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
160980/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
20250513,160816,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12070,10,2,0.08,918655365,75763,110.86,12130,12290,12020,15670,8450,12060,12125.38,2.61,0,-1585,12233,12146,11973,11886,11713,12190,11930,55,3610,500,8440,10,1,10924243,1319,8.55,0.73,12,0.69,1411.00,16629.00,23750,20240529,-49.18,7410,20241210,62.89,13720,-12.03,20250205,8510,41.83,20250102,23750,-49.18,20240529,7410,62.89,20241210,1.86,Y,160980,500,54 억,,285210,N,N,115,N,00,N
20250513,150826,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12060,0,3,0.00,891004550,73471,107.50,12130,12290,12020,15670,8450,12060,12127.30,2.61,0,-1304,12233,12146,11973,11886,11713,12190,11930,55,3610,500,8440,10,1,10924243,1317,8.55,0.73,12,0.67,1411.00,16629.00,23750,20240529,-49.22,7410,20241210,62.75,13720,-12.10,20250205,8510,41.72,20250102,23750,-49.22,20240529,7410,62.75,20241210,1.86,Y,160980,500,54 억,,285210,N,N,3653,N,00,N
20250513,140827,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12060,0,3,0.00,824904470,67997,99.49,12130,12290,12020,15670,8450,12060,12131.48,2.61,0,-1204,12233,12146,11973,11886,11713,12190,11930,55,3610,500,8440,10,1,10924243,1317,8.55,0.73,12,0.62,1411.00,16629.00,23750,20240529,-49.22,7410,20241210,62.75,13720,-12.10,20250205,8510,41.72,20250102,23750,-49.22,20240529,7410,62.75,20241210,1.86,Y,160980,500,54 억,,285210,N,N,3653,N,00,N
20250513,130828,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12070,10,2,0.08,790852130,65177,95.37,12130,12290,12020,15670,8450,12060,12133.91,2.61,0,-1138,12233,12146,11973,11886,11713,12190,11930,55,3610,500,8440,10,1,10924243,1319,8.55,0.73,12,0.60,1411.00,16629.00,23750,20240529,-49.18,7410,20241210,62.89,13720,-12.03,20250205,8510,41.83,20250102,23750,-49.18,20240529,7410,62.89,20241210,1.86,Y,160980,500,54 억,,285210,N,N,3653,N,00,N
20250513,120831,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12070,10,2,0.08,711676750,58615,85.77,12130,12290,12060,15670,8450,12060,12141.55,2.61,0,-1410,12233,12146,11973,11886,11713,12190,11930,55,3610,500,8440,10,1,10924243,1319,8.55,0.73,12,0.54,1411.00,16629.00,23750,20240529,-49.18,7410,20241210,62.89,13720,-12.03,20250205,8510,41.83,20250102,23750,-49.18,20240529,7410,62.89,20241210,1.86,Y,160980,500,54 억,,285210,N,N,3653,N,00,N
20250513,110829,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12140,80,2,0.66,596882320,49141,71.90,12130,12290,12060,15670,8450,12060,12146.32,2.61,0,5845,12233,12146,11973,11886,11713,12190,11930,55,3610,500,8440,10,1,10924243,1326,8.60,0.73,12,0.45,1411.00,16629.00,23750,20240529,-48.88,7410,20241210,63.83,13720,-11.52,20250205,8510,42.66,20250102,23750,-48.88,20240529,7410,63.83,20241210,1.86,Y,160980,500,54 억,,285210,N,N,3653,N,00,N
20250513,100831,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12080,20,2,0.17,402161120,33099,48.43,12130,12290,12080,15670,8450,12060,12150.25,2.61,0,-2412,12233,12146,11973,11886,11713,12190,11930,55,3610,500,8440,10,1,10924243,1320,8.56,0.73,12,0.30,1411.00,16629.00,23750,20240529,-49.14,7410,20241210,63.02,13720,-11.95,20250205,8510,41.95,20250102,23750,-49.14,20240529,7410,63.02,20241210,1.86,Y,160980,500,54 억,,285210,N,N,3653,N,00,N
20250513,090833,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12170,110,2,0.91,184013320,15116,22.12,12130,12290,12110,15670,8450,12060,12173.41,2.61,0,653,12233,12146,11973,11886,11713,12190,11930,55,3610,500,8440,10,1,10924243,1329,8.63,0.73,12,0.14,1411.00,16629.00,23750,20240529,-48.76,7410,20241210,64.24,13720,-11.30,20250205,8510,43.01,20250102,23750,-48.76,20240529,7410,64.24,20241210,1.86,Y,160980,500,54 억,,285210,N,N,3653,N,00,N
20250512,160813,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12060,120,2,1.01,793140660,66517,113.69,11860,12060,11800,15520,8360,11940,11923.75,2.52,0,9285,12180,12060,11840,11720,11500,12120,11780,55,3580,500,8350,10,1,10924243,1317,8.55,0.73,12,0.61,1411.00,16629.00,23750,20240529,-49.22,7410,20241210,62.75,13720,-12.10,20250205,8510,41.72,20250102,23750,-49.22,20240529,7410,62.75,20241210,1.89,Y,160980,500,54 억,,275524,N,N,3653,N,00,N
20250512,150822,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11980,40,2,0.34,672196810,56448,96.48,11860,12020,11800,15520,8360,11940,11908.23,2.52,0,6312,12180,12060,11840,11720,11500,12120,11780,55,3580,500,8350,10,1,10924243,1309,8.49,0.72,12,0.52,1411.00,16629.00,23750,20240529,-49.56,7410,20241210,61.67,13720,-12.68,20250205,8510,40.78,20250102,23750,-49.56,20240529,7410,61.67,20241210,1.89,Y,160980,500,54 억,,275524,N,N,3310,N,00,N
20250512,140820,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11950,10,2,0.08,602801780,50647,86.57,11860,12020,11800,15520,8360,11940,11902.00,2.52,0,5900,12180,12060,11840,11720,11500,12120,11780,55,3580,500,8350,10,1,10924243,1305,8.47,0.72,12,0.46,1411.00,16629.00,23750,20240529,-49.68,7410,20241210,61.27,13720,-12.90,20250205,8510,40.42,20250102,23750,-49.68,20240529,7410,61.27,20241210,1.89,Y,160980,500,54 억,,275524,N,N,3310,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 160816 57 100.00 KOSDAQ 기계·장비 N N N N N 12070 10 2 0.08 918655365 75763 110.86 12130 12290 12020 15670 8450 12060 12125.38 2.61 0 -1585 12233 12146 11973 11886 11713 12190 11930 55 3610 500 8440 10 1 10924243 1319 8.55 0.73 12 0.69 1411.00 16629.00 23750 20240529 -49.18 7410 20241210 62.89 13720 -12.03 20250205 8510 41.83 20250102 23750 -49.18 20240529 7410 62.89 20241210 1.86 Y 160980 500 54 억 285210 N N 115 N 00 N
3 20250513 150826 57 100.00 KOSDAQ 기계·장비 N N N N N 12060 0 3 0.00 891004550 73471 107.50 12130 12290 12020 15670 8450 12060 12127.30 2.61 0 -1304 12233 12146 11973 11886 11713 12190 11930 55 3610 500 8440 10 1 10924243 1317 8.55 0.73 12 0.67 1411.00 16629.00 23750 20240529 -49.22 7410 20241210 62.75 13720 -12.10 20250205 8510 41.72 20250102 23750 -49.22 20240529 7410 62.75 20241210 1.86 Y 160980 500 54 억 285210 N N 3653 N 00 N
4 20250513 140827 57 100.00 KOSDAQ 기계·장비 N N N N N 12060 0 3 0.00 824904470 67997 99.49 12130 12290 12020 15670 8450 12060 12131.48 2.61 0 -1204 12233 12146 11973 11886 11713 12190 11930 55 3610 500 8440 10 1 10924243 1317 8.55 0.73 12 0.62 1411.00 16629.00 23750 20240529 -49.22 7410 20241210 62.75 13720 -12.10 20250205 8510 41.72 20250102 23750 -49.22 20240529 7410 62.75 20241210 1.86 Y 160980 500 54 억 285210 N N 3653 N 00 N
5 20250513 130828 57 100.00 KOSDAQ 기계·장비 N N N N N 12070 10 2 0.08 790852130 65177 95.37 12130 12290 12020 15670 8450 12060 12133.91 2.61 0 -1138 12233 12146 11973 11886 11713 12190 11930 55 3610 500 8440 10 1 10924243 1319 8.55 0.73 12 0.60 1411.00 16629.00 23750 20240529 -49.18 7410 20241210 62.89 13720 -12.03 20250205 8510 41.83 20250102 23750 -49.18 20240529 7410 62.89 20241210 1.86 Y 160980 500 54 억 285210 N N 3653 N 00 N
6 20250513 120831 57 100.00 KOSDAQ 기계·장비 N N N N N 12070 10 2 0.08 711676750 58615 85.77 12130 12290 12060 15670 8450 12060 12141.55 2.61 0 -1410 12233 12146 11973 11886 11713 12190 11930 55 3610 500 8440 10 1 10924243 1319 8.55 0.73 12 0.54 1411.00 16629.00 23750 20240529 -49.18 7410 20241210 62.89 13720 -12.03 20250205 8510 41.83 20250102 23750 -49.18 20240529 7410 62.89 20241210 1.86 Y 160980 500 54 억 285210 N N 3653 N 00 N
7 20250513 110829 57 100.00 KOSDAQ 기계·장비 N N N N N 12140 80 2 0.66 596882320 49141 71.90 12130 12290 12060 15670 8450 12060 12146.32 2.61 0 5845 12233 12146 11973 11886 11713 12190 11930 55 3610 500 8440 10 1 10924243 1326 8.60 0.73 12 0.45 1411.00 16629.00 23750 20240529 -48.88 7410 20241210 63.83 13720 -11.52 20250205 8510 42.66 20250102 23750 -48.88 20240529 7410 63.83 20241210 1.86 Y 160980 500 54 억 285210 N N 3653 N 00 N
8 20250513 100831 57 100.00 KOSDAQ 기계·장비 N N N N N 12080 20 2 0.17 402161120 33099 48.43 12130 12290 12080 15670 8450 12060 12150.25 2.61 0 -2412 12233 12146 11973 11886 11713 12190 11930 55 3610 500 8440 10 1 10924243 1320 8.56 0.73 12 0.30 1411.00 16629.00 23750 20240529 -49.14 7410 20241210 63.02 13720 -11.95 20250205 8510 41.95 20250102 23750 -49.14 20240529 7410 63.02 20241210 1.86 Y 160980 500 54 억 285210 N N 3653 N 00 N
9 20250513 090833 57 100.00 KOSDAQ 기계·장비 N N N N N 12170 110 2 0.91 184013320 15116 22.12 12130 12290 12110 15670 8450 12060 12173.41 2.61 0 653 12233 12146 11973 11886 11713 12190 11930 55 3610 500 8440 10 1 10924243 1329 8.63 0.73 12 0.14 1411.00 16629.00 23750 20240529 -48.76 7410 20241210 64.24 13720 -11.30 20250205 8510 43.01 20250102 23750 -48.76 20240529 7410 64.24 20241210 1.86 Y 160980 500 54 억 285210 N N 3653 N 00 N
10 20250512 160813 57 100.00 KOSDAQ 기계·장비 N N N N N 12060 120 2 1.01 793140660 66517 113.69 11860 12060 11800 15520 8360 11940 11923.75 2.52 0 9285 12180 12060 11840 11720 11500 12120 11780 55 3580 500 8350 10 1 10924243 1317 8.55 0.73 12 0.61 1411.00 16629.00 23750 20240529 -49.22 7410 20241210 62.75 13720 -12.10 20250205 8510 41.72 20250102 23750 -49.22 20240529 7410 62.75 20241210 1.89 Y 160980 500 54 억 275524 N N 3653 N 00 N
11 20250512 150822 57 100.00 KOSDAQ 기계·장비 N N N N N 11980 40 2 0.34 672196810 56448 96.48 11860 12020 11800 15520 8360 11940 11908.23 2.52 0 6312 12180 12060 11840 11720 11500 12120 11780 55 3580 500 8350 10 1 10924243 1309 8.49 0.72 12 0.52 1411.00 16629.00 23750 20240529 -49.56 7410 20241210 61.67 13720 -12.68 20250205 8510 40.78 20250102 23750 -49.56 20240529 7410 61.67 20241210 1.89 Y 160980 500 54 억 275524 N N 3310 N 00 N
12 20250512 140820 57 100.00 KOSDAQ 기계·장비 N N N N N 11950 10 2 0.08 602801780 50647 86.57 11860 12020 11800 15520 8360 11940 11902.00 2.52 0 5900 12180 12060 11840 11720 11500 12120 11780 55 3580 500 8350 10 1 10924243 1305 8.47 0.72 12 0.46 1411.00 16629.00 23750 20240529 -49.68 7410 20241210 61.27 13720 -12.90 20250205 8510 40.42 20250102 23750 -49.68 20240529 7410 61.27 20241210 1.89 Y 160980 500 54 억 275524 N N 3310 N 00 N