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
054180/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
20250429,160539,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,169,2,2,1.20,315285446,1880504,29.03,170,173,163,217,117,167,167.66,1.96,0,142905,198,182,171,155,144,177,150,414,50,500,110,1,1,82878283,140,-0.54,0.22,12,2.27,-315.00,762.00,846,20240705,-80.02,151,20250425,11.92,413,-59.08,20250227,151,11.92,20250425,846,-80.02,20240705,151,11.92,20250425,0.00,Y,054180,500,414 억,,1624645,N,N,16195,N,00,N
20250429,150542,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,168,1,2,0.60,296587138,1769524,27.31,170,173,163,217,117,167,167.61,1.96,0,129943,198,182,171,155,144,177,150,414,50,500,110,1,1,82878283,139,-0.53,0.22,12,2.14,-315.00,762.00,846,20240705,-80.14,151,20250425,11.26,413,-59.32,20250227,151,11.26,20250425,846,-80.14,20240705,151,11.26,20250425,0.00,Y,054180,500,414 억,,1624645,N,N,16195,N,00,N
20250429,140542,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,168,1,2,0.60,270168337,1611983,24.88,170,173,163,217,117,167,167.60,1.96,0,91672,198,182,171,155,144,177,150,414,50,500,110,1,1,82878283,139,-0.53,0.22,12,1.95,-315.00,762.00,846,20240705,-80.14,151,20250425,11.26,413,-59.32,20250227,151,11.26,20250425,846,-80.14,20240705,151,11.26,20250425,0.00,Y,054180,500,414 억,,1624645,N,N,16195,N,00,N
20250429,130543,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,168,1,2,0.60,256160650,1528663,23.60,170,173,163,217,117,167,167.57,1.96,0,72762,198,182,171,155,144,177,150,414,50,500,110,1,1,82878283,139,-0.53,0.22,12,1.84,-315.00,762.00,846,20240705,-80.14,151,20250425,11.26,413,-59.32,20250227,151,11.26,20250425,846,-80.14,20240705,151,11.26,20250425,0.00,Y,054180,500,414 억,,1624645,N,N,16195,N,00,N
20250429,120543,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,166,-1,5,-0.60,226907865,1352663,20.88,170,173,163,217,117,167,167.75,1.96,0,62537,198,182,171,155,144,177,150,414,50,500,110,1,1,82878283,138,-0.53,0.22,12,1.63,-315.00,762.00,846,20240705,-80.38,151,20250425,9.93,413,-59.81,20250227,151,9.93,20250425,846,-80.38,20240705,151,9.93,20250425,0.00,Y,054180,500,414 억,,1624645,N,N,16195,N,00,N
20250429,110542,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,169,2,2,1.20,194716766,1159878,17.90,170,173,163,217,117,167,167.88,1.96,0,47456,198,182,171,155,144,177,150,414,50,500,110,1,1,82878283,140,-0.54,0.22,12,1.40,-315.00,762.00,846,20240705,-80.02,151,20250425,11.92,413,-59.08,20250227,151,11.92,20250425,846,-80.02,20240705,151,11.92,20250425,0.00,Y,054180,500,414 억,,1624645,N,N,16195,N,00,N
20250429,100544,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,168,1,2,0.60,115275330,688064,10.62,170,173,163,217,117,167,167.54,1.96,0,-4908,198,182,171,155,144,177,150,414,50,500,110,1,1,82878283,139,-0.53,0.22,12,0.83,-315.00,762.00,846,20240705,-80.14,151,20250425,11.26,413,-59.32,20250227,151,11.26,20250425,846,-80.14,20240705,151,11.26,20250425,0.00,Y,054180,500,414 억,,1624645,N,N,16195,N,00,N
20250429,090544,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,165,-2,5,-1.20,47962796,284361,4.39,170,173,165,217,117,167,168.67,1.96,0,-36525,198,182,171,155,144,177,150,414,50,500,110,1,1,82878283,137,-0.52,0.22,12,0.34,-315.00,762.00,846,20240705,-80.50,151,20250425,9.27,413,-60.05,20250227,151,9.27,20250425,846,-80.50,20240705,151,9.27,20250425,0.00,Y,054180,500,414 억,,1624645,N,N,16195,N,00,N
20250428,160539,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,167,-11,5,-6.18,1111256586,6403430,20.64,182,187,160,231,125,178,173.54,2.41,0,-322909,218,197,174,153,130,208,164,414,53,500,110,1,1,82878283,138,-0.53,0.22,12,7.73,-315.00,762.00,846,20240705,-80.26,151,20250425,10.60,413,-59.56,20250227,151,10.60,20250425,846,-80.26,20240705,151,10.60,20250425,0.00,Y,054180,500,414 억,,1995972,N,N,16195,N,00,N
20250428,150541,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,170,-8,5,-4.49,1086540709,6256815,20.17,182,187,160,231,125,178,173.66,2.41,0,-336271,218,197,174,153,130,208,164,414,53,500,110,1,1,82878283,141,-0.54,0.22,12,7.55,-315.00,762.00,846,20240705,-79.91,151,20250425,12.58,413,-58.84,20250227,151,12.58,20250425,846,-79.91,20240705,151,12.58,20250425,0.00,Y,054180,500,414 억,,1995972,N,N,467,N,00,N
20250428,140541,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,170,-8,5,-4.49,1040641320,5982535,19.29,182,187,160,231,125,178,173.94,2.41,0,-364036,218,197,174,153,130,208,164,414,53,500,110,1,1,82878283,141,-0.54,0.22,12,7.22,-315.00,762.00,846,20240705,-79.91,151,20250425,12.58,413,-58.84,20250227,151,12.58,20250425,846,-79.91,20240705,151,12.58,20250425,0.00,Y,054180,500,414 억,,1995972,N,N,467,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 160539 57 100.00 KOSDAQ 운송장비·부품 N N N N N 169 2 2 1.20 315285446 1880504 29.03 170 173 163 217 117 167 167.66 1.96 0 142905 198 182 171 155 144 177 150 414 50 500 110 1 1 82878283 140 -0.54 0.22 12 2.27 -315.00 762.00 846 20240705 -80.02 151 20250425 11.92 413 -59.08 20250227 151 11.92 20250425 846 -80.02 20240705 151 11.92 20250425 0.00 Y 054180 500 414 억 1624645 N N 16195 N 00 N
3 20250429 150542 57 100.00 KOSDAQ 운송장비·부품 N N N N N 168 1 2 0.60 296587138 1769524 27.31 170 173 163 217 117 167 167.61 1.96 0 129943 198 182 171 155 144 177 150 414 50 500 110 1 1 82878283 139 -0.53 0.22 12 2.14 -315.00 762.00 846 20240705 -80.14 151 20250425 11.26 413 -59.32 20250227 151 11.26 20250425 846 -80.14 20240705 151 11.26 20250425 0.00 Y 054180 500 414 억 1624645 N N 16195 N 00 N
4 20250429 140542 57 100.00 KOSDAQ 운송장비·부품 N N N N N 168 1 2 0.60 270168337 1611983 24.88 170 173 163 217 117 167 167.60 1.96 0 91672 198 182 171 155 144 177 150 414 50 500 110 1 1 82878283 139 -0.53 0.22 12 1.95 -315.00 762.00 846 20240705 -80.14 151 20250425 11.26 413 -59.32 20250227 151 11.26 20250425 846 -80.14 20240705 151 11.26 20250425 0.00 Y 054180 500 414 억 1624645 N N 16195 N 00 N
5 20250429 130543 57 100.00 KOSDAQ 운송장비·부품 N N N N N 168 1 2 0.60 256160650 1528663 23.60 170 173 163 217 117 167 167.57 1.96 0 72762 198 182 171 155 144 177 150 414 50 500 110 1 1 82878283 139 -0.53 0.22 12 1.84 -315.00 762.00 846 20240705 -80.14 151 20250425 11.26 413 -59.32 20250227 151 11.26 20250425 846 -80.14 20240705 151 11.26 20250425 0.00 Y 054180 500 414 억 1624645 N N 16195 N 00 N
6 20250429 120543 57 100.00 KOSDAQ 운송장비·부품 N N N N N 166 -1 5 -0.60 226907865 1352663 20.88 170 173 163 217 117 167 167.75 1.96 0 62537 198 182 171 155 144 177 150 414 50 500 110 1 1 82878283 138 -0.53 0.22 12 1.63 -315.00 762.00 846 20240705 -80.38 151 20250425 9.93 413 -59.81 20250227 151 9.93 20250425 846 -80.38 20240705 151 9.93 20250425 0.00 Y 054180 500 414 억 1624645 N N 16195 N 00 N
7 20250429 110542 57 100.00 KOSDAQ 운송장비·부품 N N N N N 169 2 2 1.20 194716766 1159878 17.90 170 173 163 217 117 167 167.88 1.96 0 47456 198 182 171 155 144 177 150 414 50 500 110 1 1 82878283 140 -0.54 0.22 12 1.40 -315.00 762.00 846 20240705 -80.02 151 20250425 11.92 413 -59.08 20250227 151 11.92 20250425 846 -80.02 20240705 151 11.92 20250425 0.00 Y 054180 500 414 억 1624645 N N 16195 N 00 N
8 20250429 100544 57 100.00 KOSDAQ 운송장비·부품 N N N N N 168 1 2 0.60 115275330 688064 10.62 170 173 163 217 117 167 167.54 1.96 0 -4908 198 182 171 155 144 177 150 414 50 500 110 1 1 82878283 139 -0.53 0.22 12 0.83 -315.00 762.00 846 20240705 -80.14 151 20250425 11.26 413 -59.32 20250227 151 11.26 20250425 846 -80.14 20240705 151 11.26 20250425 0.00 Y 054180 500 414 억 1624645 N N 16195 N 00 N
9 20250429 090544 57 100.00 KOSDAQ 운송장비·부품 N N N N N 165 -2 5 -1.20 47962796 284361 4.39 170 173 165 217 117 167 168.67 1.96 0 -36525 198 182 171 155 144 177 150 414 50 500 110 1 1 82878283 137 -0.52 0.22 12 0.34 -315.00 762.00 846 20240705 -80.50 151 20250425 9.27 413 -60.05 20250227 151 9.27 20250425 846 -80.50 20240705 151 9.27 20250425 0.00 Y 054180 500 414 억 1624645 N N 16195 N 00 N
10 20250428 160539 57 100.00 KOSDAQ 운송장비·부품 N N N N N 167 -11 5 -6.18 1111256586 6403430 20.64 182 187 160 231 125 178 173.54 2.41 0 -322909 218 197 174 153 130 208 164 414 53 500 110 1 1 82878283 138 -0.53 0.22 12 7.73 -315.00 762.00 846 20240705 -80.26 151 20250425 10.60 413 -59.56 20250227 151 10.60 20250425 846 -80.26 20240705 151 10.60 20250425 0.00 Y 054180 500 414 억 1995972 N N 16195 N 00 N
11 20250428 150541 57 100.00 KOSDAQ 운송장비·부품 N N N N N 170 -8 5 -4.49 1086540709 6256815 20.17 182 187 160 231 125 178 173.66 2.41 0 -336271 218 197 174 153 130 208 164 414 53 500 110 1 1 82878283 141 -0.54 0.22 12 7.55 -315.00 762.00 846 20240705 -79.91 151 20250425 12.58 413 -58.84 20250227 151 12.58 20250425 846 -79.91 20240705 151 12.58 20250425 0.00 Y 054180 500 414 억 1995972 N N 467 N 00 N
12 20250428 140541 57 100.00 KOSDAQ 운송장비·부품 N N N N N 170 -8 5 -4.49 1040641320 5982535 19.29 182 187 160 231 125 178 173.94 2.41 0 -364036 218 197 174 153 130 208 164 414 53 500 110 1 1 82878283 141 -0.54 0.22 12 7.22 -315.00 762.00 846 20240705 -79.91 151 20250425 12.58 413 -58.84 20250227 151 12.58 20250425 846 -79.91 20240705 151 12.58 20250425 0.00 Y 054180 500 414 억 1995972 N N 467 N 00 N