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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
160980/price/prices-20250401.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
20250430,160858,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11390,-130,5,-1.13,450550600,39394,217.20,11520,11550,11300,14970,8070,11520,11437.04,2.39,0,-5116,11693,11606,11483,11396,11273,11650,11440,55,3450,500,8060,10,1,10924243,1244,8.07,0.68,12,0.36,1411.00,16629.00,23750,20240529,-52.04,7410,20241210,53.71,13720,-16.98,20250205,8510,33.84,20250102,23750,-52.04,20240529,7410,53.71,20241210,1.95,Y,160980,500,54 억,,261439,N,N,4346,N,00,N
20250430,150905,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11470,-50,5,-0.43,348420000,30495,168.14,11520,11540,11300,14970,8070,11520,11425.48,2.39,0,-3996,11693,11606,11483,11396,11273,11650,11440,55,3450,500,8060,10,1,10924243,1253,8.13,0.69,12,0.28,1411.00,16629.00,23750,20240529,-51.71,7410,20241210,54.79,13720,-16.40,20250205,8510,34.78,20250102,23750,-51.71,20240529,7410,54.79,20241210,1.95,Y,160980,500,54 억,,261439,N,N,527,N,00,N
20250430,140907,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11480,-40,5,-0.35,288614800,25267,139.31,11520,11540,11300,14970,8070,11520,11422.60,2.39,0,-2085,11693,11606,11483,11396,11273,11650,11440,55,3450,500,8060,10,1,10924243,1254,8.14,0.69,12,0.23,1411.00,16629.00,23750,20240529,-51.66,7410,20241210,54.93,13720,-16.33,20250205,8510,34.90,20250102,23750,-51.66,20240529,7410,54.93,20241210,1.95,Y,160980,500,54 억,,261439,N,N,527,N,00,N
20250430,130905,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11460,-60,5,-0.52,247144150,21650,119.37,11520,11540,11300,14970,8070,11520,11415.43,2.39,0,-35,11693,11606,11483,11396,11273,11650,11440,55,3450,500,8060,10,1,10924243,1252,8.12,0.69,12,0.20,1411.00,16629.00,23750,20240529,-51.75,7410,20241210,54.66,13720,-16.47,20250205,8510,34.67,20250102,23750,-51.75,20240529,7410,54.66,20241210,1.95,Y,160980,500,54 억,,261439,N,N,527,N,00,N
20250430,120908,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11460,-60,5,-0.52,215965130,18927,104.36,11520,11540,11300,14970,8070,11520,11410.43,2.39,0,1245,11693,11606,11483,11396,11273,11650,11440,55,3450,500,8060,10,1,10924243,1252,8.12,0.69,12,0.17,1411.00,16629.00,23750,20240529,-51.75,7410,20241210,54.66,13720,-16.47,20250205,8510,34.67,20250102,23750,-51.75,20240529,7410,54.66,20241210,1.95,Y,160980,500,54 억,,261439,N,N,527,N,00,N
20250430,110905,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11370,-150,5,-1.30,170975570,14996,82.68,11520,11540,11300,14970,8070,11520,11401.41,2.39,0,1324,11693,11606,11483,11396,11273,11650,11440,55,3450,500,8060,10,1,10924243,1242,8.06,0.68,12,0.14,1411.00,16629.00,23750,20240529,-52.13,7410,20241210,53.44,13720,-17.13,20250205,8510,33.61,20250102,23750,-52.13,20240529,7410,53.44,20241210,1.95,Y,160980,500,54 억,,261439,N,N,527,N,00,N
20250430,100908,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11380,-140,5,-1.22,108050630,9449,52.10,11520,11540,11380,14970,8070,11520,11435.14,2.39,0,1323,11693,11606,11483,11396,11273,11650,11440,55,3450,500,8060,10,1,10924243,1243,8.07,0.68,12,0.09,1411.00,16629.00,23750,20240529,-52.08,7410,20241210,53.58,13720,-17.06,20250205,8510,33.73,20250102,23750,-52.08,20240529,7410,53.58,20241210,1.95,Y,160980,500,54 억,,261439,N,N,527,N,00,N
20250430,090909,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11510,-10,5,-0.09,10387540,904,4.98,11520,11530,11460,14970,8070,11520,11490.64,2.39,0,206,11693,11606,11483,11396,11273,11650,11440,55,3450,500,8060,10,1,10924243,1257,8.16,0.69,12,0.01,1411.00,16629.00,23750,20240529,-51.54,7410,20241210,55.33,13720,-16.11,20250205,8510,35.25,20250102,23750,-51.54,20240529,7410,55.33,20241210,1.95,Y,160980,500,54 억,,261439,N,N,527,N,00,N
20250429,160858,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11520,70,2,0.61,208498215,18127,25.70,11450,11570,11360,14880,8020,11450,11502.08,2.38,0,2395,11756,11602,11456,11302,11156,11530,11230,55,3430,500,8010,10,1,10924243,1258,8.16,0.69,12,0.17,1411.00,16629.00,23750,20240529,-51.49,7410,20241210,55.47,13720,-16.03,20250205,8510,35.37,20250102,23750,-51.49,20240529,7410,55.47,20241210,1.99,Y,160980,500,54 억,,259775,N,N,527,N,00,N
20250429,150901,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11550,100,2,0.87,193326995,16811,23.83,11450,11570,11360,14880,8020,11450,11500.03,2.38,0,2625,11756,11602,11456,11302,11156,11530,11230,55,3430,500,8010,10,1,10924243,1262,8.19,0.69,12,0.15,1411.00,16629.00,23750,20240529,-51.37,7410,20241210,55.87,13720,-15.82,20250205,8510,35.72,20250102,23750,-51.37,20240529,7410,55.87,20241210,1.99,Y,160980,500,54 억,,259775,N,N,1865,N,00,N
20250429,140903,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11550,100,2,0.87,152073580,13241,18.77,11450,11570,11360,14880,8020,11450,11485.05,2.38,0,1345,11756,11602,11456,11302,11156,11530,11230,55,3430,500,8010,10,1,10924243,1262,8.19,0.69,12,0.12,1411.00,16629.00,23750,20240529,-51.37,7410,20241210,55.87,13720,-15.82,20250205,8510,35.72,20250102,23750,-51.37,20240529,7410,55.87,20241210,1.99,Y,160980,500,54 억,,259775,N,N,1865,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 20250430 160858 57 100.00 KOSDAQ 기계·장비 N N N N N 11390 -130 5 -1.13 450550600 39394 217.20 11520 11550 11300 14970 8070 11520 11437.04 2.39 0 -5116 11693 11606 11483 11396 11273 11650 11440 55 3450 500 8060 10 1 10924243 1244 8.07 0.68 12 0.36 1411.00 16629.00 23750 20240529 -52.04 7410 20241210 53.71 13720 -16.98 20250205 8510 33.84 20250102 23750 -52.04 20240529 7410 53.71 20241210 1.95 Y 160980 500 54 억 261439 N N 4346 N 00 N
3 20250430 150905 57 100.00 KOSDAQ 기계·장비 N N N N N 11470 -50 5 -0.43 348420000 30495 168.14 11520 11540 11300 14970 8070 11520 11425.48 2.39 0 -3996 11693 11606 11483 11396 11273 11650 11440 55 3450 500 8060 10 1 10924243 1253 8.13 0.69 12 0.28 1411.00 16629.00 23750 20240529 -51.71 7410 20241210 54.79 13720 -16.40 20250205 8510 34.78 20250102 23750 -51.71 20240529 7410 54.79 20241210 1.95 Y 160980 500 54 억 261439 N N 527 N 00 N
4 20250430 140907 57 100.00 KOSDAQ 기계·장비 N N N N N 11480 -40 5 -0.35 288614800 25267 139.31 11520 11540 11300 14970 8070 11520 11422.60 2.39 0 -2085 11693 11606 11483 11396 11273 11650 11440 55 3450 500 8060 10 1 10924243 1254 8.14 0.69 12 0.23 1411.00 16629.00 23750 20240529 -51.66 7410 20241210 54.93 13720 -16.33 20250205 8510 34.90 20250102 23750 -51.66 20240529 7410 54.93 20241210 1.95 Y 160980 500 54 억 261439 N N 527 N 00 N
5 20250430 130905 57 100.00 KOSDAQ 기계·장비 N N N N N 11460 -60 5 -0.52 247144150 21650 119.37 11520 11540 11300 14970 8070 11520 11415.43 2.39 0 -35 11693 11606 11483 11396 11273 11650 11440 55 3450 500 8060 10 1 10924243 1252 8.12 0.69 12 0.20 1411.00 16629.00 23750 20240529 -51.75 7410 20241210 54.66 13720 -16.47 20250205 8510 34.67 20250102 23750 -51.75 20240529 7410 54.66 20241210 1.95 Y 160980 500 54 억 261439 N N 527 N 00 N
6 20250430 120908 57 100.00 KOSDAQ 기계·장비 N N N N N 11460 -60 5 -0.52 215965130 18927 104.36 11520 11540 11300 14970 8070 11520 11410.43 2.39 0 1245 11693 11606 11483 11396 11273 11650 11440 55 3450 500 8060 10 1 10924243 1252 8.12 0.69 12 0.17 1411.00 16629.00 23750 20240529 -51.75 7410 20241210 54.66 13720 -16.47 20250205 8510 34.67 20250102 23750 -51.75 20240529 7410 54.66 20241210 1.95 Y 160980 500 54 억 261439 N N 527 N 00 N
7 20250430 110905 57 100.00 KOSDAQ 기계·장비 N N N N N 11370 -150 5 -1.30 170975570 14996 82.68 11520 11540 11300 14970 8070 11520 11401.41 2.39 0 1324 11693 11606 11483 11396 11273 11650 11440 55 3450 500 8060 10 1 10924243 1242 8.06 0.68 12 0.14 1411.00 16629.00 23750 20240529 -52.13 7410 20241210 53.44 13720 -17.13 20250205 8510 33.61 20250102 23750 -52.13 20240529 7410 53.44 20241210 1.95 Y 160980 500 54 억 261439 N N 527 N 00 N
8 20250430 100908 57 100.00 KOSDAQ 기계·장비 N N N N N 11380 -140 5 -1.22 108050630 9449 52.10 11520 11540 11380 14970 8070 11520 11435.14 2.39 0 1323 11693 11606 11483 11396 11273 11650 11440 55 3450 500 8060 10 1 10924243 1243 8.07 0.68 12 0.09 1411.00 16629.00 23750 20240529 -52.08 7410 20241210 53.58 13720 -17.06 20250205 8510 33.73 20250102 23750 -52.08 20240529 7410 53.58 20241210 1.95 Y 160980 500 54 억 261439 N N 527 N 00 N
9 20250430 090909 57 100.00 KOSDAQ 기계·장비 N N N N N 11510 -10 5 -0.09 10387540 904 4.98 11520 11530 11460 14970 8070 11520 11490.64 2.39 0 206 11693 11606 11483 11396 11273 11650 11440 55 3450 500 8060 10 1 10924243 1257 8.16 0.69 12 0.01 1411.00 16629.00 23750 20240529 -51.54 7410 20241210 55.33 13720 -16.11 20250205 8510 35.25 20250102 23750 -51.54 20240529 7410 55.33 20241210 1.95 Y 160980 500 54 억 261439 N N 527 N 00 N
10 20250429 160858 57 100.00 KOSDAQ 기계·장비 N N N N N 11520 70 2 0.61 208498215 18127 25.70 11450 11570 11360 14880 8020 11450 11502.08 2.38 0 2395 11756 11602 11456 11302 11156 11530 11230 55 3430 500 8010 10 1 10924243 1258 8.16 0.69 12 0.17 1411.00 16629.00 23750 20240529 -51.49 7410 20241210 55.47 13720 -16.03 20250205 8510 35.37 20250102 23750 -51.49 20240529 7410 55.47 20241210 1.99 Y 160980 500 54 억 259775 N N 527 N 00 N
11 20250429 150901 57 100.00 KOSDAQ 기계·장비 N N N N N 11550 100 2 0.87 193326995 16811 23.83 11450 11570 11360 14880 8020 11450 11500.03 2.38 0 2625 11756 11602 11456 11302 11156 11530 11230 55 3430 500 8010 10 1 10924243 1262 8.19 0.69 12 0.15 1411.00 16629.00 23750 20240529 -51.37 7410 20241210 55.87 13720 -15.82 20250205 8510 35.72 20250102 23750 -51.37 20240529 7410 55.87 20241210 1.99 Y 160980 500 54 억 259775 N N 1865 N 00 N
12 20250429 140903 57 100.00 KOSDAQ 기계·장비 N N N N N 11550 100 2 0.87 152073580 13241 18.77 11450 11570 11360 14880 8020 11450 11485.05 2.38 0 1345 11756 11602 11456 11302 11156 11530 11230 55 3430 500 8010 10 1 10924243 1262 8.19 0.69 12 0.12 1411.00 16629.00 23750 20240529 -51.37 7410 20241210 55.87 13720 -15.82 20250205 8510 35.72 20250102 23750 -51.37 20240529 7410 55.87 20241210 1.99 Y 160980 500 54 억 259775 N N 1865 N 00 N