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
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
20250513,160727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13220,-280,5,-2.07,755110915,56250,94.35,13710,13800,13220,17550,9450,13500,13424.75,3.65,0,1771,13993,13746,13273,13026,12553,13870,13150,19,4050,100,9720,10,1,18900000,2499,8.63,1.16,12,0.30,1531.00,11436.00,32050,20240429,-58.75,9700,20241129,36.29,19470,-32.10,20250122,12000,10.17,20250409,29500,-55.19,20240516,9700,36.29,20241129,2.02,Y,110990,100,18 억,,689188,N,N,1443,N,00,N
20250513,150736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13250,-250,5,-1.85,705200685,52478,88.02,13710,13800,13220,17550,9450,13500,13438.03,3.65,0,281,13993,13746,13273,13026,12553,13870,13150,19,4050,100,9720,10,1,18900000,2504,8.65,1.16,12,0.28,1531.00,11436.00,32050,20240429,-58.66,9700,20241129,36.60,19470,-31.95,20250122,12000,10.42,20250409,29500,-55.08,20240516,9700,36.60,20241129,2.02,Y,110990,100,18 억,,689188,N,N,1687,N,00,N
20250513,140736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13260,-240,5,-1.78,521006005,38565,64.69,13710,13800,13220,17550,9450,13500,13509.81,3.65,0,-5082,13993,13746,13273,13026,12553,13870,13150,19,4050,100,9720,10,1,18900000,2506,8.66,1.16,12,0.20,1531.00,11436.00,32050,20240429,-58.63,9700,20241129,36.70,19470,-31.90,20250122,12000,10.50,20250409,29500,-55.05,20240516,9700,36.70,20241129,2.02,Y,110990,100,18 억,,689188,N,N,1687,N,00,N
20250513,130737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13360,-140,5,-1.04,402690285,29680,49.78,13710,13800,13360,17550,9450,13500,13567.73,3.65,0,-5095,13993,13746,13273,13026,12553,13870,13150,19,4050,100,9720,10,1,18900000,2525,8.73,1.17,12,0.16,1531.00,11436.00,32050,20240429,-58.32,9700,20241129,37.73,19470,-31.38,20250122,12000,11.33,20250409,29500,-54.71,20240516,9700,37.73,20241129,2.02,Y,110990,100,18 억,,689188,N,N,1687,N,00,N
20250513,120739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13510,10,2,0.07,366410555,26979,45.25,13710,13800,13395,17550,9450,13500,13581.32,3.65,0,-4862,13993,13746,13273,13026,12553,13870,13150,19,4050,100,9720,10,1,18900000,2553,8.82,1.18,12,0.14,1531.00,11436.00,32050,20240429,-57.85,9700,20241129,39.28,19470,-30.61,20250122,12000,12.58,20250409,29500,-54.20,20240516,9700,39.28,20241129,2.02,Y,110990,100,18 억,,689188,N,N,1687,N,00,N
20250513,110739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13530,30,2,0.22,292504445,21505,36.07,13710,13800,13395,17550,9450,13500,13601.69,3.65,0,-3698,13993,13746,13273,13026,12553,13870,13150,19,4050,100,9720,10,1,18900000,2557,8.84,1.18,12,0.11,1531.00,11436.00,32050,20240429,-57.78,9700,20241129,39.48,19470,-30.51,20250122,12000,12.75,20250409,29500,-54.14,20240516,9700,39.48,20241129,2.02,Y,110990,100,18 억,,689188,N,N,1687,N,00,N
20250513,100740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13400,-100,5,-0.74,242728555,17822,29.89,13710,13800,13395,17550,9450,13500,13619.60,3.65,0,-5173,13993,13746,13273,13026,12553,13870,13150,19,4050,100,9720,10,1,18900000,2533,8.75,1.17,12,0.09,1531.00,11436.00,32050,20240429,-58.19,9700,20241129,38.14,19470,-31.18,20250122,12000,11.67,20250409,29500,-54.58,20240516,9700,38.14,20241129,2.02,Y,110990,100,18 억,,689188,N,N,1687,N,00,N
20250513,090743,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13790,290,2,2.15,87881570,6396,10.73,13710,13800,13690,17550,9450,13500,13740.08,3.65,0,348,13993,13746,13273,13026,12553,13870,13150,19,4050,100,9720,10,1,18900000,2606,9.01,1.21,12,0.03,1531.00,11436.00,32050,20240429,-56.97,9700,20241129,42.16,19470,-29.17,20250122,12000,14.92,20250409,29500,-53.25,20240516,9700,42.16,20241129,2.02,Y,110990,100,18 억,,689188,N,N,1687,N,00,N
20250512,160724,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13500,430,2,3.29,794577450,59618,189.16,13150,13520,12800,16990,9150,13070,13327.81,3.48,0,31243,13436,13252,13066,12882,12696,13160,12790,19,3920,100,9410,10,1,18900000,2552,8.82,1.18,12,0.32,1531.00,11436.00,32350,20240426,-58.27,9700,20241129,39.18,19470,-30.66,20250122,12000,12.50,20250409,29500,-54.24,20240516,9700,39.18,20241129,2.00,Y,110990,100,18 억,,657580,N,N,1687,N,00,N
20250512,150733,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13490,420,2,3.21,735875710,55270,175.36,13150,13510,12800,16990,9150,13070,13314.20,3.48,0,29191,13436,13252,13066,12882,12696,13160,12790,19,3920,100,9410,10,1,18900000,2550,8.81,1.18,12,0.29,1531.00,11436.00,32350,20240426,-58.30,9700,20241129,39.07,19470,-30.71,20250122,12000,12.42,20250409,29500,-54.27,20240516,9700,39.07,20241129,2.00,Y,110990,100,18 억,,657580,N,N,546,N,00,N
20250512,140731,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13460,390,2,2.98,636657590,47907,152.00,13150,13500,12800,16990,9150,13070,13289.45,3.48,0,26375,13436,13252,13066,12882,12696,13160,12790,19,3920,100,9410,10,1,18900000,2544,8.79,1.18,12,0.25,1531.00,11436.00,32350,20240426,-58.39,9700,20241129,38.76,19470,-30.87,20250122,12000,12.17,20250409,29500,-54.37,20240516,9700,38.76,20241129,2.00,Y,110990,100,18 억,,657580,N,N,546,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 160727 57 100.00 KOSDAQ 기계·장비 N N N N N 13220 -280 5 -2.07 755110915 56250 94.35 13710 13800 13220 17550 9450 13500 13424.75 3.65 0 1771 13993 13746 13273 13026 12553 13870 13150 19 4050 100 9720 10 1 18900000 2499 8.63 1.16 12 0.30 1531.00 11436.00 32050 20240429 -58.75 9700 20241129 36.29 19470 -32.10 20250122 12000 10.17 20250409 29500 -55.19 20240516 9700 36.29 20241129 2.02 Y 110990 100 18 억 689188 N N 1443 N 00 N
3 20250513 150736 57 100.00 KOSDAQ 기계·장비 N N N N N 13250 -250 5 -1.85 705200685 52478 88.02 13710 13800 13220 17550 9450 13500 13438.03 3.65 0 281 13993 13746 13273 13026 12553 13870 13150 19 4050 100 9720 10 1 18900000 2504 8.65 1.16 12 0.28 1531.00 11436.00 32050 20240429 -58.66 9700 20241129 36.60 19470 -31.95 20250122 12000 10.42 20250409 29500 -55.08 20240516 9700 36.60 20241129 2.02 Y 110990 100 18 억 689188 N N 1687 N 00 N
4 20250513 140736 57 100.00 KOSDAQ 기계·장비 N N N N N 13260 -240 5 -1.78 521006005 38565 64.69 13710 13800 13220 17550 9450 13500 13509.81 3.65 0 -5082 13993 13746 13273 13026 12553 13870 13150 19 4050 100 9720 10 1 18900000 2506 8.66 1.16 12 0.20 1531.00 11436.00 32050 20240429 -58.63 9700 20241129 36.70 19470 -31.90 20250122 12000 10.50 20250409 29500 -55.05 20240516 9700 36.70 20241129 2.02 Y 110990 100 18 억 689188 N N 1687 N 00 N
5 20250513 130737 57 100.00 KOSDAQ 기계·장비 N N N N N 13360 -140 5 -1.04 402690285 29680 49.78 13710 13800 13360 17550 9450 13500 13567.73 3.65 0 -5095 13993 13746 13273 13026 12553 13870 13150 19 4050 100 9720 10 1 18900000 2525 8.73 1.17 12 0.16 1531.00 11436.00 32050 20240429 -58.32 9700 20241129 37.73 19470 -31.38 20250122 12000 11.33 20250409 29500 -54.71 20240516 9700 37.73 20241129 2.02 Y 110990 100 18 억 689188 N N 1687 N 00 N
6 20250513 120739 57 100.00 KOSDAQ 기계·장비 N N N N N 13510 10 2 0.07 366410555 26979 45.25 13710 13800 13395 17550 9450 13500 13581.32 3.65 0 -4862 13993 13746 13273 13026 12553 13870 13150 19 4050 100 9720 10 1 18900000 2553 8.82 1.18 12 0.14 1531.00 11436.00 32050 20240429 -57.85 9700 20241129 39.28 19470 -30.61 20250122 12000 12.58 20250409 29500 -54.20 20240516 9700 39.28 20241129 2.02 Y 110990 100 18 억 689188 N N 1687 N 00 N
7 20250513 110739 57 100.00 KOSDAQ 기계·장비 N N N N N 13530 30 2 0.22 292504445 21505 36.07 13710 13800 13395 17550 9450 13500 13601.69 3.65 0 -3698 13993 13746 13273 13026 12553 13870 13150 19 4050 100 9720 10 1 18900000 2557 8.84 1.18 12 0.11 1531.00 11436.00 32050 20240429 -57.78 9700 20241129 39.48 19470 -30.51 20250122 12000 12.75 20250409 29500 -54.14 20240516 9700 39.48 20241129 2.02 Y 110990 100 18 억 689188 N N 1687 N 00 N
8 20250513 100740 57 100.00 KOSDAQ 기계·장비 N N N N N 13400 -100 5 -0.74 242728555 17822 29.89 13710 13800 13395 17550 9450 13500 13619.60 3.65 0 -5173 13993 13746 13273 13026 12553 13870 13150 19 4050 100 9720 10 1 18900000 2533 8.75 1.17 12 0.09 1531.00 11436.00 32050 20240429 -58.19 9700 20241129 38.14 19470 -31.18 20250122 12000 11.67 20250409 29500 -54.58 20240516 9700 38.14 20241129 2.02 Y 110990 100 18 억 689188 N N 1687 N 00 N
9 20250513 090743 57 100.00 KOSDAQ 기계·장비 N N N N N 13790 290 2 2.15 87881570 6396 10.73 13710 13800 13690 17550 9450 13500 13740.08 3.65 0 348 13993 13746 13273 13026 12553 13870 13150 19 4050 100 9720 10 1 18900000 2606 9.01 1.21 12 0.03 1531.00 11436.00 32050 20240429 -56.97 9700 20241129 42.16 19470 -29.17 20250122 12000 14.92 20250409 29500 -53.25 20240516 9700 42.16 20241129 2.02 Y 110990 100 18 억 689188 N N 1687 N 00 N
10 20250512 160724 57 100.00 KOSDAQ 기계·장비 N N N N N 13500 430 2 3.29 794577450 59618 189.16 13150 13520 12800 16990 9150 13070 13327.81 3.48 0 31243 13436 13252 13066 12882 12696 13160 12790 19 3920 100 9410 10 1 18900000 2552 8.82 1.18 12 0.32 1531.00 11436.00 32350 20240426 -58.27 9700 20241129 39.18 19470 -30.66 20250122 12000 12.50 20250409 29500 -54.24 20240516 9700 39.18 20241129 2.00 Y 110990 100 18 억 657580 N N 1687 N 00 N
11 20250512 150733 57 100.00 KOSDAQ 기계·장비 N N N N N 13490 420 2 3.21 735875710 55270 175.36 13150 13510 12800 16990 9150 13070 13314.20 3.48 0 29191 13436 13252 13066 12882 12696 13160 12790 19 3920 100 9410 10 1 18900000 2550 8.81 1.18 12 0.29 1531.00 11436.00 32350 20240426 -58.30 9700 20241129 39.07 19470 -30.71 20250122 12000 12.42 20250409 29500 -54.27 20240516 9700 39.07 20241129 2.00 Y 110990 100 18 억 657580 N N 546 N 00 N
12 20250512 140731 57 100.00 KOSDAQ 기계·장비 N N N N N 13460 390 2 2.98 636657590 47907 152.00 13150 13500 12800 16990 9150 13070 13289.45 3.48 0 26375 13436 13252 13066 12882 12696 13160 12790 19 3920 100 9410 10 1 18900000 2544 8.79 1.18 12 0.25 1531.00 11436.00 32350 20240426 -58.39 9700 20241129 38.76 19470 -30.87 20250122 12000 12.17 20250409 29500 -54.37 20240516 9700 38.76 20241129 2.00 Y 110990 100 18 억 657580 N N 546 N 00 N