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
297090/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
20250429,161113,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6050,40,2,0.67,609270700,100083,167.70,6150,6160,5910,7810,4210,6010,6087.65,2.20,0,-11999,6243,6126,6043,5926,5843,6085,5885,136,1800,500,4200,10,1,27270000,1650,65.76,1.76,12,0.37,92.00,3441.00,8910,20240528,-32.10,3600,20241210,68.06,7760,-22.04,20250210,4270,41.69,20250409,8910,-32.10,20240528,3600,68.06,20241210,1.44,Y,297090,500,136 억,,598809,N,N,7961,N,00,N
20250429,151119,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6080,70,2,1.16,501650130,82470,138.18,6150,6160,5910,7810,4210,6010,6082.82,2.20,0,-11063,6243,6126,6043,5926,5843,6085,5885,136,1800,500,4200,10,1,27270000,1658,66.09,1.77,12,0.30,92.00,3441.00,8910,20240528,-31.76,3600,20241210,68.89,7760,-21.65,20250210,4270,42.39,20250409,8910,-31.76,20240528,3600,68.89,20241210,1.44,Y,297090,500,136 억,,598809,N,N,1495,N,00,N
20250429,141121,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6110,100,2,1.66,439360865,72244,121.05,6150,6160,5910,7810,4210,6010,6081.62,2.20,0,-4154,6243,6126,6043,5926,5843,6085,5885,136,1800,500,4200,10,1,27270000,1666,66.41,1.78,12,0.26,92.00,3441.00,8910,20240528,-31.43,3600,20241210,69.72,7760,-21.26,20250210,4270,43.09,20250409,8910,-31.43,20240528,3600,69.72,20241210,1.44,Y,297090,500,136 억,,598809,N,N,1495,N,00,N
20250429,131118,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6080,70,2,1.16,393784645,64762,108.51,6150,6160,5910,7810,4210,6010,6080.49,2.20,0,-476,6243,6126,6043,5926,5843,6085,5885,136,1800,500,4200,10,1,27270000,1658,66.09,1.77,12,0.24,92.00,3441.00,8910,20240528,-31.76,3600,20241210,68.89,7760,-21.65,20250210,4270,42.39,20250409,8910,-31.76,20240528,3600,68.89,20241210,1.44,Y,297090,500,136 억,,598809,N,N,1495,N,00,N
20250429,121122,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6110,100,2,1.66,331690520,54578,91.45,6150,6160,5910,7810,4210,6010,6077.37,2.20,0,3138,6243,6126,6043,5926,5843,6085,5885,136,1800,500,4200,10,1,27270000,1666,66.41,1.78,12,0.20,92.00,3441.00,8910,20240528,-31.43,3600,20241210,69.72,7760,-21.26,20250210,4270,43.09,20250409,8910,-31.43,20240528,3600,69.72,20241210,1.44,Y,297090,500,136 억,,598809,N,N,1495,N,00,N
20250429,111120,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6120,110,2,1.83,268668030,44285,74.20,6150,6160,5910,7810,4210,6010,6066.80,2.20,0,6676,6243,6126,6043,5926,5843,6085,5885,136,1800,500,4200,10,1,27270000,1669,66.52,1.78,12,0.16,92.00,3441.00,8910,20240528,-31.31,3600,20241210,70.00,7760,-21.13,20250210,4270,43.33,20250409,8910,-31.31,20240528,3600,70.00,20241210,1.44,Y,297090,500,136 억,,598809,N,N,1495,N,00,N
20250429,101122,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6120,110,2,1.83,180472485,29891,50.08,6150,6160,5910,7810,4210,6010,6037.69,2.20,0,8294,6243,6126,6043,5926,5843,6085,5885,136,1800,500,4200,10,1,27270000,1669,66.52,1.78,12,0.11,92.00,3441.00,8910,20240528,-31.31,3600,20241210,70.00,7760,-21.13,20250210,4270,43.33,20250409,8910,-31.31,20240528,3600,70.00,20241210,1.44,Y,297090,500,136 억,,598809,N,N,1495,N,00,N
20250429,091124,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5980,-30,5,-0.50,43363630,7230,12.11,6150,6150,5920,7810,4210,6010,5997.74,2.20,0,50,6243,6126,6043,5926,5843,6085,5885,136,1800,500,4200,10,1,27270000,1631,65.00,1.74,12,0.03,92.00,3441.00,8910,20240528,-32.88,3600,20241210,66.11,7760,-22.94,20250210,4270,40.05,20250409,8910,-32.88,20240528,3600,66.11,20241210,1.44,Y,297090,500,136 억,,598809,N,N,1495,N,00,N
20250428,161112,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6010,-20,5,-0.33,358924920,59681,41.74,6160,6160,5960,7830,4230,6030,6014.05,2.27,0,-14556,6236,6132,6016,5912,5796,6185,5965,136,1800,500,4220,10,1,27270000,1639,65.33,1.75,12,0.22,92.00,3441.00,8910,20240528,-32.55,3600,20241210,66.94,7760,-22.55,20250210,4270,40.75,20250409,8910,-32.55,20240528,3600,66.94,20241210,1.47,Y,297090,500,136 억,,618055,N,N,1495,N,00,N
20250428,151117,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5970,-60,5,-1.00,329839890,54831,38.35,6160,6160,5960,7830,4230,6030,6015.57,2.27,0,-13207,6236,6132,6016,5912,5796,6185,5965,136,1800,500,4220,10,1,27270000,1628,64.89,1.73,12,0.20,92.00,3441.00,8910,20240528,-33.00,3600,20241210,65.83,7760,-23.07,20250210,4270,39.81,20250409,8910,-33.00,20240528,3600,65.83,20241210,1.47,Y,297090,500,136 억,,618055,N,N,5600,N,00,N
20250428,141118,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6000,-30,5,-0.50,274977290,45653,31.93,6160,6160,5960,7830,4230,6030,6023.20,2.27,0,-9001,6236,6132,6016,5912,5796,6185,5965,136,1800,500,4220,10,1,27270000,1636,65.22,1.74,12,0.17,92.00,3441.00,8910,20240528,-32.66,3600,20241210,66.67,7760,-22.68,20250210,4270,40.52,20250409,8910,-32.66,20240528,3600,66.67,20241210,1.47,Y,297090,500,136 억,,618055,N,N,5600,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 161113 57 100.00 KOSDAQ 기계·장비 N N N N N 6050 40 2 0.67 609270700 100083 167.70 6150 6160 5910 7810 4210 6010 6087.65 2.20 0 -11999 6243 6126 6043 5926 5843 6085 5885 136 1800 500 4200 10 1 27270000 1650 65.76 1.76 12 0.37 92.00 3441.00 8910 20240528 -32.10 3600 20241210 68.06 7760 -22.04 20250210 4270 41.69 20250409 8910 -32.10 20240528 3600 68.06 20241210 1.44 Y 297090 500 136 억 598809 N N 7961 N 00 N
3 20250429 151119 57 100.00 KOSDAQ 기계·장비 N N N N N 6080 70 2 1.16 501650130 82470 138.18 6150 6160 5910 7810 4210 6010 6082.82 2.20 0 -11063 6243 6126 6043 5926 5843 6085 5885 136 1800 500 4200 10 1 27270000 1658 66.09 1.77 12 0.30 92.00 3441.00 8910 20240528 -31.76 3600 20241210 68.89 7760 -21.65 20250210 4270 42.39 20250409 8910 -31.76 20240528 3600 68.89 20241210 1.44 Y 297090 500 136 억 598809 N N 1495 N 00 N
4 20250429 141121 57 100.00 KOSDAQ 기계·장비 N N N N N 6110 100 2 1.66 439360865 72244 121.05 6150 6160 5910 7810 4210 6010 6081.62 2.20 0 -4154 6243 6126 6043 5926 5843 6085 5885 136 1800 500 4200 10 1 27270000 1666 66.41 1.78 12 0.26 92.00 3441.00 8910 20240528 -31.43 3600 20241210 69.72 7760 -21.26 20250210 4270 43.09 20250409 8910 -31.43 20240528 3600 69.72 20241210 1.44 Y 297090 500 136 억 598809 N N 1495 N 00 N
5 20250429 131118 57 100.00 KOSDAQ 기계·장비 N N N N N 6080 70 2 1.16 393784645 64762 108.51 6150 6160 5910 7810 4210 6010 6080.49 2.20 0 -476 6243 6126 6043 5926 5843 6085 5885 136 1800 500 4200 10 1 27270000 1658 66.09 1.77 12 0.24 92.00 3441.00 8910 20240528 -31.76 3600 20241210 68.89 7760 -21.65 20250210 4270 42.39 20250409 8910 -31.76 20240528 3600 68.89 20241210 1.44 Y 297090 500 136 억 598809 N N 1495 N 00 N
6 20250429 121122 57 100.00 KOSDAQ 기계·장비 N N N N N 6110 100 2 1.66 331690520 54578 91.45 6150 6160 5910 7810 4210 6010 6077.37 2.20 0 3138 6243 6126 6043 5926 5843 6085 5885 136 1800 500 4200 10 1 27270000 1666 66.41 1.78 12 0.20 92.00 3441.00 8910 20240528 -31.43 3600 20241210 69.72 7760 -21.26 20250210 4270 43.09 20250409 8910 -31.43 20240528 3600 69.72 20241210 1.44 Y 297090 500 136 억 598809 N N 1495 N 00 N
7 20250429 111120 57 100.00 KOSDAQ 기계·장비 N N N N N 6120 110 2 1.83 268668030 44285 74.20 6150 6160 5910 7810 4210 6010 6066.80 2.20 0 6676 6243 6126 6043 5926 5843 6085 5885 136 1800 500 4200 10 1 27270000 1669 66.52 1.78 12 0.16 92.00 3441.00 8910 20240528 -31.31 3600 20241210 70.00 7760 -21.13 20250210 4270 43.33 20250409 8910 -31.31 20240528 3600 70.00 20241210 1.44 Y 297090 500 136 억 598809 N N 1495 N 00 N
8 20250429 101122 57 100.00 KOSDAQ 기계·장비 N N N N N 6120 110 2 1.83 180472485 29891 50.08 6150 6160 5910 7810 4210 6010 6037.69 2.20 0 8294 6243 6126 6043 5926 5843 6085 5885 136 1800 500 4200 10 1 27270000 1669 66.52 1.78 12 0.11 92.00 3441.00 8910 20240528 -31.31 3600 20241210 70.00 7760 -21.13 20250210 4270 43.33 20250409 8910 -31.31 20240528 3600 70.00 20241210 1.44 Y 297090 500 136 억 598809 N N 1495 N 00 N
9 20250429 091124 57 100.00 KOSDAQ 기계·장비 N N N N N 5980 -30 5 -0.50 43363630 7230 12.11 6150 6150 5920 7810 4210 6010 5997.74 2.20 0 50 6243 6126 6043 5926 5843 6085 5885 136 1800 500 4200 10 1 27270000 1631 65.00 1.74 12 0.03 92.00 3441.00 8910 20240528 -32.88 3600 20241210 66.11 7760 -22.94 20250210 4270 40.05 20250409 8910 -32.88 20240528 3600 66.11 20241210 1.44 Y 297090 500 136 억 598809 N N 1495 N 00 N
10 20250428 161112 57 100.00 KOSDAQ 기계·장비 N N N N N 6010 -20 5 -0.33 358924920 59681 41.74 6160 6160 5960 7830 4230 6030 6014.05 2.27 0 -14556 6236 6132 6016 5912 5796 6185 5965 136 1800 500 4220 10 1 27270000 1639 65.33 1.75 12 0.22 92.00 3441.00 8910 20240528 -32.55 3600 20241210 66.94 7760 -22.55 20250210 4270 40.75 20250409 8910 -32.55 20240528 3600 66.94 20241210 1.47 Y 297090 500 136 억 618055 N N 1495 N 00 N
11 20250428 151117 57 100.00 KOSDAQ 기계·장비 N N N N N 5970 -60 5 -1.00 329839890 54831 38.35 6160 6160 5960 7830 4230 6030 6015.57 2.27 0 -13207 6236 6132 6016 5912 5796 6185 5965 136 1800 500 4220 10 1 27270000 1628 64.89 1.73 12 0.20 92.00 3441.00 8910 20240528 -33.00 3600 20241210 65.83 7760 -23.07 20250210 4270 39.81 20250409 8910 -33.00 20240528 3600 65.83 20241210 1.47 Y 297090 500 136 억 618055 N N 5600 N 00 N
12 20250428 141118 57 100.00 KOSDAQ 기계·장비 N N N N N 6000 -30 5 -0.50 274977290 45653 31.93 6160 6160 5960 7830 4230 6030 6023.20 2.27 0 -9001 6236 6132 6016 5912 5796 6185 5965 136 1800 500 4220 10 1 27270000 1636 65.22 1.74 12 0.17 92.00 3441.00 8910 20240528 -32.66 3600 20241210 66.67 7760 -22.68 20250210 4270 40.52 20250409 8910 -32.66 20240528 3600 66.67 20241210 1.47 Y 297090 500 136 억 618055 N N 5600 N 00 N