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
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
20250414,161038,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2500,190,2,8.23,1464240765,591445,223.00,2385,2535,2355,3000,1620,2310,2475.69,3.01,0,20422,2416,2362,2256,2202,2096,2390,2230,368,690,500,1610,5,1,73140914,1829,-8.80,0.83,12,0.81,-284.00,3021.00,10500,20240628,-76.19,2045,20250409,22.25,3475,-28.06,20250107,2045,22.25,20250409,10500,-76.19,20240628,2045,22.25,20250409,4.88,Y,297890,500,367 억,,2199944,N,N,7603,N,00,N
20250414,151047,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2515,205,2,8.87,1420797545,574104,216.46,2385,2535,2355,3000,1620,2310,2474.81,3.01,0,21780,2416,2362,2256,2202,2096,2390,2230,368,690,500,1610,5,1,73140914,1839,-8.86,0.83,12,0.78,-284.00,3021.00,10500,20240628,-76.05,2045,20250409,22.98,3475,-27.63,20250107,2045,22.98,20250409,10500,-76.05,20240628,2045,22.98,20250409,4.88,Y,297890,500,367 억,,2199944,N,N,27012,N,00,N
20250414,141047,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2515,205,2,8.87,1305362418,527963,199.06,2385,2535,2355,3000,1620,2310,2472.45,3.01,0,13302,2416,2362,2256,2202,2096,2390,2230,368,690,500,1610,5,1,73140914,1839,-8.86,0.83,12,0.72,-284.00,3021.00,10500,20240628,-76.05,2045,20250409,22.98,3475,-27.63,20250107,2045,22.98,20250409,10500,-76.05,20240628,2045,22.98,20250409,4.88,Y,297890,500,367 억,,2199944,N,N,27012,N,00,N
20250414,131045,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2500,190,2,8.23,1077491828,436910,164.73,2385,2515,2355,3000,1620,2310,2466.16,3.01,0,5065,2416,2362,2256,2202,2096,2390,2230,368,690,500,1610,5,1,73140914,1829,-8.80,0.83,12,0.60,-284.00,3021.00,10500,20240628,-76.19,2045,20250409,22.25,3475,-28.06,20250107,2045,22.25,20250409,10500,-76.19,20240628,2045,22.25,20250409,4.88,Y,297890,500,367 억,,2199944,N,N,27012,N,00,N
20250414,121048,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2475,165,2,7.14,970915028,394202,148.63,2385,2515,2355,3000,1620,2310,2462.99,3.01,0,-6152,2416,2362,2256,2202,2096,2390,2230,368,690,500,1610,5,1,73140914,1810,-8.71,0.82,12,0.54,-284.00,3021.00,10500,20240628,-76.43,2045,20250409,21.03,3475,-28.78,20250107,2045,21.03,20250409,10500,-76.43,20240628,2045,21.03,20250409,4.88,Y,297890,500,367 억,,2199944,N,N,27012,N,00,N
20250414,111041,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2455,145,2,6.28,890635551,361692,136.37,2385,2515,2355,3000,1620,2310,2462.41,3.01,0,-22667,2416,2362,2256,2202,2096,2390,2230,368,690,500,1610,5,1,73140914,1796,-8.64,0.81,12,0.49,-284.00,3021.00,10500,20240628,-76.62,2045,20250409,20.05,3475,-29.35,20250107,2045,20.05,20250409,10500,-76.62,20240628,2045,20.05,20250409,4.88,Y,297890,500,367 억,,2199944,N,N,27012,N,00,N
20250414,101044,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2455,145,2,6.28,755654081,306757,115.66,2385,2515,2355,3000,1620,2310,2463.36,3.01,0,-25480,2416,2362,2256,2202,2096,2390,2230,368,690,500,1610,5,1,73140914,1796,-8.64,0.81,12,0.42,-284.00,3021.00,10500,20240628,-76.62,2045,20250409,20.05,3475,-29.35,20250107,2045,20.05,20250409,10500,-76.62,20240628,2045,20.05,20250409,4.88,Y,297890,500,367 억,,2199944,N,N,27012,N,00,N
20250414,091045,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2420,110,2,4.76,114710850,48029,18.11,2385,2420,2355,3000,1620,2310,2388.37,3.01,0,-8731,2416,2362,2256,2202,2096,2390,2230,368,690,500,1610,5,1,73140914,1770,-8.52,0.80,12,0.07,-284.00,3021.00,10500,20240628,-76.95,2045,20250409,18.34,3475,-30.36,20250107,2045,18.34,20250409,10500,-76.95,20240628,2045,18.34,20250409,4.88,Y,297890,500,367 억,,2199944,N,N,27012,N,00,N
20250411,161034,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2310,105,2,4.76,594873534,265223,87.53,2165,2310,2150,2865,1545,2205,2242.91,2.95,0,41677,2291,2247,2201,2157,2111,2225,2135,368,660,500,1540,5,1,73140914,1690,-8.13,0.76,12,0.36,-284.00,3021.00,10500,20240628,-78.00,2045,20250409,12.96,3475,-33.53,20250107,2045,12.96,20250409,10500,-78.00,20240628,2045,12.96,20250409,4.96,Y,297890,500,367 억,,2157925,N,N,27012,N,00,N
20250411,151043,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2305,100,2,4.54,567763994,253482,83.65,2165,2310,2150,2865,1545,2205,2239.86,2.95,0,40536,2291,2247,2201,2157,2111,2225,2135,368,660,500,1540,5,1,73140914,1686,-8.12,0.76,12,0.35,-284.00,3021.00,10500,20240628,-78.05,2045,20250409,12.71,3475,-33.67,20250107,2045,12.71,20250409,10500,-78.05,20240628,2045,12.71,20250409,4.96,Y,297890,500,367 억,,2157925,N,N,38218,N,00,N
20250411,141041,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2295,90,2,4.08,505239409,226206,74.65,2165,2310,2150,2865,1545,2205,2233.54,2.95,0,26567,2291,2247,2201,2157,2111,2225,2135,368,660,500,1540,5,1,73140914,1679,-8.08,0.76,12,0.31,-284.00,3021.00,10500,20240628,-78.14,2045,20250409,12.22,3475,-33.96,20250107,2045,12.22,20250409,10500,-78.14,20240628,2045,12.22,20250409,4.96,Y,297890,500,367 억,,2157925,N,N,38218,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 161038 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2500 190 2 8.23 1464240765 591445 223.00 2385 2535 2355 3000 1620 2310 2475.69 3.01 0 20422 2416 2362 2256 2202 2096 2390 2230 368 690 500 1610 5 1 73140914 1829 -8.80 0.83 12 0.81 -284.00 3021.00 10500 20240628 -76.19 2045 20250409 22.25 3475 -28.06 20250107 2045 22.25 20250409 10500 -76.19 20240628 2045 22.25 20250409 4.88 Y 297890 500 367 억 2199944 N N 7603 N 00 N
3 20250414 151047 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2515 205 2 8.87 1420797545 574104 216.46 2385 2535 2355 3000 1620 2310 2474.81 3.01 0 21780 2416 2362 2256 2202 2096 2390 2230 368 690 500 1610 5 1 73140914 1839 -8.86 0.83 12 0.78 -284.00 3021.00 10500 20240628 -76.05 2045 20250409 22.98 3475 -27.63 20250107 2045 22.98 20250409 10500 -76.05 20240628 2045 22.98 20250409 4.88 Y 297890 500 367 억 2199944 N N 27012 N 00 N
4 20250414 141047 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2515 205 2 8.87 1305362418 527963 199.06 2385 2535 2355 3000 1620 2310 2472.45 3.01 0 13302 2416 2362 2256 2202 2096 2390 2230 368 690 500 1610 5 1 73140914 1839 -8.86 0.83 12 0.72 -284.00 3021.00 10500 20240628 -76.05 2045 20250409 22.98 3475 -27.63 20250107 2045 22.98 20250409 10500 -76.05 20240628 2045 22.98 20250409 4.88 Y 297890 500 367 억 2199944 N N 27012 N 00 N
5 20250414 131045 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2500 190 2 8.23 1077491828 436910 164.73 2385 2515 2355 3000 1620 2310 2466.16 3.01 0 5065 2416 2362 2256 2202 2096 2390 2230 368 690 500 1610 5 1 73140914 1829 -8.80 0.83 12 0.60 -284.00 3021.00 10500 20240628 -76.19 2045 20250409 22.25 3475 -28.06 20250107 2045 22.25 20250409 10500 -76.19 20240628 2045 22.25 20250409 4.88 Y 297890 500 367 억 2199944 N N 27012 N 00 N
6 20250414 121048 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2475 165 2 7.14 970915028 394202 148.63 2385 2515 2355 3000 1620 2310 2462.99 3.01 0 -6152 2416 2362 2256 2202 2096 2390 2230 368 690 500 1610 5 1 73140914 1810 -8.71 0.82 12 0.54 -284.00 3021.00 10500 20240628 -76.43 2045 20250409 21.03 3475 -28.78 20250107 2045 21.03 20250409 10500 -76.43 20240628 2045 21.03 20250409 4.88 Y 297890 500 367 억 2199944 N N 27012 N 00 N
7 20250414 111041 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2455 145 2 6.28 890635551 361692 136.37 2385 2515 2355 3000 1620 2310 2462.41 3.01 0 -22667 2416 2362 2256 2202 2096 2390 2230 368 690 500 1610 5 1 73140914 1796 -8.64 0.81 12 0.49 -284.00 3021.00 10500 20240628 -76.62 2045 20250409 20.05 3475 -29.35 20250107 2045 20.05 20250409 10500 -76.62 20240628 2045 20.05 20250409 4.88 Y 297890 500 367 억 2199944 N N 27012 N 00 N
8 20250414 101044 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2455 145 2 6.28 755654081 306757 115.66 2385 2515 2355 3000 1620 2310 2463.36 3.01 0 -25480 2416 2362 2256 2202 2096 2390 2230 368 690 500 1610 5 1 73140914 1796 -8.64 0.81 12 0.42 -284.00 3021.00 10500 20240628 -76.62 2045 20250409 20.05 3475 -29.35 20250107 2045 20.05 20250409 10500 -76.62 20240628 2045 20.05 20250409 4.88 Y 297890 500 367 억 2199944 N N 27012 N 00 N
9 20250414 091045 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2420 110 2 4.76 114710850 48029 18.11 2385 2420 2355 3000 1620 2310 2388.37 3.01 0 -8731 2416 2362 2256 2202 2096 2390 2230 368 690 500 1610 5 1 73140914 1770 -8.52 0.80 12 0.07 -284.00 3021.00 10500 20240628 -76.95 2045 20250409 18.34 3475 -30.36 20250107 2045 18.34 20250409 10500 -76.95 20240628 2045 18.34 20250409 4.88 Y 297890 500 367 억 2199944 N N 27012 N 00 N
10 20250411 161034 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2310 105 2 4.76 594873534 265223 87.53 2165 2310 2150 2865 1545 2205 2242.91 2.95 0 41677 2291 2247 2201 2157 2111 2225 2135 368 660 500 1540 5 1 73140914 1690 -8.13 0.76 12 0.36 -284.00 3021.00 10500 20240628 -78.00 2045 20250409 12.96 3475 -33.53 20250107 2045 12.96 20250409 10500 -78.00 20240628 2045 12.96 20250409 4.96 Y 297890 500 367 억 2157925 N N 27012 N 00 N
11 20250411 151043 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2305 100 2 4.54 567763994 253482 83.65 2165 2310 2150 2865 1545 2205 2239.86 2.95 0 40536 2291 2247 2201 2157 2111 2225 2135 368 660 500 1540 5 1 73140914 1686 -8.12 0.76 12 0.35 -284.00 3021.00 10500 20240628 -78.05 2045 20250409 12.71 3475 -33.67 20250107 2045 12.71 20250409 10500 -78.05 20240628 2045 12.71 20250409 4.96 Y 297890 500 367 억 2157925 N N 38218 N 00 N
12 20250411 141041 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2295 90 2 4.08 505239409 226206 74.65 2165 2310 2150 2865 1545 2205 2233.54 2.95 0 26567 2291 2247 2201 2157 2111 2225 2135 368 660 500 1540 5 1 73140914 1679 -8.08 0.76 12 0.31 -284.00 3021.00 10500 20240628 -78.14 2045 20250409 12.22 3475 -33.96 20250107 2045 12.22 20250409 10500 -78.14 20240628 2045 12.22 20250409 4.96 Y 297890 500 367 억 2157925 N N 38218 N 00 N