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
302430/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
20250414,161043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9800,290,2,3.05,1402890390,144120,72.92,9700,9850,9620,12360,6660,9510,9734.07,0.71,0,-6617,10076,9792,9296,9012,8516,9935,9155,49,2850,500,6080,10,1,9833208,964,-65.77,1.51,12,1.47,-149.00,6491.00,13470,20240402,-27.25,6750,20250203,45.19,12140,-19.28,20250319,6750,45.19,20250203,12400,-20.97,20240430,6750,45.19,20250203,3.44,Y,302430,500,49 억,,69557,N,N,4613,N,00,N
20250414,151053,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9770,260,2,2.73,1344353620,138116,69.88,9700,9850,9620,12360,6660,9510,9733.51,0.71,0,-6647,10076,9792,9296,9012,8516,9935,9155,49,2850,500,6080,10,1,9833208,961,-65.57,1.51,12,1.40,-149.00,6491.00,13470,20240402,-27.47,6750,20250203,44.74,12140,-19.52,20250319,6750,44.74,20250203,12400,-21.21,20240430,6750,44.74,20250203,3.44,Y,302430,500,49 억,,69557,N,N,4648,N,00,N
20250414,141052,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9720,210,2,2.21,1256635430,129105,65.32,9700,9850,9620,12360,6660,9510,9733.44,0.71,0,-8508,10076,9792,9296,9012,8516,9935,9155,49,2850,500,6080,10,1,9833208,956,-65.23,1.50,12,1.31,-149.00,6491.00,13470,20240402,-27.84,6750,20250203,44.00,12140,-19.93,20250319,6750,44.00,20250203,12400,-21.61,20240430,6750,44.00,20250203,3.44,Y,302430,500,49 억,,69557,N,N,4648,N,00,N
20250414,131050,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9800,290,2,3.05,1076346180,110565,55.94,9700,9850,9620,12360,6660,9510,9734.96,0.71,0,-10440,10076,9792,9296,9012,8516,9935,9155,49,2850,500,6080,10,1,9833208,964,-65.77,1.51,12,1.12,-149.00,6491.00,13470,20240402,-27.25,6750,20250203,45.19,12140,-19.28,20250319,6750,45.19,20250203,12400,-20.97,20240430,6750,45.19,20250203,3.44,Y,302430,500,49 억,,69557,N,N,4648,N,00,N
20250414,121053,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9800,290,2,3.05,867866865,89300,45.18,9700,9850,9620,12360,6660,9510,9718.55,0.71,0,-9009,10076,9792,9296,9012,8516,9935,9155,49,2850,500,6080,10,1,9833208,964,-65.77,1.51,12,0.91,-149.00,6491.00,13470,20240402,-27.25,6750,20250203,45.19,12140,-19.28,20250319,6750,45.19,20250203,12400,-20.97,20240430,6750,45.19,20250203,3.44,Y,302430,500,49 억,,69557,N,N,4648,N,00,N
20250414,111047,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9720,210,2,2.21,746882165,76908,38.91,9700,9850,9620,12360,6660,9510,9711.37,0.71,0,-8420,10076,9792,9296,9012,8516,9935,9155,49,2850,500,6080,10,1,9833208,956,-65.23,1.50,12,0.78,-149.00,6491.00,13470,20240402,-27.84,6750,20250203,44.00,12140,-19.93,20250319,6750,44.00,20250203,12400,-21.61,20240430,6750,44.00,20250203,3.44,Y,302430,500,49 억,,69557,N,N,4648,N,00,N
20250414,101049,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9720,210,2,2.21,551307815,56785,28.73,9700,9850,9620,12360,6660,9510,9708.69,0.71,0,-5300,10076,9792,9296,9012,8516,9935,9155,49,2850,500,6080,10,1,9833208,956,-65.23,1.50,12,0.58,-149.00,6491.00,13470,20240402,-27.84,6750,20250203,44.00,12140,-19.93,20250319,6750,44.00,20250203,12400,-21.61,20240430,6750,44.00,20250203,3.44,Y,302430,500,49 억,,69557,N,N,4648,N,00,N
20250414,091050,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9800,290,2,3.05,300236235,30931,15.65,9700,9850,9620,12360,6660,9510,9706.64,0.71,0,-7889,10076,9792,9296,9012,8516,9935,9155,49,2850,500,6080,10,1,9833208,964,-65.77,1.51,12,0.31,-149.00,6491.00,13470,20240402,-27.25,6750,20250203,45.19,12140,-19.28,20250319,6750,45.19,20250203,12400,-20.97,20240430,6750,45.19,20250203,3.44,Y,302430,500,49 억,,69557,N,N,4648,N,00,N
20250411,161039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9510,640,2,7.22,1810521515,195535,167.84,8860,9580,8800,11530,6210,8870,9256.70,0.81,0,-9965,9296,9082,8906,8692,8516,8995,8605,49,2660,500,5670,10,1,9833208,935,-63.83,1.47,12,1.99,-149.00,6491.00,13710,20240401,-30.63,6750,20250203,40.89,12140,-21.66,20250319,6750,40.89,20250203,12400,-23.31,20240430,6750,40.89,20250203,3.34,Y,302430,500,49 억,,79400,N,N,4648,N,00,N
20250411,151048,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9340,470,2,5.30,1620897705,175501,150.65,8860,9580,8800,11530,6210,8870,9235.83,0.81,0,-6374,9296,9082,8906,8692,8516,8995,8605,49,2660,500,5670,10,1,9833208,918,-62.68,1.44,12,1.78,-149.00,6491.00,13710,20240401,-31.87,6750,20250203,38.37,12140,-23.06,20250319,6750,38.37,20250203,12400,-24.68,20240430,6750,38.37,20250203,3.34,Y,302430,500,49 억,,79400,N,N,1616,N,00,N
20250411,141046,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9340,470,2,5.30,1432480230,155366,133.36,8860,9580,8800,11530,6210,8870,9220.04,0.81,0,-9193,9296,9082,8906,8692,8516,8995,8605,49,2660,500,5670,10,1,9833208,918,-62.68,1.44,12,1.58,-149.00,6491.00,13710,20240401,-31.87,6750,20250203,38.37,12140,-23.06,20250319,6750,38.37,20250203,12400,-24.68,20240430,6750,38.37,20250203,3.34,Y,302430,500,49 억,,79400,N,N,1616,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 161043 57 100.00 KOSDAQ 기계·장비 N N N N N 9800 290 2 3.05 1402890390 144120 72.92 9700 9850 9620 12360 6660 9510 9734.07 0.71 0 -6617 10076 9792 9296 9012 8516 9935 9155 49 2850 500 6080 10 1 9833208 964 -65.77 1.51 12 1.47 -149.00 6491.00 13470 20240402 -27.25 6750 20250203 45.19 12140 -19.28 20250319 6750 45.19 20250203 12400 -20.97 20240430 6750 45.19 20250203 3.44 Y 302430 500 49 억 69557 N N 4613 N 00 N
3 20250414 151053 57 100.00 KOSDAQ 기계·장비 N N N N N 9770 260 2 2.73 1344353620 138116 69.88 9700 9850 9620 12360 6660 9510 9733.51 0.71 0 -6647 10076 9792 9296 9012 8516 9935 9155 49 2850 500 6080 10 1 9833208 961 -65.57 1.51 12 1.40 -149.00 6491.00 13470 20240402 -27.47 6750 20250203 44.74 12140 -19.52 20250319 6750 44.74 20250203 12400 -21.21 20240430 6750 44.74 20250203 3.44 Y 302430 500 49 억 69557 N N 4648 N 00 N
4 20250414 141052 57 100.00 KOSDAQ 기계·장비 N N N N N 9720 210 2 2.21 1256635430 129105 65.32 9700 9850 9620 12360 6660 9510 9733.44 0.71 0 -8508 10076 9792 9296 9012 8516 9935 9155 49 2850 500 6080 10 1 9833208 956 -65.23 1.50 12 1.31 -149.00 6491.00 13470 20240402 -27.84 6750 20250203 44.00 12140 -19.93 20250319 6750 44.00 20250203 12400 -21.61 20240430 6750 44.00 20250203 3.44 Y 302430 500 49 억 69557 N N 4648 N 00 N
5 20250414 131050 57 100.00 KOSDAQ 기계·장비 N N N N N 9800 290 2 3.05 1076346180 110565 55.94 9700 9850 9620 12360 6660 9510 9734.96 0.71 0 -10440 10076 9792 9296 9012 8516 9935 9155 49 2850 500 6080 10 1 9833208 964 -65.77 1.51 12 1.12 -149.00 6491.00 13470 20240402 -27.25 6750 20250203 45.19 12140 -19.28 20250319 6750 45.19 20250203 12400 -20.97 20240430 6750 45.19 20250203 3.44 Y 302430 500 49 억 69557 N N 4648 N 00 N
6 20250414 121053 57 100.00 KOSDAQ 기계·장비 N N N N N 9800 290 2 3.05 867866865 89300 45.18 9700 9850 9620 12360 6660 9510 9718.55 0.71 0 -9009 10076 9792 9296 9012 8516 9935 9155 49 2850 500 6080 10 1 9833208 964 -65.77 1.51 12 0.91 -149.00 6491.00 13470 20240402 -27.25 6750 20250203 45.19 12140 -19.28 20250319 6750 45.19 20250203 12400 -20.97 20240430 6750 45.19 20250203 3.44 Y 302430 500 49 억 69557 N N 4648 N 00 N
7 20250414 111047 57 100.00 KOSDAQ 기계·장비 N N N N N 9720 210 2 2.21 746882165 76908 38.91 9700 9850 9620 12360 6660 9510 9711.37 0.71 0 -8420 10076 9792 9296 9012 8516 9935 9155 49 2850 500 6080 10 1 9833208 956 -65.23 1.50 12 0.78 -149.00 6491.00 13470 20240402 -27.84 6750 20250203 44.00 12140 -19.93 20250319 6750 44.00 20250203 12400 -21.61 20240430 6750 44.00 20250203 3.44 Y 302430 500 49 억 69557 N N 4648 N 00 N
8 20250414 101049 57 100.00 KOSDAQ 기계·장비 N N N N N 9720 210 2 2.21 551307815 56785 28.73 9700 9850 9620 12360 6660 9510 9708.69 0.71 0 -5300 10076 9792 9296 9012 8516 9935 9155 49 2850 500 6080 10 1 9833208 956 -65.23 1.50 12 0.58 -149.00 6491.00 13470 20240402 -27.84 6750 20250203 44.00 12140 -19.93 20250319 6750 44.00 20250203 12400 -21.61 20240430 6750 44.00 20250203 3.44 Y 302430 500 49 억 69557 N N 4648 N 00 N
9 20250414 091050 57 100.00 KOSDAQ 기계·장비 N N N N N 9800 290 2 3.05 300236235 30931 15.65 9700 9850 9620 12360 6660 9510 9706.64 0.71 0 -7889 10076 9792 9296 9012 8516 9935 9155 49 2850 500 6080 10 1 9833208 964 -65.77 1.51 12 0.31 -149.00 6491.00 13470 20240402 -27.25 6750 20250203 45.19 12140 -19.28 20250319 6750 45.19 20250203 12400 -20.97 20240430 6750 45.19 20250203 3.44 Y 302430 500 49 억 69557 N N 4648 N 00 N
10 20250411 161039 57 100.00 KOSDAQ 기계·장비 N N N N N 9510 640 2 7.22 1810521515 195535 167.84 8860 9580 8800 11530 6210 8870 9256.70 0.81 0 -9965 9296 9082 8906 8692 8516 8995 8605 49 2660 500 5670 10 1 9833208 935 -63.83 1.47 12 1.99 -149.00 6491.00 13710 20240401 -30.63 6750 20250203 40.89 12140 -21.66 20250319 6750 40.89 20250203 12400 -23.31 20240430 6750 40.89 20250203 3.34 Y 302430 500 49 억 79400 N N 4648 N 00 N
11 20250411 151048 57 100.00 KOSDAQ 기계·장비 N N N N N 9340 470 2 5.30 1620897705 175501 150.65 8860 9580 8800 11530 6210 8870 9235.83 0.81 0 -6374 9296 9082 8906 8692 8516 8995 8605 49 2660 500 5670 10 1 9833208 918 -62.68 1.44 12 1.78 -149.00 6491.00 13710 20240401 -31.87 6750 20250203 38.37 12140 -23.06 20250319 6750 38.37 20250203 12400 -24.68 20240430 6750 38.37 20250203 3.34 Y 302430 500 49 억 79400 N N 1616 N 00 N
12 20250411 141046 57 100.00 KOSDAQ 기계·장비 N N N N N 9340 470 2 5.30 1432480230 155366 133.36 8860 9580 8800 11530 6210 8870 9220.04 0.81 0 -9193 9296 9082 8906 8692 8516 8995 8605 49 2660 500 5670 10 1 9833208 918 -62.68 1.44 12 1.58 -149.00 6491.00 13710 20240401 -31.87 6750 20250203 38.37 12140 -23.06 20250319 6750 38.37 20250203 12400 -24.68 20240430 6750 38.37 20250203 3.34 Y 302430 500 49 억 79400 N N 1616 N 00 N