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
064820/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
20250429,160603,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6640,-10,5,-0.15,874741675,134257,57.81,6620,6650,6380,8640,4660,6650,6515.38,1.92,0,25072,7163,6906,6723,6466,6283,6815,6375,155,1990,500,4920,10,1,30901728,2052,13.07,0.90,12,0.43,508.00,7379.00,7900,20250115,-15.95,4395,20240909,51.08,7900,-15.95,20250115,5390,23.19,20250106,7900,-15.95,20250115,4395,51.08,20240909,0.95,Y,064820,500,154 억,,592354,N,N,1445,N,00,N
20250429,150606,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6630,-20,5,-0.30,853275570,131018,56.41,6620,6650,6380,8640,4660,6650,6512.66,1.92,0,25049,7163,6906,6723,6466,6283,6815,6375,155,1990,500,4920,10,1,30901728,2049,13.05,0.90,12,0.42,508.00,7379.00,7900,20250115,-16.08,4395,20240909,50.85,7900,-16.08,20250115,5390,23.01,20250106,7900,-16.08,20250115,4395,50.85,20240909,0.95,Y,064820,500,154 억,,592354,N,N,3863,N,00,N
20250429,140607,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6610,-40,5,-0.60,812889390,124914,53.79,6620,6650,6380,8640,4660,6650,6507.59,1.92,0,25823,7163,6906,6723,6466,6283,6815,6375,155,1990,500,4920,10,1,30901728,2043,13.01,0.90,12,0.40,508.00,7379.00,7900,20250115,-16.33,4395,20240909,50.40,7900,-16.33,20250115,5390,22.63,20250106,7900,-16.33,20250115,4395,50.40,20240909,0.95,Y,064820,500,154 억,,592354,N,N,3863,N,00,N
20250429,130608,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6580,-70,5,-1.05,718590610,110618,47.63,6620,6640,6380,8640,4660,6650,6496.15,1.92,0,22881,7163,6906,6723,6466,6283,6815,6375,155,1990,500,4920,10,1,30901728,2033,12.95,0.89,12,0.36,508.00,7379.00,7900,20250115,-16.71,4395,20240909,49.72,7900,-16.71,20250115,5390,22.08,20250106,7900,-16.71,20250115,4395,49.72,20240909,0.95,Y,064820,500,154 억,,592354,N,N,3863,N,00,N
20250429,120608,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6550,-100,5,-1.50,688249220,105979,45.63,6620,6640,6380,8640,4660,6650,6494.20,1.92,0,21951,7163,6906,6723,6466,6283,6815,6375,155,1990,500,4920,10,1,30901728,2024,12.89,0.89,12,0.34,508.00,7379.00,7900,20250115,-17.09,4395,20240909,49.03,7900,-17.09,20250115,5390,21.52,20250106,7900,-17.09,20250115,4395,49.03,20240909,0.95,Y,064820,500,154 억,,592354,N,N,3863,N,00,N
20250429,110607,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6560,-90,5,-1.35,575845690,88778,38.23,6620,6640,6380,8640,4660,6650,6486.36,1.92,0,17041,7163,6906,6723,6466,6283,6815,6375,155,1990,500,4920,10,1,30901728,2027,12.91,0.89,12,0.29,508.00,7379.00,7900,20250115,-16.96,4395,20240909,49.26,7900,-16.96,20250115,5390,21.71,20250106,7900,-16.96,20250115,4395,49.26,20240909,0.95,Y,064820,500,154 억,,592354,N,N,3863,N,00,N
20250429,100609,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6480,-170,5,-2.56,394179370,60946,26.24,6620,6640,6380,8640,4660,6650,6467.68,1.92,0,8511,7163,6906,6723,6466,6283,6815,6375,155,1990,500,4920,10,1,30901728,2002,12.76,0.88,12,0.20,508.00,7379.00,7900,20250115,-17.97,4395,20240909,47.44,7900,-17.97,20250115,5390,20.22,20250106,7900,-17.97,20250115,4395,47.44,20240909,0.95,Y,064820,500,154 억,,592354,N,N,3863,N,00,N
20250429,090609,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6510,-140,5,-2.11,81275140,12422,5.35,6620,6640,6510,8640,4660,6650,6542.84,1.92,0,-1825,7163,6906,6723,6466,6283,6815,6375,155,1990,500,4920,10,1,30901728,2012,12.81,0.88,12,0.04,508.00,7379.00,7900,20250115,-17.59,4395,20240909,48.12,7900,-17.59,20250115,5390,20.78,20250106,7900,-17.59,20250115,4395,48.12,20240909,0.95,Y,064820,500,154 억,,592354,N,N,3863,N,00,N
20250428,160603,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6650,-150,5,-2.21,1563221365,232191,23.83,6880,6980,6540,8840,4760,6800,6732.49,1.93,0,7496,7540,7170,6810,6440,6080,7355,6625,155,2040,500,5030,10,1,30901728,2055,13.09,0.90,12,0.75,508.00,7379.00,7900,20250115,-15.82,4395,20240909,51.31,7900,-15.82,20250115,5390,23.38,20250106,7900,-15.82,20250115,4395,51.31,20240909,0.92,Y,064820,500,154 억,,597048,N,N,3863,N,00,N
20250428,150606,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6610,-190,5,-2.79,1461525935,216851,22.26,6880,6980,6590,8840,4760,6800,6739.77,1.93,0,10334,7540,7170,6810,6440,6080,7355,6625,155,2040,500,5030,10,1,30901728,2043,13.01,0.90,12,0.70,508.00,7379.00,7900,20250115,-16.33,4395,20240909,50.40,7900,-16.33,20250115,5390,22.63,20250106,7900,-16.33,20250115,4395,50.40,20240909,0.92,Y,064820,500,154 억,,597048,N,N,13129,N,00,N
20250428,140606,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6730,-70,5,-1.03,1242933510,183856,18.87,6880,6980,6610,8840,4760,6800,6760.36,1.93,0,6131,7540,7170,6810,6440,6080,7355,6625,155,2040,500,5030,10,1,30901728,2080,13.25,0.91,12,0.59,508.00,7379.00,7900,20250115,-14.81,4395,20240909,53.13,7900,-14.81,20250115,5390,24.86,20250106,7900,-14.81,20250115,4395,53.13,20240909,0.92,Y,064820,500,154 억,,597048,N,N,13129,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 160603 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6640 -10 5 -0.15 874741675 134257 57.81 6620 6650 6380 8640 4660 6650 6515.38 1.92 0 25072 7163 6906 6723 6466 6283 6815 6375 155 1990 500 4920 10 1 30901728 2052 13.07 0.90 12 0.43 508.00 7379.00 7900 20250115 -15.95 4395 20240909 51.08 7900 -15.95 20250115 5390 23.19 20250106 7900 -15.95 20250115 4395 51.08 20240909 0.95 Y 064820 500 154 억 592354 N N 1445 N 00 N
3 20250429 150606 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6630 -20 5 -0.30 853275570 131018 56.41 6620 6650 6380 8640 4660 6650 6512.66 1.92 0 25049 7163 6906 6723 6466 6283 6815 6375 155 1990 500 4920 10 1 30901728 2049 13.05 0.90 12 0.42 508.00 7379.00 7900 20250115 -16.08 4395 20240909 50.85 7900 -16.08 20250115 5390 23.01 20250106 7900 -16.08 20250115 4395 50.85 20240909 0.95 Y 064820 500 154 억 592354 N N 3863 N 00 N
4 20250429 140607 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6610 -40 5 -0.60 812889390 124914 53.79 6620 6650 6380 8640 4660 6650 6507.59 1.92 0 25823 7163 6906 6723 6466 6283 6815 6375 155 1990 500 4920 10 1 30901728 2043 13.01 0.90 12 0.40 508.00 7379.00 7900 20250115 -16.33 4395 20240909 50.40 7900 -16.33 20250115 5390 22.63 20250106 7900 -16.33 20250115 4395 50.40 20240909 0.95 Y 064820 500 154 억 592354 N N 3863 N 00 N
5 20250429 130608 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6580 -70 5 -1.05 718590610 110618 47.63 6620 6640 6380 8640 4660 6650 6496.15 1.92 0 22881 7163 6906 6723 6466 6283 6815 6375 155 1990 500 4920 10 1 30901728 2033 12.95 0.89 12 0.36 508.00 7379.00 7900 20250115 -16.71 4395 20240909 49.72 7900 -16.71 20250115 5390 22.08 20250106 7900 -16.71 20250115 4395 49.72 20240909 0.95 Y 064820 500 154 억 592354 N N 3863 N 00 N
6 20250429 120608 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6550 -100 5 -1.50 688249220 105979 45.63 6620 6640 6380 8640 4660 6650 6494.20 1.92 0 21951 7163 6906 6723 6466 6283 6815 6375 155 1990 500 4920 10 1 30901728 2024 12.89 0.89 12 0.34 508.00 7379.00 7900 20250115 -17.09 4395 20240909 49.03 7900 -17.09 20250115 5390 21.52 20250106 7900 -17.09 20250115 4395 49.03 20240909 0.95 Y 064820 500 154 억 592354 N N 3863 N 00 N
7 20250429 110607 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6560 -90 5 -1.35 575845690 88778 38.23 6620 6640 6380 8640 4660 6650 6486.36 1.92 0 17041 7163 6906 6723 6466 6283 6815 6375 155 1990 500 4920 10 1 30901728 2027 12.91 0.89 12 0.29 508.00 7379.00 7900 20250115 -16.96 4395 20240909 49.26 7900 -16.96 20250115 5390 21.71 20250106 7900 -16.96 20250115 4395 49.26 20240909 0.95 Y 064820 500 154 억 592354 N N 3863 N 00 N
8 20250429 100609 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6480 -170 5 -2.56 394179370 60946 26.24 6620 6640 6380 8640 4660 6650 6467.68 1.92 0 8511 7163 6906 6723 6466 6283 6815 6375 155 1990 500 4920 10 1 30901728 2002 12.76 0.88 12 0.20 508.00 7379.00 7900 20250115 -17.97 4395 20240909 47.44 7900 -17.97 20250115 5390 20.22 20250106 7900 -17.97 20250115 4395 47.44 20240909 0.95 Y 064820 500 154 억 592354 N N 3863 N 00 N
9 20250429 090609 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6510 -140 5 -2.11 81275140 12422 5.35 6620 6640 6510 8640 4660 6650 6542.84 1.92 0 -1825 7163 6906 6723 6466 6283 6815 6375 155 1990 500 4920 10 1 30901728 2012 12.81 0.88 12 0.04 508.00 7379.00 7900 20250115 -17.59 4395 20240909 48.12 7900 -17.59 20250115 5390 20.78 20250106 7900 -17.59 20250115 4395 48.12 20240909 0.95 Y 064820 500 154 억 592354 N N 3863 N 00 N
10 20250428 160603 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6650 -150 5 -2.21 1563221365 232191 23.83 6880 6980 6540 8840 4760 6800 6732.49 1.93 0 7496 7540 7170 6810 6440 6080 7355 6625 155 2040 500 5030 10 1 30901728 2055 13.09 0.90 12 0.75 508.00 7379.00 7900 20250115 -15.82 4395 20240909 51.31 7900 -15.82 20250115 5390 23.38 20250106 7900 -15.82 20250115 4395 51.31 20240909 0.92 Y 064820 500 154 억 597048 N N 3863 N 00 N
11 20250428 150606 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6610 -190 5 -2.79 1461525935 216851 22.26 6880 6980 6590 8840 4760 6800 6739.77 1.93 0 10334 7540 7170 6810 6440 6080 7355 6625 155 2040 500 5030 10 1 30901728 2043 13.01 0.90 12 0.70 508.00 7379.00 7900 20250115 -16.33 4395 20240909 50.40 7900 -16.33 20250115 5390 22.63 20250106 7900 -16.33 20250115 4395 50.40 20240909 0.92 Y 064820 500 154 억 597048 N N 13129 N 00 N
12 20250428 140606 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6730 -70 5 -1.03 1242933510 183856 18.87 6880 6980 6610 8840 4760 6800 6760.36 1.93 0 6131 7540 7170 6810 6440 6080 7355 6625 155 2040 500 5030 10 1 30901728 2080 13.25 0.91 12 0.59 508.00 7379.00 7900 20250115 -14.81 4395 20240909 53.13 7900 -14.81 20250115 5390 24.86 20250106 7900 -14.81 20250115 4395 53.13 20240909 0.92 Y 064820 500 154 억 597048 N N 13129 N 00 N