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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
049950/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
20250414,160507,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18090,350,2,1.97,466220735,25802,200.65,18270,18300,17830,23050,12420,17740,18069.17,2.60,0,2756,18480,18110,17370,17000,16260,18295,17185,44,5310,500,12770,10,1,8817884,1595,-22.33,1.19,12,0.29,-810.00,15226.00,34800,20240411,-48.02,13390,20241209,35.10,26100,-30.69,20250124,15680,15.37,20250407,31950,-43.38,20240508,13390,35.10,20241209,3.51,Y,049950,500,44 억,,229614,N,N,460,N,00,N
20250414,150510,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18010,270,2,1.52,446669415,24716,192.21,18270,18300,17830,23050,12420,17740,18072.08,2.60,0,2387,18480,18110,17370,17000,16260,18295,17185,44,5310,500,12770,10,1,8817884,1588,-22.23,1.18,12,0.28,-810.00,15226.00,34800,20240411,-48.25,13390,20241209,34.50,26100,-31.00,20250124,15680,14.86,20250407,31950,-43.63,20240508,13390,34.50,20241209,3.51,Y,049950,500,44 억,,229614,N,N,274,N,00,N
20250414,140509,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,17970,230,2,1.30,284449995,15690,122.02,18270,18300,17830,23050,12420,17740,18129.38,2.60,0,-429,18480,18110,17370,17000,16260,18295,17185,44,5310,500,12770,10,1,8817884,1585,-22.19,1.18,12,0.18,-810.00,15226.00,34800,20240411,-48.36,13390,20241209,34.20,26100,-31.15,20250124,15680,14.60,20250407,31950,-43.76,20240508,13390,34.20,20241209,3.51,Y,049950,500,44 억,,229614,N,N,274,N,00,N
20250414,130509,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18120,380,2,2.14,225359225,12410,96.51,18270,18300,17830,23050,12420,17740,18159.49,2.60,0,-4,18480,18110,17370,17000,16260,18295,17185,44,5310,500,12770,10,1,8817884,1598,-22.37,1.19,12,0.14,-810.00,15226.00,34800,20240411,-47.93,13390,20241209,35.32,26100,-30.57,20250124,15680,15.56,20250407,31950,-43.29,20240508,13390,35.32,20241209,3.51,Y,049950,500,44 억,,229614,N,N,274,N,00,N
20250414,120511,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18160,420,2,2.37,202762445,11161,86.80,18270,18300,17830,23050,12420,17740,18167.05,2.60,0,-540,18480,18110,17370,17000,16260,18295,17185,44,5310,500,12770,10,1,8817884,1601,-22.42,1.19,12,0.13,-810.00,15226.00,34800,20240411,-47.82,13390,20241209,35.62,26100,-30.42,20250124,15680,15.82,20250407,31950,-43.16,20240508,13390,35.62,20241209,3.51,Y,049950,500,44 억,,229614,N,N,274,N,00,N
20250414,110508,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18240,500,2,2.82,139743115,7711,59.97,18270,18290,17830,23050,12420,17740,18122.57,2.60,0,152,18480,18110,17370,17000,16260,18295,17185,44,5310,500,12770,10,1,8817884,1608,-22.52,1.20,12,0.09,-810.00,15226.00,34800,20240411,-47.59,13390,20241209,36.22,26100,-30.11,20250124,15680,16.33,20250407,31950,-42.91,20240508,13390,36.22,20241209,3.51,Y,049950,500,44 억,,229614,N,N,274,N,00,N
20250414,100509,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18110,370,2,2.09,90310490,5001,38.89,18270,18270,17830,23050,12420,17740,18058.49,2.60,0,-473,18480,18110,17370,17000,16260,18295,17185,44,5310,500,12770,10,1,8817884,1597,-22.36,1.19,12,0.06,-810.00,15226.00,34800,20240411,-47.96,13390,20241209,35.25,26100,-30.61,20250124,15680,15.50,20250407,31950,-43.32,20240508,13390,35.25,20241209,3.51,Y,049950,500,44 억,,229614,N,N,274,N,00,N
20250414,090510,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18040,300,2,1.69,12851500,711,5.53,18270,18270,17830,23050,12420,17740,18075.25,2.60,0,-312,18480,18110,17370,17000,16260,18295,17185,44,5310,500,12770,10,1,8817884,1591,-22.27,1.18,12,0.01,-810.00,15226.00,34800,20240411,-48.16,13390,20241209,34.73,26100,-30.88,20250124,15680,15.05,20250407,31950,-43.54,20240508,13390,34.73,20241209,3.51,Y,049950,500,44 억,,229614,N,N,274,N,00,N
20250411,160504,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,17740,640,2,3.74,222633150,12851,60.64,17090,17740,16630,22200,11970,17100,17324.19,2.57,0,3212,18366,17732,16966,16332,15566,18050,16650,44,5100,500,12310,10,1,8817884,1564,-21.90,1.17,12,0.15,-810.00,15226.00,34800,20240411,-49.02,13390,20241209,32.49,26100,-32.03,20250124,15680,13.14,20250407,34800,-49.02,20240411,13390,32.49,20241209,3.55,Y,049950,500,44 억,,226450,N,N,274,N,00,N
20250411,150508,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,17700,600,2,3.51,201765660,11671,55.07,17090,17700,16630,22200,11970,17100,17287.78,2.57,0,3222,18366,17732,16966,16332,15566,18050,16650,44,5100,500,12310,10,1,8817884,1561,-21.85,1.16,12,0.13,-810.00,15226.00,34800,20240411,-49.14,13390,20241209,32.19,26100,-32.18,20250124,15680,12.88,20250407,34800,-49.14,20240411,13390,32.19,20241209,3.55,Y,049950,500,44 억,,226450,N,N,422,N,00,N
20250411,140507,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,17580,480,2,2.81,166116740,9644,45.51,17090,17580,16630,22200,11970,17100,17224.88,2.57,0,2691,18366,17732,16966,16332,15566,18050,16650,44,5100,500,12310,10,1,8817884,1550,-21.70,1.15,12,0.11,-810.00,15226.00,34800,20240411,-49.48,13390,20241209,31.29,26100,-32.64,20250124,15680,12.12,20250407,34800,-49.48,20240411,13390,31.29,20241209,3.55,Y,049950,500,44 억,,226450,N,N,422,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 20250414 160507 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 18090 350 2 1.97 466220735 25802 200.65 18270 18300 17830 23050 12420 17740 18069.17 2.60 0 2756 18480 18110 17370 17000 16260 18295 17185 44 5310 500 12770 10 1 8817884 1595 -22.33 1.19 12 0.29 -810.00 15226.00 34800 20240411 -48.02 13390 20241209 35.10 26100 -30.69 20250124 15680 15.37 20250407 31950 -43.38 20240508 13390 35.10 20241209 3.51 Y 049950 500 44 억 229614 N N 460 N 00 N
3 20250414 150510 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 18010 270 2 1.52 446669415 24716 192.21 18270 18300 17830 23050 12420 17740 18072.08 2.60 0 2387 18480 18110 17370 17000 16260 18295 17185 44 5310 500 12770 10 1 8817884 1588 -22.23 1.18 12 0.28 -810.00 15226.00 34800 20240411 -48.25 13390 20241209 34.50 26100 -31.00 20250124 15680 14.86 20250407 31950 -43.63 20240508 13390 34.50 20241209 3.51 Y 049950 500 44 억 229614 N N 274 N 00 N
4 20250414 140509 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 17970 230 2 1.30 284449995 15690 122.02 18270 18300 17830 23050 12420 17740 18129.38 2.60 0 -429 18480 18110 17370 17000 16260 18295 17185 44 5310 500 12770 10 1 8817884 1585 -22.19 1.18 12 0.18 -810.00 15226.00 34800 20240411 -48.36 13390 20241209 34.20 26100 -31.15 20250124 15680 14.60 20250407 31950 -43.76 20240508 13390 34.20 20241209 3.51 Y 049950 500 44 억 229614 N N 274 N 00 N
5 20250414 130509 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 18120 380 2 2.14 225359225 12410 96.51 18270 18300 17830 23050 12420 17740 18159.49 2.60 0 -4 18480 18110 17370 17000 16260 18295 17185 44 5310 500 12770 10 1 8817884 1598 -22.37 1.19 12 0.14 -810.00 15226.00 34800 20240411 -47.93 13390 20241209 35.32 26100 -30.57 20250124 15680 15.56 20250407 31950 -43.29 20240508 13390 35.32 20241209 3.51 Y 049950 500 44 억 229614 N N 274 N 00 N
6 20250414 120511 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 18160 420 2 2.37 202762445 11161 86.80 18270 18300 17830 23050 12420 17740 18167.05 2.60 0 -540 18480 18110 17370 17000 16260 18295 17185 44 5310 500 12770 10 1 8817884 1601 -22.42 1.19 12 0.13 -810.00 15226.00 34800 20240411 -47.82 13390 20241209 35.62 26100 -30.42 20250124 15680 15.82 20250407 31950 -43.16 20240508 13390 35.62 20241209 3.51 Y 049950 500 44 억 229614 N N 274 N 00 N
7 20250414 110508 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 18240 500 2 2.82 139743115 7711 59.97 18270 18290 17830 23050 12420 17740 18122.57 2.60 0 152 18480 18110 17370 17000 16260 18295 17185 44 5310 500 12770 10 1 8817884 1608 -22.52 1.20 12 0.09 -810.00 15226.00 34800 20240411 -47.59 13390 20241209 36.22 26100 -30.11 20250124 15680 16.33 20250407 31950 -42.91 20240508 13390 36.22 20241209 3.51 Y 049950 500 44 억 229614 N N 274 N 00 N
8 20250414 100509 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 18110 370 2 2.09 90310490 5001 38.89 18270 18270 17830 23050 12420 17740 18058.49 2.60 0 -473 18480 18110 17370 17000 16260 18295 17185 44 5310 500 12770 10 1 8817884 1597 -22.36 1.19 12 0.06 -810.00 15226.00 34800 20240411 -47.96 13390 20241209 35.25 26100 -30.61 20250124 15680 15.50 20250407 31950 -43.32 20240508 13390 35.25 20241209 3.51 Y 049950 500 44 억 229614 N N 274 N 00 N
9 20250414 090510 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 18040 300 2 1.69 12851500 711 5.53 18270 18270 17830 23050 12420 17740 18075.25 2.60 0 -312 18480 18110 17370 17000 16260 18295 17185 44 5310 500 12770 10 1 8817884 1591 -22.27 1.18 12 0.01 -810.00 15226.00 34800 20240411 -48.16 13390 20241209 34.73 26100 -30.88 20250124 15680 15.05 20250407 31950 -43.54 20240508 13390 34.73 20241209 3.51 Y 049950 500 44 억 229614 N N 274 N 00 N
10 20250411 160504 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 17740 640 2 3.74 222633150 12851 60.64 17090 17740 16630 22200 11970 17100 17324.19 2.57 0 3212 18366 17732 16966 16332 15566 18050 16650 44 5100 500 12310 10 1 8817884 1564 -21.90 1.17 12 0.15 -810.00 15226.00 34800 20240411 -49.02 13390 20241209 32.49 26100 -32.03 20250124 15680 13.14 20250407 34800 -49.02 20240411 13390 32.49 20241209 3.55 Y 049950 500 44 억 226450 N N 274 N 00 N
11 20250411 150508 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 17700 600 2 3.51 201765660 11671 55.07 17090 17700 16630 22200 11970 17100 17287.78 2.57 0 3222 18366 17732 16966 16332 15566 18050 16650 44 5100 500 12310 10 1 8817884 1561 -21.85 1.16 12 0.13 -810.00 15226.00 34800 20240411 -49.14 13390 20241209 32.19 26100 -32.18 20250124 15680 12.88 20250407 34800 -49.14 20240411 13390 32.19 20241209 3.55 Y 049950 500 44 억 226450 N N 422 N 00 N
12 20250411 140507 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 17580 480 2 2.81 166116740 9644 45.51 17090 17580 16630 22200 11970 17100 17224.88 2.57 0 2691 18366 17732 16966 16332 15566 18050 16650 44 5100 500 12310 10 1 8817884 1550 -21.70 1.15 12 0.11 -810.00 15226.00 34800 20240411 -49.48 13390 20241209 31.29 26100 -32.64 20250124 15680 12.12 20250407 34800 -49.48 20240411 13390 31.29 20241209 3.55 Y 049950 500 44 억 226450 N N 422 N 00 N