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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
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
20250404,161010,55,40.00,KOSDAQ,신저가,기계·장비,N,N,N,Y,40,N,2315,-5,5,-0.22,858756393,373948,156.66,2295,2385,2245,3015,1625,2320,2296.46,2.77,0,35627,2426,2372,2336,2282,2246,2365,2275,368,695,500,1620,5,1,73140914,1693,-8.15,0.77,12,0.51,-284.00,3021.00,10500,20240628,-77.95,2245,20250404,3.12,3475,-33.38,20250107,2245,3.12,20250404,10500,-77.95,20240628,2245,3.12,20250404,5.15,Y,297890,500,367 억,,2022609,N,N,28484,N,00,N
20250404,151021,55,40.00,KOSDAQ,신저가,기계·장비,N,N,N,Y,40,N,2290,-30,5,-1.29,824855118,359200,150.48,2295,2385,2245,3015,1625,2320,2296.37,2.77,0,38867,2426,2372,2336,2282,2246,2365,2275,368,695,500,1620,5,1,73140914,1675,-8.06,0.76,12,0.49,-284.00,3021.00,10500,20240628,-78.19,2245,20250404,2.00,3475,-34.10,20250107,2245,2.00,20250404,10500,-78.19,20240628,2245,2.00,20250404,5.15,Y,297890,500,367 억,,2022609,N,N,28082,N,00,N
20250404,141023,55,40.00,KOSDAQ,신저가,기계·장비,N,N,N,Y,40,N,2255,-65,5,-2.80,734838239,319494,133.85,2295,2385,2250,3015,1625,2320,2300.01,2.77,0,28668,2426,2372,2336,2282,2246,2365,2275,368,695,500,1620,5,1,73140914,1649,-7.94,0.75,12,0.44,-284.00,3021.00,10500,20240628,-78.52,2250,20250404,0.22,3475,-35.11,20250107,2250,0.22,20250404,10500,-78.52,20240628,2250,0.22,20250404,5.15,Y,297890,500,367 억,,2022609,N,N,28082,N,00,N
20250404,131020,55,40.00,KOSDAQ,신저가,기계·장비,N,N,N,Y,40,N,2290,-30,5,-1.29,579186679,250711,105.03,2295,2385,2255,3015,1625,2320,2310.18,2.77,0,8531,2426,2372,2336,2282,2246,2365,2275,368,695,500,1620,5,1,73140914,1675,-8.06,0.76,12,0.34,-284.00,3021.00,10500,20240628,-78.19,2255,20250404,1.55,3475,-34.10,20250107,2255,1.55,20250404,10500,-78.19,20240628,2255,1.55,20250404,5.15,Y,297890,500,367 억,,2022609,N,N,28082,N,00,N
20250404,121014,55,40.00,KOSDAQ,신저가,기계·장비,N,N,N,Y,40,N,2290,-30,5,-1.29,532472399,230291,96.48,2295,2385,2255,3015,1625,2320,2312.17,2.77,0,19824,2426,2372,2336,2282,2246,2365,2275,368,695,500,1620,5,1,73140914,1675,-8.06,0.76,12,0.31,-284.00,3021.00,10500,20240628,-78.19,2255,20250404,1.55,3475,-34.10,20250107,2255,1.55,20250404,10500,-78.19,20240628,2255,1.55,20250404,5.15,Y,297890,500,367 억,,2022609,N,N,28082,N,00,N
20250404,111019,55,40.00,KOSDAQ,신저가,기계·장비,N,N,N,Y,40,N,2375,55,2,2.37,345174565,149383,62.58,2295,2375,2255,3015,1625,2320,2310.67,2.77,0,-29015,2426,2372,2336,2282,2246,2365,2275,368,695,500,1620,5,1,73140914,1737,-8.36,0.79,12,0.20,-284.00,3021.00,10500,20240628,-77.38,2255,20250404,5.32,3475,-31.65,20250107,2255,5.32,20250404,10500,-77.38,20240628,2255,5.32,20250404,5.15,Y,297890,500,367 억,,2022609,N,N,28082,N,00,N
20250404,101018,55,40.00,KOSDAQ,신저가,기계·장비,N,N,N,Y,40,N,2350,30,2,1.29,210498815,91869,38.49,2295,2350,2255,3015,1625,2320,2291.29,2.77,0,3201,2426,2372,2336,2282,2246,2365,2275,368,695,500,1620,5,1,73140914,1719,-8.27,0.78,12,0.13,-284.00,3021.00,10500,20240628,-77.62,2255,20250404,4.21,3475,-32.37,20250107,2255,4.21,20250404,10500,-77.62,20240628,2255,4.21,20250404,5.15,Y,297890,500,367 억,,2022609,N,N,28082,N,00,N
20250404,091023,55,40.00,KOSDAQ,신저가,기계·장비,N,N,N,Y,40,N,2265,-55,5,-2.37,89306630,39152,16.40,2295,2300,2255,3015,1625,2320,2281.02,2.77,0,-6910,2426,2372,2336,2282,2246,2365,2275,368,695,500,1620,5,1,73140914,1657,-7.98,0.75,12,0.05,-284.00,3021.00,10500,20240628,-78.43,2255,20250404,0.44,3475,-34.82,20250107,2255,0.44,20250404,10500,-78.43,20240628,2255,0.44,20250404,5.15,Y,297890,500,367 억,,2022609,N,N,28082,N,00,N
20250403,161001,55,40.00,KOSDAQ,신저가,기계·장비,N,N,N,Y,40,N,2320,-105,5,-4.33,559768875,238700,96.45,2320,2390,2300,3150,1700,2425,2345.08,2.79,0,-19470,2751,2587,2496,2332,2241,2542,2287,368,725,500,1690,5,1,73140914,1697,-8.17,0.77,12,0.33,-284.00,3021.00,10500,20240628,-77.90,2300,20250403,0.87,3475,-33.24,20250107,2300,0.87,20250403,10500,-77.90,20240628,2300,0.87,20250403,5.18,Y,297890,500,367 억,,2040798,N,N,28036,N,00,N
20250403,151009,55,40.00,KOSDAQ,신저가,기계·장비,N,N,N,Y,40,N,2320,-105,5,-4.33,474987805,202174,81.69,2320,2390,2300,3150,1700,2425,2349.40,2.79,0,-20386,2751,2587,2496,2332,2241,2542,2287,368,725,500,1690,5,1,73140914,1697,-8.17,0.77,12,0.28,-284.00,3021.00,10500,20240628,-77.90,2300,20250403,0.87,3475,-33.24,20250107,2300,0.87,20250403,10500,-77.90,20240628,2300,0.87,20250403,5.18,Y,297890,500,367 억,,2040798,N,N,35794,N,00,N
20250403,141008,55,40.00,KOSDAQ,신저가,기계·장비,N,N,N,Y,40,N,2350,-75,5,-3.09,379878375,161353,65.20,2320,2390,2300,3150,1700,2425,2354.33,2.79,0,-19961,2751,2587,2496,2332,2241,2542,2287,368,725,500,1690,5,1,73140914,1719,-8.27,0.78,12,0.22,-284.00,3021.00,10500,20240628,-77.62,2300,20250403,2.17,3475,-32.37,20250107,2300,2.17,20250403,10500,-77.62,20240628,2300,2.17,20250403,5.18,Y,297890,500,367 억,,2040798,N,N,35794,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 20250404 161010 55 40.00 KOSDAQ 신저가 기계·장비 N N N Y 40 N 2315 -5 5 -0.22 858756393 373948 156.66 2295 2385 2245 3015 1625 2320 2296.46 2.77 0 35627 2426 2372 2336 2282 2246 2365 2275 368 695 500 1620 5 1 73140914 1693 -8.15 0.77 12 0.51 -284.00 3021.00 10500 20240628 -77.95 2245 20250404 3.12 3475 -33.38 20250107 2245 3.12 20250404 10500 -77.95 20240628 2245 3.12 20250404 5.15 Y 297890 500 367 억 2022609 N N 28484 N 00 N
3 20250404 151021 55 40.00 KOSDAQ 신저가 기계·장비 N N N Y 40 N 2290 -30 5 -1.29 824855118 359200 150.48 2295 2385 2245 3015 1625 2320 2296.37 2.77 0 38867 2426 2372 2336 2282 2246 2365 2275 368 695 500 1620 5 1 73140914 1675 -8.06 0.76 12 0.49 -284.00 3021.00 10500 20240628 -78.19 2245 20250404 2.00 3475 -34.10 20250107 2245 2.00 20250404 10500 -78.19 20240628 2245 2.00 20250404 5.15 Y 297890 500 367 억 2022609 N N 28082 N 00 N
4 20250404 141023 55 40.00 KOSDAQ 신저가 기계·장비 N N N Y 40 N 2255 -65 5 -2.80 734838239 319494 133.85 2295 2385 2250 3015 1625 2320 2300.01 2.77 0 28668 2426 2372 2336 2282 2246 2365 2275 368 695 500 1620 5 1 73140914 1649 -7.94 0.75 12 0.44 -284.00 3021.00 10500 20240628 -78.52 2250 20250404 0.22 3475 -35.11 20250107 2250 0.22 20250404 10500 -78.52 20240628 2250 0.22 20250404 5.15 Y 297890 500 367 억 2022609 N N 28082 N 00 N
5 20250404 131020 55 40.00 KOSDAQ 신저가 기계·장비 N N N Y 40 N 2290 -30 5 -1.29 579186679 250711 105.03 2295 2385 2255 3015 1625 2320 2310.18 2.77 0 8531 2426 2372 2336 2282 2246 2365 2275 368 695 500 1620 5 1 73140914 1675 -8.06 0.76 12 0.34 -284.00 3021.00 10500 20240628 -78.19 2255 20250404 1.55 3475 -34.10 20250107 2255 1.55 20250404 10500 -78.19 20240628 2255 1.55 20250404 5.15 Y 297890 500 367 억 2022609 N N 28082 N 00 N
6 20250404 121014 55 40.00 KOSDAQ 신저가 기계·장비 N N N Y 40 N 2290 -30 5 -1.29 532472399 230291 96.48 2295 2385 2255 3015 1625 2320 2312.17 2.77 0 19824 2426 2372 2336 2282 2246 2365 2275 368 695 500 1620 5 1 73140914 1675 -8.06 0.76 12 0.31 -284.00 3021.00 10500 20240628 -78.19 2255 20250404 1.55 3475 -34.10 20250107 2255 1.55 20250404 10500 -78.19 20240628 2255 1.55 20250404 5.15 Y 297890 500 367 억 2022609 N N 28082 N 00 N
7 20250404 111019 55 40.00 KOSDAQ 신저가 기계·장비 N N N Y 40 N 2375 55 2 2.37 345174565 149383 62.58 2295 2375 2255 3015 1625 2320 2310.67 2.77 0 -29015 2426 2372 2336 2282 2246 2365 2275 368 695 500 1620 5 1 73140914 1737 -8.36 0.79 12 0.20 -284.00 3021.00 10500 20240628 -77.38 2255 20250404 5.32 3475 -31.65 20250107 2255 5.32 20250404 10500 -77.38 20240628 2255 5.32 20250404 5.15 Y 297890 500 367 억 2022609 N N 28082 N 00 N
8 20250404 101018 55 40.00 KOSDAQ 신저가 기계·장비 N N N Y 40 N 2350 30 2 1.29 210498815 91869 38.49 2295 2350 2255 3015 1625 2320 2291.29 2.77 0 3201 2426 2372 2336 2282 2246 2365 2275 368 695 500 1620 5 1 73140914 1719 -8.27 0.78 12 0.13 -284.00 3021.00 10500 20240628 -77.62 2255 20250404 4.21 3475 -32.37 20250107 2255 4.21 20250404 10500 -77.62 20240628 2255 4.21 20250404 5.15 Y 297890 500 367 억 2022609 N N 28082 N 00 N
9 20250404 091023 55 40.00 KOSDAQ 신저가 기계·장비 N N N Y 40 N 2265 -55 5 -2.37 89306630 39152 16.40 2295 2300 2255 3015 1625 2320 2281.02 2.77 0 -6910 2426 2372 2336 2282 2246 2365 2275 368 695 500 1620 5 1 73140914 1657 -7.98 0.75 12 0.05 -284.00 3021.00 10500 20240628 -78.43 2255 20250404 0.44 3475 -34.82 20250107 2255 0.44 20250404 10500 -78.43 20240628 2255 0.44 20250404 5.15 Y 297890 500 367 억 2022609 N N 28082 N 00 N
10 20250403 161001 55 40.00 KOSDAQ 신저가 기계·장비 N N N Y 40 N 2320 -105 5 -4.33 559768875 238700 96.45 2320 2390 2300 3150 1700 2425 2345.08 2.79 0 -19470 2751 2587 2496 2332 2241 2542 2287 368 725 500 1690 5 1 73140914 1697 -8.17 0.77 12 0.33 -284.00 3021.00 10500 20240628 -77.90 2300 20250403 0.87 3475 -33.24 20250107 2300 0.87 20250403 10500 -77.90 20240628 2300 0.87 20250403 5.18 Y 297890 500 367 억 2040798 N N 28036 N 00 N
11 20250403 151009 55 40.00 KOSDAQ 신저가 기계·장비 N N N Y 40 N 2320 -105 5 -4.33 474987805 202174 81.69 2320 2390 2300 3150 1700 2425 2349.40 2.79 0 -20386 2751 2587 2496 2332 2241 2542 2287 368 725 500 1690 5 1 73140914 1697 -8.17 0.77 12 0.28 -284.00 3021.00 10500 20240628 -77.90 2300 20250403 0.87 3475 -33.24 20250107 2300 0.87 20250403 10500 -77.90 20240628 2300 0.87 20250403 5.18 Y 297890 500 367 억 2040798 N N 35794 N 00 N
12 20250403 141008 55 40.00 KOSDAQ 신저가 기계·장비 N N N Y 40 N 2350 -75 5 -3.09 379878375 161353 65.20 2320 2390 2300 3150 1700 2425 2354.33 2.79 0 -19961 2751 2587 2496 2332 2241 2542 2287 368 725 500 1690 5 1 73140914 1719 -8.27 0.78 12 0.22 -284.00 3021.00 10500 20240628 -77.62 2300 20250403 2.17 3475 -32.37 20250107 2300 2.17 20250403 10500 -77.62 20240628 2300 2.17 20250403 5.18 Y 297890 500 367 억 2040798 N N 35794 N 00 N