531.00,11436.00,30100,20240503,-56.41,9700,20241129,35.26,19470,-32.61,20250122,12000,9.33,20250409,29500,-55.53,20240516,9700,35.26,20241129,2.04,Y,110990,100,18 억,,740967,N,N,186,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 160638 57 100.00 KOSDAQ 기계·장비 N N N N N 13030 -130 5 -0.99 967553140 75021 119.07 12850 13120 12750 17100 9220 13160 12897.03 3.83 0 -6861 13713 13436 13253 12976 12793 13345 12885 19 3940 100 9470 10 1 18900000 2463 8.51 1.14 12 0.40 1531.00 11436.00 30100 20240503 -56.71 9700 20241129 34.33 19470 -33.08 20250122 12000 8.58 20250409 29500 -55.83 20240516 9700 34.33 20241129 2.04 Y 110990 100 18 억 724675 N N 1416 N 00 N
3 20250516 150649 57 100.00 KOSDAQ 기계·장비 N N N N N 13050 -110 5 -0.84 875495430 67955 107.86 12850 13120 12750 17100 9220 13160 12883.46 3.83 0 -5793 13713 13436 13253 12976 12793 13345 12885 19 3940 100 9470 10 1 18900000 2466 8.52 1.14 12 0.36 1531.00 11436.00 30100 20240503 -56.64 9700 20241129 34.54 19470 -32.97 20250122 12000 8.75 20250409 29500 -55.76 20240516 9700 34.54 20241129 2.04 Y 110990 100 18 억 724675 N N 453 N 00 N
4 20250516 140645 57 100.00 KOSDAQ 기계·장비 N N N N N 12940 -220 5 -1.67 685200315 53330 84.65 12850 13090 12750 17100 9220 13160 12848.31 3.83 0 -11489 13713 13436 13253 12976 12793 13345 12885 19 3940 100 9470 10 1 18900000 2446 8.45 1.13 12 0.28 1531.00 11436.00 30100 20240503 -57.01 9700 20241129 33.40 19470 -33.54 20250122 12000 7.83 20250409 29500 -56.14 20240516 9700 33.40 20241129 2.04 Y 110990 100 18 억 724675 N N 453 N 00 N
5 20250516 130643 57 100.00 KOSDAQ 기계·장비 N N N N N 12910 -250 5 -1.90 574415290 44783 71.08 12850 13090 12750 17100 9220 13160 12826.64 3.83 0 -10446 13713 13436 13253 12976 12793 13345 12885 19 3940 100 9470 10 1 18900000 2440 8.43 1.13 12 0.24 1531.00 11436.00 30100 20240503 -57.11 9700 20241129 33.09 19470 -33.69 20250122 12000 7.58 20250409 29500 -56.24 20240516 9700 33.09 20241129 2.04 Y 110990 100 18 억 724675 N N 453 N 00 N
6 20250516 120645 57 100.00 KOSDAQ 기계·장비 N N N N N 12860 -300 5 -2.28 524835660 40933 64.97 12850 13090 12750 17100 9220 13160 12821.82 3.83 0 -12784 13713 13436 13253 12976 12793 13345 12885 19 3940 100 9470 10 1 18900000 2431 8.40 1.12 12 0.22 1531.00 11436.00 30100 20240503 -57.28 9700 20241129 32.58 19470 -33.95 20250122 12000 7.17 20250409 29500 -56.41 20240516 9700 32.58 20241129 2.04 Y 110990 100 18 억 724675 N N 453 N 00 N
7 20250516 110621 57 100.00 KOSDAQ 기계·장비 N N N N N 12800 -360 5 -2.74 431507590 33640 53.39 12850 13090 12770 17100 9220 13160 12827.22 3.83 0 -9827 13713 13436 13253 12976 12793 13345 12885 19 3940 100 9470 10 1 18900000 2419 8.36 1.12 12 0.18 1531.00 11436.00 30100 20240503 -57.48 9700 20241129 31.96 19470 -34.26 20250122 12000 6.67 20250409 29500 -56.61 20240516 9700 31.96 20241129 2.04 Y 110990 100 18 억 724675 N N 453 N 00 N
8 20250516 100647 57 100.00 KOSDAQ 기계·장비 N N N N N 12830 -330 5 -2.51 322725150 25138 39.90 12850 13090 12780 17100 9220 13160 12838.14 3.83 0 -7008 13713 13436 13253 12976 12793 13345 12885 19 3940 100 9470 10 1 18900000 2425 8.38 1.12 12 0.13 1531.00 11436.00 30100 20240503 -57.38 9700 20241129 32.27 19470 -34.10 20250122 12000 6.92 20250409 29500 -56.51 20240516 9700 32.27 20241129 2.04 Y 110990 100 18 억 724675 N N 453 N 00 N
9 20250516 090649 57 100.00 KOSDAQ 기계·장비 N N N N N 12800 -360 5 -2.74 67730230 5277 8.38 12850 13090 12780 17100 9220 13160 12834.99 3.83 0 -1140 13713 13436 13253 12976 12793 13345 12885 19 3940 100 9470 10 1 18900000 2419 8.36 1.12 12 0.03 1531.00 11436.00 30100 20240503 -57.48 9700 20241129 31.96 19470 -34.26 20250122 12000 6.67 20250409 29500 -56.61 20240516 9700 31.96 20241129 2.04 Y 110990 100 18 억 724675 N N 453 N 00 N
10 20250515 160734 57 100.00 KOSDAQ 기계·장비 N N N N N 13160 -220 5 -1.64 831300060 63004 62.07 13380 13530 13070 17390 9370 13380 13194.40 3.92 0 -11568 13766 13572 13436 13242 13106 13505 13175 19 4010 100 9630 10 1 18900000 2487 8.60 1.15 12 0.33 1531.00 11436.00 30100 20240503 -56.28 9700 20241129 35.67 19470 -32.41 20250122 12000 9.67 20250409 29500 -55.39 20240516 9700 35.67 20241129 2.04 Y 110990 100 18 억 740967 N N 453 N 00 N
11 20250515 150742 57 100.00 KOSDAQ 기계·장비 N N N N N 13210 -170 5 -1.27 792218280 60038 59.15 13380 13530 13070 17390 9370 13380 13195.28 3.92 0 -10970 13766 13572 13436 13242 13106 13505 13175 19 4010 100 9630 10 1 18900000 2497 8.63 1.16 12 0.32 1531.00 11436.00 30100 20240503 -56.11 9700 20241129 36.19 19470 -32.15 20250122 12000 10.08 20250409 29500 -55.22 20240516 9700 36.19 20241129 2.04 Y 110990 100 18 억 740967 N N 186 N 00 N
12 20250515 140743 57 100.00 KOSDAQ 기계·장비 N N N N N 13120 -260 5 -1.94 623284370 47204 46.51 13380 13530 13070 17390 9370 13380 13204.06 3.92 0 -11529 13766 13572 13436 13242 13106 13505 13175 19 4010 100 9630 10 1 18900000 2480 8.57 1.15 12 0.25 1531.00 11436.00 30100 20240503 -56.41 9700 20241129 35.26 19470 -32.61 20250122 12000 9.33 20250409 29500 -55.53 20240516 9700 35.26 20241129 2.04 Y 110990 100 18 억 740967 N N 186 N 00 N