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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
299030/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
20250429,161117,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20450,150,2,0.74,157932050,7749,90.96,20150,20750,20100,26350,14250,20300,20380.96,0.69,0,-1507,21100,20700,20450,20050,19800,20900,20250,41,6050,500,13800,50,1,7994910,1635,-10.68,1.67,12,0.10,-1915.00,12249.00,67700,20240503,-69.79,16500,20241210,23.94,25650,-20.27,20250327,17150,19.24,20250102,67700,-69.79,20240503,16500,23.94,20241210,1.28,Y,299030,500,40 억,,55370,N,N,498,N,00,N
20250429,151122,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20400,100,2,0.49,133860800,6567,77.09,20150,20750,20100,26350,14250,20300,20383.86,0.69,0,-1412,21100,20700,20450,20050,19800,20900,20250,41,6050,500,13800,50,1,7994910,1631,-10.65,1.67,12,0.08,-1915.00,12249.00,67700,20240503,-69.87,16500,20241210,23.64,25650,-20.47,20250327,17150,18.95,20250102,67700,-69.87,20240503,16500,23.64,20241210,1.28,Y,299030,500,40 억,,55370,N,N,484,N,00,N
20250429,141125,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20350,50,2,0.25,109351275,5363,62.95,20150,20750,20100,26350,14250,20300,20389.94,0.69,0,-1058,21100,20700,20450,20050,19800,20900,20250,41,6050,500,13800,50,1,7994910,1627,-10.63,1.66,12,0.07,-1915.00,12249.00,67700,20240503,-69.94,16500,20241210,23.33,25650,-20.66,20250327,17150,18.66,20250102,67700,-69.94,20240503,16500,23.33,20241210,1.28,Y,299030,500,40 억,,55370,N,N,484,N,00,N
20250429,131122,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20400,100,2,0.49,81556675,3999,46.94,20150,20750,20100,26350,14250,20300,20394.27,0.69,0,-214,21100,20700,20450,20050,19800,20900,20250,41,6050,500,13800,50,1,7994910,1631,-10.65,1.67,12,0.05,-1915.00,12249.00,67700,20240503,-69.87,16500,20241210,23.64,25650,-20.47,20250327,17150,18.95,20250102,67700,-69.87,20240503,16500,23.64,20241210,1.28,Y,299030,500,40 억,,55370,N,N,484,N,00,N
20250429,121125,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20500,200,2,0.99,36700825,1804,21.18,20150,20750,20100,26350,14250,20300,20344.14,0.69,0,-356,21100,20700,20450,20050,19800,20900,20250,41,6050,500,13800,50,1,7994910,1639,-10.70,1.67,12,0.02,-1915.00,12249.00,67700,20240503,-69.72,16500,20241210,24.24,25650,-20.08,20250327,17150,19.53,20250102,67700,-69.72,20240503,16500,24.24,20241210,1.28,Y,299030,500,40 억,,55370,N,N,484,N,00,N
20250429,111124,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20500,200,2,0.99,24960800,1231,14.45,20150,20750,20100,26350,14250,20300,20276.85,0.69,0,-356,21100,20700,20450,20050,19800,20900,20250,41,6050,500,13800,50,1,7994910,1639,-10.70,1.67,12,0.02,-1915.00,12249.00,67700,20240503,-69.72,16500,20241210,24.24,25650,-20.08,20250327,17150,19.53,20250102,67700,-69.72,20240503,16500,24.24,20241210,1.28,Y,299030,500,40 억,,55370,N,N,484,N,00,N
20250429,101125,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20400,100,2,0.49,20997150,1037,12.17,20150,20750,20100,26350,14250,20300,20247.97,0.69,0,-347,21100,20700,20450,20050,19800,20900,20250,41,6050,500,13800,50,1,7994910,1631,-10.65,1.67,12,0.01,-1915.00,12249.00,67700,20240503,-69.87,16500,20241210,23.64,25650,-20.47,20250327,17150,18.95,20250102,67700,-69.87,20240503,16500,23.64,20241210,1.28,Y,299030,500,40 억,,55370,N,N,484,N,00,N
20250429,091128,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20250,-50,5,-0.25,9683150,479,5.62,20150,20750,20100,26350,14250,20300,20215.34,0.69,0,-54,21100,20700,20450,20050,19800,20900,20250,41,6050,500,13800,50,1,7994910,1619,-10.57,1.65,12,0.01,-1915.00,12249.00,67700,20240503,-70.09,16500,20241210,22.73,25650,-21.05,20250327,17150,18.08,20250102,67700,-70.09,20240503,16500,22.73,20241210,1.28,Y,299030,500,40 억,,55370,N,N,484,N,00,N
20250428,161116,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20300,100,2,0.50,174977775,8519,77.38,20200,20850,20200,26250,14150,20200,20539.76,0.69,0,112,20900,20550,20250,19900,19600,20725,20075,41,6050,500,13730,50,1,7994910,1623,-10.60,1.66,12,0.11,-1915.00,12249.00,67700,20240503,-70.01,16500,20241210,23.03,25650,-20.86,20250327,17150,18.37,20250102,67700,-70.01,20240503,16500,23.03,20241210,1.29,Y,299030,500,40 억,,55429,N,N,482,N,00,N
20250428,151120,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20350,150,2,0.74,162262675,7892,71.69,20200,20850,20200,26250,14150,20200,20560.40,0.69,0,84,20900,20550,20250,19900,19600,20725,20075,41,6050,500,13730,50,1,7994910,1627,-10.63,1.66,12,0.10,-1915.00,12249.00,67700,20240503,-69.94,16500,20241210,23.33,25650,-20.66,20250327,17150,18.66,20250102,67700,-69.94,20240503,16500,23.33,20241210,1.29,Y,299030,500,40 억,,55429,N,N,589,N,00,N
20250428,141121,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20450,250,2,1.24,137362400,6670,60.59,20200,20850,20200,26250,14150,20200,20594.06,0.69,0,665,20900,20550,20250,19900,19600,20725,20075,41,6050,500,13730,50,1,7994910,1635,-10.68,1.67,12,0.08,-1915.00,12249.00,67700,20240503,-69.79,16500,20241210,23.94,25650,-20.27,20250327,17150,19.24,20250102,67700,-69.79,20240503,16500,23.94,20241210,1.29,Y,299030,500,40 억,,55429,N,N,589,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 20250429 161117 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20450 150 2 0.74 157932050 7749 90.96 20150 20750 20100 26350 14250 20300 20380.96 0.69 0 -1507 21100 20700 20450 20050 19800 20900 20250 41 6050 500 13800 50 1 7994910 1635 -10.68 1.67 12 0.10 -1915.00 12249.00 67700 20240503 -69.79 16500 20241210 23.94 25650 -20.27 20250327 17150 19.24 20250102 67700 -69.79 20240503 16500 23.94 20241210 1.28 Y 299030 500 40 억 55370 N N 498 N 00 N
3 20250429 151122 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20400 100 2 0.49 133860800 6567 77.09 20150 20750 20100 26350 14250 20300 20383.86 0.69 0 -1412 21100 20700 20450 20050 19800 20900 20250 41 6050 500 13800 50 1 7994910 1631 -10.65 1.67 12 0.08 -1915.00 12249.00 67700 20240503 -69.87 16500 20241210 23.64 25650 -20.47 20250327 17150 18.95 20250102 67700 -69.87 20240503 16500 23.64 20241210 1.28 Y 299030 500 40 억 55370 N N 484 N 00 N
4 20250429 141125 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20350 50 2 0.25 109351275 5363 62.95 20150 20750 20100 26350 14250 20300 20389.94 0.69 0 -1058 21100 20700 20450 20050 19800 20900 20250 41 6050 500 13800 50 1 7994910 1627 -10.63 1.66 12 0.07 -1915.00 12249.00 67700 20240503 -69.94 16500 20241210 23.33 25650 -20.66 20250327 17150 18.66 20250102 67700 -69.94 20240503 16500 23.33 20241210 1.28 Y 299030 500 40 억 55370 N N 484 N 00 N
5 20250429 131122 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20400 100 2 0.49 81556675 3999 46.94 20150 20750 20100 26350 14250 20300 20394.27 0.69 0 -214 21100 20700 20450 20050 19800 20900 20250 41 6050 500 13800 50 1 7994910 1631 -10.65 1.67 12 0.05 -1915.00 12249.00 67700 20240503 -69.87 16500 20241210 23.64 25650 -20.47 20250327 17150 18.95 20250102 67700 -69.87 20240503 16500 23.64 20241210 1.28 Y 299030 500 40 억 55370 N N 484 N 00 N
6 20250429 121125 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20500 200 2 0.99 36700825 1804 21.18 20150 20750 20100 26350 14250 20300 20344.14 0.69 0 -356 21100 20700 20450 20050 19800 20900 20250 41 6050 500 13800 50 1 7994910 1639 -10.70 1.67 12 0.02 -1915.00 12249.00 67700 20240503 -69.72 16500 20241210 24.24 25650 -20.08 20250327 17150 19.53 20250102 67700 -69.72 20240503 16500 24.24 20241210 1.28 Y 299030 500 40 억 55370 N N 484 N 00 N
7 20250429 111124 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20500 200 2 0.99 24960800 1231 14.45 20150 20750 20100 26350 14250 20300 20276.85 0.69 0 -356 21100 20700 20450 20050 19800 20900 20250 41 6050 500 13800 50 1 7994910 1639 -10.70 1.67 12 0.02 -1915.00 12249.00 67700 20240503 -69.72 16500 20241210 24.24 25650 -20.08 20250327 17150 19.53 20250102 67700 -69.72 20240503 16500 24.24 20241210 1.28 Y 299030 500 40 억 55370 N N 484 N 00 N
8 20250429 101125 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20400 100 2 0.49 20997150 1037 12.17 20150 20750 20100 26350 14250 20300 20247.97 0.69 0 -347 21100 20700 20450 20050 19800 20900 20250 41 6050 500 13800 50 1 7994910 1631 -10.65 1.67 12 0.01 -1915.00 12249.00 67700 20240503 -69.87 16500 20241210 23.64 25650 -20.47 20250327 17150 18.95 20250102 67700 -69.87 20240503 16500 23.64 20241210 1.28 Y 299030 500 40 억 55370 N N 484 N 00 N
9 20250429 091128 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20250 -50 5 -0.25 9683150 479 5.62 20150 20750 20100 26350 14250 20300 20215.34 0.69 0 -54 21100 20700 20450 20050 19800 20900 20250 41 6050 500 13800 50 1 7994910 1619 -10.57 1.65 12 0.01 -1915.00 12249.00 67700 20240503 -70.09 16500 20241210 22.73 25650 -21.05 20250327 17150 18.08 20250102 67700 -70.09 20240503 16500 22.73 20241210 1.28 Y 299030 500 40 억 55370 N N 484 N 00 N
10 20250428 161116 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20300 100 2 0.50 174977775 8519 77.38 20200 20850 20200 26250 14150 20200 20539.76 0.69 0 112 20900 20550 20250 19900 19600 20725 20075 41 6050 500 13730 50 1 7994910 1623 -10.60 1.66 12 0.11 -1915.00 12249.00 67700 20240503 -70.01 16500 20241210 23.03 25650 -20.86 20250327 17150 18.37 20250102 67700 -70.01 20240503 16500 23.03 20241210 1.29 Y 299030 500 40 억 55429 N N 482 N 00 N
11 20250428 151120 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20350 150 2 0.74 162262675 7892 71.69 20200 20850 20200 26250 14150 20200 20560.40 0.69 0 84 20900 20550 20250 19900 19600 20725 20075 41 6050 500 13730 50 1 7994910 1627 -10.63 1.66 12 0.10 -1915.00 12249.00 67700 20240503 -69.94 16500 20241210 23.33 25650 -20.66 20250327 17150 18.66 20250102 67700 -69.94 20240503 16500 23.33 20241210 1.29 Y 299030 500 40 억 55429 N N 589 N 00 N
12 20250428 141121 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20450 250 2 1.24 137362400 6670 60.59 20200 20850 20200 26250 14150 20200 20594.06 0.69 0 665 20900 20550 20250 19900 19600 20725 20075 41 6050 500 13730 50 1 7994910 1635 -10.68 1.67 12 0.08 -1915.00 12249.00 67700 20240503 -69.79 16500 20241210 23.94 25650 -20.27 20250327 17150 19.24 20250102 67700 -69.79 20240503 16500 23.94 20241210 1.29 Y 299030 500 40 억 55429 N N 589 N 00 N