ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 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
20250513,160723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,37700,1350,2,3.71,28853517075,761578,444.52,37100,38950,36900,47250,25450,36350,37886.55,4.82,0,-8758,37816,37082,36616,35882,35416,36850,35650,66,10900,500,22530,50,1,13212660,4981,-157.74,4.95,12,5.76,-239.00,7622.00,45000,20250203,-16.22,14870,20240805,153.53,45000,-16.22,20250203,24600,53.25,20250102,45000,-16.22,20250203,14870,153.53,20240805,2.69,Y,108490,500,66 억,,637174,N,N,8662,N,00,N
20250513,150733,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,37800,1450,2,3.99,28109162150,741850,433.00,37100,38950,36900,47250,25450,36350,37890.63,4.82,0,-14311,37816,37082,36616,35882,35416,36850,35650,66,10900,500,22530,50,1,13212660,4994,-158.16,4.96,12,5.61,-239.00,7622.00,45000,20250203,-16.00,14870,20240805,154.20,45000,-16.00,20250203,24600,53.66,20250102,45000,-16.00,20250203,14870,154.20,20240805,2.69,Y,108490,500,66 억,,637174,N,N,7686,N,00,N
20250513,140733,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,37450,1100,2,3.03,25748205900,679360,396.53,37100,38950,36900,47250,25450,36350,37900.68,4.82,0,-31782,37816,37082,36616,35882,35416,36850,35650,66,10900,500,22530,50,1,13212660,4948,-156.69,4.91,12,5.14,-239.00,7622.00,45000,20250203,-16.78,14870,20240805,151.85,45000,-16.78,20250203,24600,52.24,20250102,45000,-16.78,20250203,14870,151.85,20240805,2.69,Y,108490,500,66 억,,637174,N,N,7686,N,00,N
20250513,130734,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,37800,1450,2,3.99,23944987600,631459,368.57,37100,38950,36900,47250,25450,36350,37920.10,4.82,0,-38859,37816,37082,36616,35882,35416,36850,35650,66,10900,500,22530,50,1,13212660,4994,-158.16,4.96,12,4.78,-239.00,7622.00,45000,20250203,-16.00,14870,20240805,154.20,45000,-16.00,20250203,24600,53.66,20250102,45000,-16.00,20250203,14870,154.20,20240805,2.69,Y,108490,500,66 억,,637174,N,N,7686,N,00,N
20250513,120736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,37750,1400,2,3.85,22836415675,602114,351.44,37100,38950,36900,47250,25450,36350,37927.06,4.82,0,-47299,37816,37082,36616,35882,35416,36850,35650,66,10900,500,22530,50,1,13212660,4988,-157.95,4.95,12,4.56,-239.00,7622.00,45000,20250203,-16.11,14870,20240805,153.87,45000,-16.11,20250203,24600,53.46,20250102,45000,-16.11,20250203,14870,153.87,20240805,2.69,Y,108490,500,66 억,,637174,N,N,7686,N,00,N
20250513,110735,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,37700,1350,2,3.71,21951293550,578571,337.70,37100,38950,36900,47250,25450,36350,37940.54,4.82,0,-57773,37816,37082,36616,35882,35416,36850,35650,66,10900,500,22530,50,1,13212660,4981,-157.74,4.95,12,4.38,-239.00,7622.00,45000,20250203,-16.22,14870,20240805,153.53,45000,-16.22,20250203,24600,53.25,20250102,45000,-16.22,20250203,14870,153.53,20240805,2.69,Y,108490,500,66 억,,637174,N,N,7686,N,00,N
20250513,100737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,37250,900,2,2.48,19926520950,524554,306.17,37100,38950,36900,47250,25450,36350,37987.55,4.82,0,-52883,37816,37082,36616,35882,35416,36850,35650,66,10900,500,22530,50,1,13212660,4922,-155.86,4.89,12,3.97,-239.00,7622.00,45000,20250203,-17.22,14870,20240805,150.50,45000,-17.22,20250203,24600,51.42,20250102,45000,-17.22,20250203,14870,150.50,20240805,2.69,Y,108490,500,66 억,,637174,N,N,7686,N,00,N
20250513,090739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,37900,1550,2,4.26,2750484500,73521,42.91,37100,37900,36900,47250,25450,36350,37410.87,4.82,0,-12604,37816,37082,36616,35882,35416,36850,35650,66,10900,500,22530,50,1,13212660,5008,-158.58,4.97,12,0.56,-239.00,7622.00,45000,20250203,-15.78,14870,20240805,154.88,45000,-15.78,20250203,24600,54.07,20250102,45000,-15.78,20250203,14870,154.88,20240805,2.69,Y,108490,500,66 억,,637174,N,N,7686,N,00,N
20250512,160721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,36350,200,2,0.55,6261624400,171327,81.08,36850,37350,36150,46950,25350,36150,36547.83,4.95,0,-20180,37650,36900,36500,35750,35350,36700,35550,66,10800,500,22410,50,1,13212660,4803,-152.09,4.77,12,1.30,-239.00,7622.00,45000,20250203,-19.22,14870,20240805,144.45,45000,-19.22,20250203,24600,47.76,20250102,45000,-19.22,20250203,14870,144.45,20240805,2.53,Y,108490,500,66 억,,654534,N,N,7686,N,00,N
20250512,150729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,36300,150,2,0.41,5863016825,160363,75.89,36850,37350,36150,46950,25350,36150,36560.91,4.95,0,-21589,37650,36900,36500,35750,35350,36700,35550,66,10800,500,22410,50,1,13212660,4796,-151.88,4.76,12,1.21,-239.00,7622.00,45000,20250203,-19.33,14870,20240805,144.12,45000,-19.33,20250203,24600,47.56,20250102,45000,-19.33,20250203,14870,144.12,20240805,2.53,Y,108490,500,66 억,,654534,N,N,9022,N,00,N
20250512,140727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,36300,150,2,0.41,5405797725,147762,69.93,36850,37350,36150,46950,25350,36150,36584.49,4.95,0,-20550,37650,36900,36500,35750,35350,36700,35550,66,10800,500,22410,50,1,13212660,4796,-151.88,4.76,12,1.12,-239.00,7622.00,45000,20250203,-19.33,14870,20240805,144.12,45000,-19.33,20250203,24600,47.56,20250102,45000,-19.33,20250203,14870,144.12,20240805,2.53,Y,108490,500,66 억,,654534,N,N,9022,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 20250513 160723 57 100.00 KOSDAQ 기계·장비 N N N N N 37700 1350 2 3.71 28853517075 761578 444.52 37100 38950 36900 47250 25450 36350 37886.55 4.82 0 -8758 37816 37082 36616 35882 35416 36850 35650 66 10900 500 22530 50 1 13212660 4981 -157.74 4.95 12 5.76 -239.00 7622.00 45000 20250203 -16.22 14870 20240805 153.53 45000 -16.22 20250203 24600 53.25 20250102 45000 -16.22 20250203 14870 153.53 20240805 2.69 Y 108490 500 66 억 637174 N N 8662 N 00 N
3 20250513 150733 57 100.00 KOSDAQ 기계·장비 N N N N N 37800 1450 2 3.99 28109162150 741850 433.00 37100 38950 36900 47250 25450 36350 37890.63 4.82 0 -14311 37816 37082 36616 35882 35416 36850 35650 66 10900 500 22530 50 1 13212660 4994 -158.16 4.96 12 5.61 -239.00 7622.00 45000 20250203 -16.00 14870 20240805 154.20 45000 -16.00 20250203 24600 53.66 20250102 45000 -16.00 20250203 14870 154.20 20240805 2.69 Y 108490 500 66 억 637174 N N 7686 N 00 N
4 20250513 140733 57 100.00 KOSDAQ 기계·장비 N N N N N 37450 1100 2 3.03 25748205900 679360 396.53 37100 38950 36900 47250 25450 36350 37900.68 4.82 0 -31782 37816 37082 36616 35882 35416 36850 35650 66 10900 500 22530 50 1 13212660 4948 -156.69 4.91 12 5.14 -239.00 7622.00 45000 20250203 -16.78 14870 20240805 151.85 45000 -16.78 20250203 24600 52.24 20250102 45000 -16.78 20250203 14870 151.85 20240805 2.69 Y 108490 500 66 억 637174 N N 7686 N 00 N
5 20250513 130734 57 100.00 KOSDAQ 기계·장비 N N N N N 37800 1450 2 3.99 23944987600 631459 368.57 37100 38950 36900 47250 25450 36350 37920.10 4.82 0 -38859 37816 37082 36616 35882 35416 36850 35650 66 10900 500 22530 50 1 13212660 4994 -158.16 4.96 12 4.78 -239.00 7622.00 45000 20250203 -16.00 14870 20240805 154.20 45000 -16.00 20250203 24600 53.66 20250102 45000 -16.00 20250203 14870 154.20 20240805 2.69 Y 108490 500 66 억 637174 N N 7686 N 00 N
6 20250513 120736 57 100.00 KOSDAQ 기계·장비 N N N N N 37750 1400 2 3.85 22836415675 602114 351.44 37100 38950 36900 47250 25450 36350 37927.06 4.82 0 -47299 37816 37082 36616 35882 35416 36850 35650 66 10900 500 22530 50 1 13212660 4988 -157.95 4.95 12 4.56 -239.00 7622.00 45000 20250203 -16.11 14870 20240805 153.87 45000 -16.11 20250203 24600 53.46 20250102 45000 -16.11 20250203 14870 153.87 20240805 2.69 Y 108490 500 66 억 637174 N N 7686 N 00 N
7 20250513 110735 57 100.00 KOSDAQ 기계·장비 N N N N N 37700 1350 2 3.71 21951293550 578571 337.70 37100 38950 36900 47250 25450 36350 37940.54 4.82 0 -57773 37816 37082 36616 35882 35416 36850 35650 66 10900 500 22530 50 1 13212660 4981 -157.74 4.95 12 4.38 -239.00 7622.00 45000 20250203 -16.22 14870 20240805 153.53 45000 -16.22 20250203 24600 53.25 20250102 45000 -16.22 20250203 14870 153.53 20240805 2.69 Y 108490 500 66 억 637174 N N 7686 N 00 N
8 20250513 100737 57 100.00 KOSDAQ 기계·장비 N N N N N 37250 900 2 2.48 19926520950 524554 306.17 37100 38950 36900 47250 25450 36350 37987.55 4.82 0 -52883 37816 37082 36616 35882 35416 36850 35650 66 10900 500 22530 50 1 13212660 4922 -155.86 4.89 12 3.97 -239.00 7622.00 45000 20250203 -17.22 14870 20240805 150.50 45000 -17.22 20250203 24600 51.42 20250102 45000 -17.22 20250203 14870 150.50 20240805 2.69 Y 108490 500 66 억 637174 N N 7686 N 00 N
9 20250513 090739 57 100.00 KOSDAQ 기계·장비 N N N N N 37900 1550 2 4.26 2750484500 73521 42.91 37100 37900 36900 47250 25450 36350 37410.87 4.82 0 -12604 37816 37082 36616 35882 35416 36850 35650 66 10900 500 22530 50 1 13212660 5008 -158.58 4.97 12 0.56 -239.00 7622.00 45000 20250203 -15.78 14870 20240805 154.88 45000 -15.78 20250203 24600 54.07 20250102 45000 -15.78 20250203 14870 154.88 20240805 2.69 Y 108490 500 66 억 637174 N N 7686 N 00 N
10 20250512 160721 57 100.00 KOSDAQ 기계·장비 N N N N N 36350 200 2 0.55 6261624400 171327 81.08 36850 37350 36150 46950 25350 36150 36547.83 4.95 0 -20180 37650 36900 36500 35750 35350 36700 35550 66 10800 500 22410 50 1 13212660 4803 -152.09 4.77 12 1.30 -239.00 7622.00 45000 20250203 -19.22 14870 20240805 144.45 45000 -19.22 20250203 24600 47.76 20250102 45000 -19.22 20250203 14870 144.45 20240805 2.53 Y 108490 500 66 억 654534 N N 7686 N 00 N
11 20250512 150729 57 100.00 KOSDAQ 기계·장비 N N N N N 36300 150 2 0.41 5863016825 160363 75.89 36850 37350 36150 46950 25350 36150 36560.91 4.95 0 -21589 37650 36900 36500 35750 35350 36700 35550 66 10800 500 22410 50 1 13212660 4796 -151.88 4.76 12 1.21 -239.00 7622.00 45000 20250203 -19.33 14870 20240805 144.12 45000 -19.33 20250203 24600 47.56 20250102 45000 -19.33 20250203 14870 144.12 20240805 2.53 Y 108490 500 66 억 654534 N N 9022 N 00 N
12 20250512 140727 57 100.00 KOSDAQ 기계·장비 N N N N N 36300 150 2 0.41 5405797725 147762 69.93 36850 37350 36150 46950 25350 36150 36584.49 4.95 0 -20550 37650 36900 36500 35750 35350 36700 35550 66 10800 500 22410 50 1 13212660 4796 -151.88 4.76 12 1.12 -239.00 7622.00 45000 20250203 -19.33 14870 20240805 144.12 45000 -19.33 20250203 24600 47.56 20250102 45000 -19.33 20250203 14870 144.12 20240805 2.53 Y 108490 500 66 억 654534 N N 9022 N 00 N