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
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
20250414,161041,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20150,410,2,2.08,379794430,18932,108.81,19750,20350,19750,25650,13820,19740,20060.84,0.95,0,1963,20613,20176,19443,19006,18273,20395,19225,41,5910,500,13420,50,1,7994910,1611,-10.52,1.65,12,0.24,-1915.00,12249.00,67700,20240503,-70.24,16500,20241210,22.12,25650,-21.44,20250327,17150,17.49,20250102,67700,-70.24,20240503,16500,22.12,20241210,1.31,Y,299030,500,40 억,,76325,N,N,1052,N,00,N
20250414,151050,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20150,410,2,2.08,362985530,18097,104.01,19750,20350,19750,25650,13820,19740,20057.77,0.95,0,2159,20613,20176,19443,19006,18273,20395,19225,41,5910,500,13420,50,1,7994910,1611,-10.52,1.65,12,0.23,-1915.00,12249.00,67700,20240503,-70.24,16500,20241210,22.12,25650,-21.44,20250327,17150,17.49,20250102,67700,-70.24,20240503,16500,22.12,20241210,1.31,Y,299030,500,40 억,,76325,N,N,1615,N,00,N
20250414,141050,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20150,410,2,2.08,339849130,16946,97.40,19750,20350,19750,25650,13820,19740,20054.83,0.95,0,2396,20613,20176,19443,19006,18273,20395,19225,41,5910,500,13420,50,1,7994910,1611,-10.52,1.65,12,0.21,-1915.00,12249.00,67700,20240503,-70.24,16500,20241210,22.12,25650,-21.44,20250327,17150,17.49,20250102,67700,-70.24,20240503,16500,22.12,20241210,1.31,Y,299030,500,40 억,,76325,N,N,1615,N,00,N
20250414,131047,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20100,360,2,1.82,285386380,14237,81.83,19750,20350,19750,25650,13820,19740,20045.40,0.95,0,2360,20613,20176,19443,19006,18273,20395,19225,41,5910,500,13420,50,1,7994910,1607,-10.50,1.64,12,0.18,-1915.00,12249.00,67700,20240503,-70.31,16500,20241210,21.82,25650,-21.64,20250327,17150,17.20,20250102,67700,-70.31,20240503,16500,21.82,20241210,1.31,Y,299030,500,40 억,,76325,N,N,1615,N,00,N
20250414,121050,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20100,360,2,1.82,236554730,11804,67.84,19750,20350,19750,25650,13820,19740,20040.22,0.95,0,2285,20613,20176,19443,19006,18273,20395,19225,41,5910,500,13420,50,1,7994910,1607,-10.50,1.64,12,0.15,-1915.00,12249.00,67700,20240503,-70.31,16500,20241210,21.82,25650,-21.64,20250327,17150,17.20,20250102,67700,-70.31,20240503,16500,21.82,20241210,1.31,Y,299030,500,40 억,,76325,N,N,1615,N,00,N
20250414,111044,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20050,310,2,1.57,217400880,10849,62.35,19750,20350,19750,25650,13820,19740,20038.79,0.95,0,2351,20613,20176,19443,19006,18273,20395,19225,41,5910,500,13420,50,1,7994910,1603,-10.47,1.64,12,0.14,-1915.00,12249.00,67700,20240503,-70.38,16500,20241210,21.52,25650,-21.83,20250327,17150,16.91,20250102,67700,-70.38,20240503,16500,21.52,20241210,1.31,Y,299030,500,40 억,,76325,N,N,1615,N,00,N
20250414,101047,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,19900,160,2,0.81,160166740,7987,45.90,19750,20350,19750,25650,13820,19740,20053.43,0.95,0,1222,20613,20176,19443,19006,18273,20395,19225,41,5910,500,13420,10,1,7994910,1591,-10.39,1.62,12,0.10,-1915.00,12249.00,67700,20240503,-70.61,16500,20241210,20.61,25650,-22.42,20250327,17150,16.03,20250102,67700,-70.61,20240503,16500,20.61,20241210,1.31,Y,299030,500,40 억,,76325,N,N,1615,N,00,N
20250414,091048,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,20100,360,2,1.82,66158055,3305,19.00,19750,20200,19750,25650,13820,19740,20017.57,0.95,0,1526,20613,20176,19443,19006,18273,20395,19225,41,5910,500,13420,50,1,7994910,1607,-10.50,1.64,12,0.04,-1915.00,12249.00,67700,20240503,-70.31,16500,20241210,21.82,25650,-21.64,20250327,17150,17.20,20250102,67700,-70.31,20240503,16500,21.82,20241210,1.31,Y,299030,500,40 억,,76325,N,N,1615,N,00,N
20250411,161036,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,19740,330,2,1.70,332541110,17399,63.24,19200,19880,18710,25200,13590,19410,19112.51,0.99,0,-1933,20010,19710,19110,18810,18210,19860,18960,41,5790,500,13190,10,1,7994910,1578,-10.31,1.61,12,0.22,-1915.00,12249.00,67700,20240503,-70.84,16500,20241210,19.64,25650,-23.04,20250327,17150,15.10,20250102,67700,-70.84,20240503,16500,19.64,20241210,1.32,Y,299030,500,40 억,,79142,N,N,1615,N,00,N
20250411,151046,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,19410,0,3,0.00,303311470,15912,57.84,19200,19880,18710,25200,13590,19410,19061.81,0.99,0,-2305,20010,19710,19110,18810,18210,19860,18960,41,5790,500,13190,10,1,7994910,1552,-10.14,1.58,12,0.20,-1915.00,12249.00,67700,20240503,-71.33,16500,20241210,17.64,25650,-24.33,20250327,17150,13.18,20250102,67700,-71.33,20240503,16500,17.64,20241210,1.32,Y,299030,500,40 억,,79142,N,N,2213,N,00,N
20250411,141044,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,19250,-160,5,-0.82,243161070,12814,46.58,19200,19880,18710,25200,13590,19410,18976.20,0.99,0,-2368,20010,19710,19110,18810,18210,19860,18960,41,5790,500,13190,10,1,7994910,1539,-10.05,1.57,12,0.16,-1915.00,12249.00,67700,20240503,-71.57,16500,20241210,16.67,25650,-24.95,20250327,17150,12.24,20250102,67700,-71.57,20240503,16500,16.67,20241210,1.32,Y,299030,500,40 억,,79142,N,N,2213,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 161041 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20150 410 2 2.08 379794430 18932 108.81 19750 20350 19750 25650 13820 19740 20060.84 0.95 0 1963 20613 20176 19443 19006 18273 20395 19225 41 5910 500 13420 50 1 7994910 1611 -10.52 1.65 12 0.24 -1915.00 12249.00 67700 20240503 -70.24 16500 20241210 22.12 25650 -21.44 20250327 17150 17.49 20250102 67700 -70.24 20240503 16500 22.12 20241210 1.31 Y 299030 500 40 억 76325 N N 1052 N 00 N
3 20250414 151050 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20150 410 2 2.08 362985530 18097 104.01 19750 20350 19750 25650 13820 19740 20057.77 0.95 0 2159 20613 20176 19443 19006 18273 20395 19225 41 5910 500 13420 50 1 7994910 1611 -10.52 1.65 12 0.23 -1915.00 12249.00 67700 20240503 -70.24 16500 20241210 22.12 25650 -21.44 20250327 17150 17.49 20250102 67700 -70.24 20240503 16500 22.12 20241210 1.31 Y 299030 500 40 억 76325 N N 1615 N 00 N
4 20250414 141050 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20150 410 2 2.08 339849130 16946 97.40 19750 20350 19750 25650 13820 19740 20054.83 0.95 0 2396 20613 20176 19443 19006 18273 20395 19225 41 5910 500 13420 50 1 7994910 1611 -10.52 1.65 12 0.21 -1915.00 12249.00 67700 20240503 -70.24 16500 20241210 22.12 25650 -21.44 20250327 17150 17.49 20250102 67700 -70.24 20240503 16500 22.12 20241210 1.31 Y 299030 500 40 억 76325 N N 1615 N 00 N
5 20250414 131047 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20100 360 2 1.82 285386380 14237 81.83 19750 20350 19750 25650 13820 19740 20045.40 0.95 0 2360 20613 20176 19443 19006 18273 20395 19225 41 5910 500 13420 50 1 7994910 1607 -10.50 1.64 12 0.18 -1915.00 12249.00 67700 20240503 -70.31 16500 20241210 21.82 25650 -21.64 20250327 17150 17.20 20250102 67700 -70.31 20240503 16500 21.82 20241210 1.31 Y 299030 500 40 억 76325 N N 1615 N 00 N
6 20250414 121050 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20100 360 2 1.82 236554730 11804 67.84 19750 20350 19750 25650 13820 19740 20040.22 0.95 0 2285 20613 20176 19443 19006 18273 20395 19225 41 5910 500 13420 50 1 7994910 1607 -10.50 1.64 12 0.15 -1915.00 12249.00 67700 20240503 -70.31 16500 20241210 21.82 25650 -21.64 20250327 17150 17.20 20250102 67700 -70.31 20240503 16500 21.82 20241210 1.31 Y 299030 500 40 억 76325 N N 1615 N 00 N
7 20250414 111044 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20050 310 2 1.57 217400880 10849 62.35 19750 20350 19750 25650 13820 19740 20038.79 0.95 0 2351 20613 20176 19443 19006 18273 20395 19225 41 5910 500 13420 50 1 7994910 1603 -10.47 1.64 12 0.14 -1915.00 12249.00 67700 20240503 -70.38 16500 20241210 21.52 25650 -21.83 20250327 17150 16.91 20250102 67700 -70.38 20240503 16500 21.52 20241210 1.31 Y 299030 500 40 억 76325 N N 1615 N 00 N
8 20250414 101047 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 19900 160 2 0.81 160166740 7987 45.90 19750 20350 19750 25650 13820 19740 20053.43 0.95 0 1222 20613 20176 19443 19006 18273 20395 19225 41 5910 500 13420 10 1 7994910 1591 -10.39 1.62 12 0.10 -1915.00 12249.00 67700 20240503 -70.61 16500 20241210 20.61 25650 -22.42 20250327 17150 16.03 20250102 67700 -70.61 20240503 16500 20.61 20241210 1.31 Y 299030 500 40 억 76325 N N 1615 N 00 N
9 20250414 091048 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 20100 360 2 1.82 66158055 3305 19.00 19750 20200 19750 25650 13820 19740 20017.57 0.95 0 1526 20613 20176 19443 19006 18273 20395 19225 41 5910 500 13420 50 1 7994910 1607 -10.50 1.64 12 0.04 -1915.00 12249.00 67700 20240503 -70.31 16500 20241210 21.82 25650 -21.64 20250327 17150 17.20 20250102 67700 -70.31 20240503 16500 21.82 20241210 1.31 Y 299030 500 40 억 76325 N N 1615 N 00 N
10 20250411 161036 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 19740 330 2 1.70 332541110 17399 63.24 19200 19880 18710 25200 13590 19410 19112.51 0.99 0 -1933 20010 19710 19110 18810 18210 19860 18960 41 5790 500 13190 10 1 7994910 1578 -10.31 1.61 12 0.22 -1915.00 12249.00 67700 20240503 -70.84 16500 20241210 19.64 25650 -23.04 20250327 17150 15.10 20250102 67700 -70.84 20240503 16500 19.64 20241210 1.32 Y 299030 500 40 억 79142 N N 1615 N 00 N
11 20250411 151046 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 19410 0 3 0.00 303311470 15912 57.84 19200 19880 18710 25200 13590 19410 19061.81 0.99 0 -2305 20010 19710 19110 18810 18210 19860 18960 41 5790 500 13190 10 1 7994910 1552 -10.14 1.58 12 0.20 -1915.00 12249.00 67700 20240503 -71.33 16500 20241210 17.64 25650 -24.33 20250327 17150 13.18 20250102 67700 -71.33 20240503 16500 17.64 20241210 1.32 Y 299030 500 40 억 79142 N N 2213 N 00 N
12 20250411 141044 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 19250 -160 5 -0.82 243161070 12814 46.58 19200 19880 18710 25200 13590 19410 18976.20 0.99 0 -2368 20010 19710 19110 18810 18210 19860 18960 41 5790 500 13190 10 1 7994910 1539 -10.05 1.57 12 0.16 -1915.00 12249.00 67700 20240503 -71.57 16500 20241210 16.67 25650 -24.95 20250327 17150 12.24 20250102 67700 -71.57 20240503 16500 16.67 20241210 1.32 Y 299030 500 40 억 79142 N N 2213 N 00 N