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
297890/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
20250429,161114,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2480,40,2,1.64,365124250,147597,79.63,2440,2500,2415,3170,1710,2440,2473.79,2.64,0,13593,2553,2496,2463,2406,2373,2480,2390,368,730,500,1700,5,1,73140914,1814,-8.73,0.82,12,0.20,-284.00,3021.00,10500,20240628,-76.38,2045,20250409,21.27,3475,-28.63,20250107,2045,21.27,20250409,10500,-76.38,20240628,2045,21.27,20250409,4.79,Y,297890,500,367 억,,1931801,N,N,35054,N,00,N
20250429,151119,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2470,30,2,1.23,321319005,129846,70.05,2440,2500,2415,3170,1710,2440,2474.62,2.64,0,12282,2553,2496,2463,2406,2373,2480,2390,368,730,500,1700,5,1,73140914,1807,-8.70,0.82,12,0.18,-284.00,3021.00,10500,20240628,-76.48,2045,20250409,20.78,3475,-28.92,20250107,2045,20.78,20250409,10500,-76.48,20240628,2045,20.78,20250409,4.79,Y,297890,500,367 억,,1931801,N,N,31761,N,00,N
20250429,141122,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2490,50,2,2.05,290919495,117574,63.43,2440,2500,2415,3170,1710,2440,2474.35,2.64,0,19774,2553,2496,2463,2406,2373,2480,2390,368,730,500,1700,5,1,73140914,1821,-8.77,0.82,12,0.16,-284.00,3021.00,10500,20240628,-76.29,2045,20250409,21.76,3475,-28.35,20250107,2045,21.76,20250409,10500,-76.29,20240628,2045,21.76,20250409,4.79,Y,297890,500,367 억,,1931801,N,N,31761,N,00,N
20250429,131119,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2470,30,2,1.23,216525630,87525,47.22,2440,2500,2415,3170,1710,2440,2473.87,2.64,0,19268,2553,2496,2463,2406,2373,2480,2390,368,730,500,1700,5,1,73140914,1807,-8.70,0.82,12,0.12,-284.00,3021.00,10500,20240628,-76.48,2045,20250409,20.78,3475,-28.92,20250107,2045,20.78,20250409,10500,-76.48,20240628,2045,20.78,20250409,4.79,Y,297890,500,367 억,,1931801,N,N,31761,N,00,N
20250429,121123,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2490,50,2,2.05,162972625,65898,35.55,2440,2500,2415,3170,1710,2440,2473.10,2.64,0,19772,2553,2496,2463,2406,2373,2480,2390,368,730,500,1700,5,1,73140914,1821,-8.77,0.82,12,0.09,-284.00,3021.00,10500,20240628,-76.29,2045,20250409,21.76,3475,-28.35,20250107,2045,21.76,20250409,10500,-76.29,20240628,2045,21.76,20250409,4.79,Y,297890,500,367 억,,1931801,N,N,31761,N,00,N
20250429,111121,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2490,50,2,2.05,91064155,37005,19.96,2440,2495,2415,3170,1710,2440,2460.86,2.64,0,3722,2553,2496,2463,2406,2373,2480,2390,368,730,500,1700,5,1,73140914,1821,-8.77,0.82,12,0.05,-284.00,3021.00,10500,20240628,-76.29,2045,20250409,21.76,3475,-28.35,20250107,2045,21.76,20250409,10500,-76.29,20240628,2045,21.76,20250409,4.79,Y,297890,500,367 억,,1931801,N,N,31761,N,00,N
20250429,101123,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2445,5,2,0.20,37691410,15442,8.33,2440,2465,2415,3170,1710,2440,2440.84,2.64,0,522,2553,2496,2463,2406,2373,2480,2390,368,730,500,1700,5,1,73140914,1788,-8.61,0.81,12,0.02,-284.00,3021.00,10500,20240628,-76.71,2045,20250409,19.56,3475,-29.64,20250107,2045,19.56,20250409,10500,-76.71,20240628,2045,19.56,20250409,4.79,Y,297890,500,367 억,,1931801,N,N,31761,N,00,N
20250429,091125,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2445,5,2,0.20,9797275,4010,2.16,2440,2465,2440,3170,1710,2440,2443.21,2.64,0,1093,2553,2496,2463,2406,2373,2480,2390,368,730,500,1700,5,1,73140914,1788,-8.61,0.81,12,0.01,-284.00,3021.00,10500,20240628,-76.71,2045,20250409,19.56,3475,-29.64,20250107,2045,19.56,20250409,10500,-76.71,20240628,2045,19.56,20250409,4.79,Y,297890,500,367 억,,1931801,N,N,31761,N,00,N
20250428,161113,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2440,-40,5,-1.61,455655137,185353,98.04,2515,2520,2430,3220,1740,2480,2458.31,2.75,0,-71406,2536,2507,2486,2457,2436,2497,2447,368,740,500,1730,5,1,73140914,1785,-8.59,0.81,12,0.25,-284.00,3021.00,10500,20240628,-76.76,2045,20250409,19.32,3475,-29.78,20250107,2045,19.32,20250409,10500,-76.76,20240628,2045,19.32,20250409,4.78,Y,297890,500,367 억,,2012042,N,N,31761,N,00,N
20250428,151117,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2450,-30,5,-1.21,426586652,173442,91.74,2515,2520,2430,3220,1740,2480,2459.53,2.75,0,-64138,2536,2507,2486,2457,2436,2497,2447,368,740,500,1730,5,1,73140914,1792,-8.63,0.81,12,0.24,-284.00,3021.00,10500,20240628,-76.67,2045,20250409,19.80,3475,-29.50,20250107,2045,19.80,20250409,10500,-76.67,20240628,2045,19.80,20250409,4.78,Y,297890,500,367 억,,2012042,N,N,10151,N,00,N
20250428,141118,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2460,-20,5,-0.81,303986352,123367,65.26,2515,2520,2445,3220,1740,2480,2464.08,2.75,0,-50173,2536,2507,2486,2457,2436,2497,2447,368,740,500,1730,5,1,73140914,1799,-8.66,0.81,12,0.17,-284.00,3021.00,10500,20240628,-76.57,2045,20250409,20.29,3475,-29.21,20250107,2045,20.29,20250409,10500,-76.57,20240628,2045,20.29,20250409,4.78,Y,297890,500,367 억,,2012042,N,N,10151,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 161114 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2480 40 2 1.64 365124250 147597 79.63 2440 2500 2415 3170 1710 2440 2473.79 2.64 0 13593 2553 2496 2463 2406 2373 2480 2390 368 730 500 1700 5 1 73140914 1814 -8.73 0.82 12 0.20 -284.00 3021.00 10500 20240628 -76.38 2045 20250409 21.27 3475 -28.63 20250107 2045 21.27 20250409 10500 -76.38 20240628 2045 21.27 20250409 4.79 Y 297890 500 367 억 1931801 N N 35054 N 00 N
3 20250429 151119 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2470 30 2 1.23 321319005 129846 70.05 2440 2500 2415 3170 1710 2440 2474.62 2.64 0 12282 2553 2496 2463 2406 2373 2480 2390 368 730 500 1700 5 1 73140914 1807 -8.70 0.82 12 0.18 -284.00 3021.00 10500 20240628 -76.48 2045 20250409 20.78 3475 -28.92 20250107 2045 20.78 20250409 10500 -76.48 20240628 2045 20.78 20250409 4.79 Y 297890 500 367 억 1931801 N N 31761 N 00 N
4 20250429 141122 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2490 50 2 2.05 290919495 117574 63.43 2440 2500 2415 3170 1710 2440 2474.35 2.64 0 19774 2553 2496 2463 2406 2373 2480 2390 368 730 500 1700 5 1 73140914 1821 -8.77 0.82 12 0.16 -284.00 3021.00 10500 20240628 -76.29 2045 20250409 21.76 3475 -28.35 20250107 2045 21.76 20250409 10500 -76.29 20240628 2045 21.76 20250409 4.79 Y 297890 500 367 억 1931801 N N 31761 N 00 N
5 20250429 131119 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2470 30 2 1.23 216525630 87525 47.22 2440 2500 2415 3170 1710 2440 2473.87 2.64 0 19268 2553 2496 2463 2406 2373 2480 2390 368 730 500 1700 5 1 73140914 1807 -8.70 0.82 12 0.12 -284.00 3021.00 10500 20240628 -76.48 2045 20250409 20.78 3475 -28.92 20250107 2045 20.78 20250409 10500 -76.48 20240628 2045 20.78 20250409 4.79 Y 297890 500 367 억 1931801 N N 31761 N 00 N
6 20250429 121123 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2490 50 2 2.05 162972625 65898 35.55 2440 2500 2415 3170 1710 2440 2473.10 2.64 0 19772 2553 2496 2463 2406 2373 2480 2390 368 730 500 1700 5 1 73140914 1821 -8.77 0.82 12 0.09 -284.00 3021.00 10500 20240628 -76.29 2045 20250409 21.76 3475 -28.35 20250107 2045 21.76 20250409 10500 -76.29 20240628 2045 21.76 20250409 4.79 Y 297890 500 367 억 1931801 N N 31761 N 00 N
7 20250429 111121 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2490 50 2 2.05 91064155 37005 19.96 2440 2495 2415 3170 1710 2440 2460.86 2.64 0 3722 2553 2496 2463 2406 2373 2480 2390 368 730 500 1700 5 1 73140914 1821 -8.77 0.82 12 0.05 -284.00 3021.00 10500 20240628 -76.29 2045 20250409 21.76 3475 -28.35 20250107 2045 21.76 20250409 10500 -76.29 20240628 2045 21.76 20250409 4.79 Y 297890 500 367 억 1931801 N N 31761 N 00 N
8 20250429 101123 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2445 5 2 0.20 37691410 15442 8.33 2440 2465 2415 3170 1710 2440 2440.84 2.64 0 522 2553 2496 2463 2406 2373 2480 2390 368 730 500 1700 5 1 73140914 1788 -8.61 0.81 12 0.02 -284.00 3021.00 10500 20240628 -76.71 2045 20250409 19.56 3475 -29.64 20250107 2045 19.56 20250409 10500 -76.71 20240628 2045 19.56 20250409 4.79 Y 297890 500 367 억 1931801 N N 31761 N 00 N
9 20250429 091125 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2445 5 2 0.20 9797275 4010 2.16 2440 2465 2440 3170 1710 2440 2443.21 2.64 0 1093 2553 2496 2463 2406 2373 2480 2390 368 730 500 1700 5 1 73140914 1788 -8.61 0.81 12 0.01 -284.00 3021.00 10500 20240628 -76.71 2045 20250409 19.56 3475 -29.64 20250107 2045 19.56 20250409 10500 -76.71 20240628 2045 19.56 20250409 4.79 Y 297890 500 367 억 1931801 N N 31761 N 00 N
10 20250428 161113 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2440 -40 5 -1.61 455655137 185353 98.04 2515 2520 2430 3220 1740 2480 2458.31 2.75 0 -71406 2536 2507 2486 2457 2436 2497 2447 368 740 500 1730 5 1 73140914 1785 -8.59 0.81 12 0.25 -284.00 3021.00 10500 20240628 -76.76 2045 20250409 19.32 3475 -29.78 20250107 2045 19.32 20250409 10500 -76.76 20240628 2045 19.32 20250409 4.78 Y 297890 500 367 억 2012042 N N 31761 N 00 N
11 20250428 151117 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2450 -30 5 -1.21 426586652 173442 91.74 2515 2520 2430 3220 1740 2480 2459.53 2.75 0 -64138 2536 2507 2486 2457 2436 2497 2447 368 740 500 1730 5 1 73140914 1792 -8.63 0.81 12 0.24 -284.00 3021.00 10500 20240628 -76.67 2045 20250409 19.80 3475 -29.50 20250107 2045 19.80 20250409 10500 -76.67 20240628 2045 19.80 20250409 4.78 Y 297890 500 367 억 2012042 N N 10151 N 00 N
12 20250428 141118 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2460 -20 5 -0.81 303986352 123367 65.26 2515 2520 2445 3220 1740 2480 2464.08 2.75 0 -50173 2536 2507 2486 2457 2436 2497 2447 368 740 500 1730 5 1 73140914 1799 -8.66 0.81 12 0.17 -284.00 3021.00 10500 20240628 -76.57 2045 20250409 20.29 3475 -29.21 20250107 2045 20.29 20250409 10500 -76.57 20240628 2045 20.29 20250409 4.78 Y 297890 500 367 억 2012042 N N 10151 N 00 N