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
122350/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
20250429,160818,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1159,1,2,0.09,37051582,32056,129.74,1159,1165,1151,1505,811,1158,1154.98,1.89,0,532,1168,1163,1154,1149,1140,1165,1151,38,347,100,810,1,1,38339428,444,-15.66,0.41,12,0.08,-74.00,2820.00,2170,20240508,-46.59,1009,20250409,14.87,1335,-13.18,20250116,1009,14.87,20250409,2170,-46.59,20240508,1009,14.87,20250409,1.08,Y,122350,100,38 억,,724827,N,N,67,N,00,N
20250429,150821,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1158,0,3,0.00,27505002,23818,96.40,1159,1165,1151,1505,811,1158,1154.80,1.89,0,479,1168,1163,1154,1149,1140,1165,1151,38,347,100,810,1,1,38339428,444,-15.65,0.41,12,0.06,-74.00,2820.00,2170,20240508,-46.64,1009,20250409,14.77,1335,-13.26,20250116,1009,14.77,20250409,2170,-46.64,20240508,1009,14.77,20250409,1.08,Y,122350,100,38 억,,724827,N,N,0,N,00,N
20250429,140823,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1159,1,2,0.09,27433205,23756,96.15,1159,1165,1151,1505,811,1158,1154.79,1.89,0,479,1168,1163,1154,1149,1140,1165,1151,38,347,100,810,1,1,38339428,444,-15.66,0.41,12,0.06,-74.00,2820.00,2170,20240508,-46.59,1009,20250409,14.87,1335,-13.18,20250116,1009,14.87,20250409,2170,-46.59,20240508,1009,14.87,20250409,1.08,Y,122350,100,38 억,,724827,N,N,0,N,00,N
20250429,130822,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1157,-1,5,-0.09,23849030,20650,83.58,1159,1165,1151,1505,811,1158,1154.92,1.89,0,399,1168,1163,1154,1149,1140,1165,1151,38,347,100,810,1,1,38339428,444,-15.64,0.41,12,0.05,-74.00,2820.00,2170,20240508,-46.68,1009,20250409,14.67,1335,-13.33,20250116,1009,14.67,20250409,2170,-46.68,20240508,1009,14.67,20250409,1.08,Y,122350,100,38 억,,724827,N,N,0,N,00,N
20250429,120824,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1160,2,2,0.17,21418006,18550,75.08,1159,1165,1151,1505,811,1158,1154.61,1.89,0,71,1168,1163,1154,1149,1140,1165,1151,38,347,100,810,1,1,38339428,445,-15.68,0.41,12,0.05,-74.00,2820.00,2170,20240508,-46.54,1009,20250409,14.97,1335,-13.11,20250116,1009,14.97,20250409,2170,-46.54,20240508,1009,14.97,20250409,1.08,Y,122350,100,38 억,,724827,N,N,0,N,00,N
20250429,110823,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1160,2,2,0.17,20329921,17612,71.28,1159,1165,1151,1505,811,1158,1154.32,1.89,0,19,1168,1163,1154,1149,1140,1165,1151,38,347,100,810,1,1,38339428,445,-15.68,0.41,12,0.05,-74.00,2820.00,2170,20240508,-46.54,1009,20250409,14.97,1335,-13.11,20250116,1009,14.97,20250409,2170,-46.54,20240508,1009,14.97,20250409,1.08,Y,122350,100,38 억,,724827,N,N,0,N,00,N
20250429,100825,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1157,-1,5,-0.09,11797726,10211,41.33,1159,1165,1151,1505,811,1158,1155.39,1.89,0,1359,1168,1163,1154,1149,1140,1165,1151,38,347,100,810,1,1,38339428,444,-15.64,0.41,12,0.03,-74.00,2820.00,2170,20240508,-46.68,1009,20250409,14.67,1335,-13.33,20250116,1009,14.67,20250409,2170,-46.68,20240508,1009,14.67,20250409,1.08,Y,122350,100,38 억,,724827,N,N,0,N,00,N
20250429,090825,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1164,6,2,0.52,2518512,2172,8.79,1159,1165,1158,1505,811,1158,1159.54,1.89,0,1497,1168,1163,1154,1149,1140,1165,1151,38,347,100,810,1,1,38339428,446,-15.73,0.41,12,0.01,-74.00,2820.00,2170,20240508,-46.36,1009,20250409,15.36,1335,-12.81,20250116,1009,15.36,20250409,2170,-46.36,20240508,1009,15.36,20250409,1.08,Y,122350,100,38 억,,724827,N,N,0,N,00,N
20250428,160817,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1158,5,2,0.43,27237269,23678,40.45,1153,1159,1145,1498,808,1153,1150.32,1.91,0,-2432,1187,1169,1150,1132,1113,1179,1142,38,345,100,800,1,1,38339428,444,-15.65,0.41,12,0.06,-74.00,2820.00,2170,20240508,-46.64,1009,20250409,14.77,1335,-13.26,20250116,1009,14.77,20250409,2170,-46.64,20240508,1009,14.77,20250409,1.09,Y,122350,100,38 억,,731346,N,N,4573,N,00,N
20250428,150821,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1150,-3,5,-0.26,25799843,22436,38.33,1153,1159,1145,1498,808,1153,1149.93,1.91,0,-1852,1187,1169,1150,1132,1113,1179,1142,38,345,100,800,1,1,38339428,441,-15.54,0.41,12,0.06,-74.00,2820.00,2170,20240508,-47.00,1009,20250409,13.97,1335,-13.86,20250116,1009,13.97,20250409,2170,-47.00,20240508,1009,13.97,20250409,1.09,Y,122350,100,38 억,,731346,N,N,4573,N,00,N
20250428,140820,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1152,-1,5,-0.09,24704222,21481,36.70,1153,1159,1145,1498,808,1153,1150.05,1.91,0,-1725,1187,1169,1150,1132,1113,1179,1142,38,345,100,800,1,1,38339428,442,-15.57,0.41,12,0.06,-74.00,2820.00,2170,20240508,-46.91,1009,20250409,14.17,1335,-13.71,20250116,1009,14.17,20250409,2170,-46.91,20240508,1009,14.17,20250409,1.09,Y,122350,100,38 억,,731346,N,N,4573,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 160818 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1159 1 2 0.09 37051582 32056 129.74 1159 1165 1151 1505 811 1158 1154.98 1.89 0 532 1168 1163 1154 1149 1140 1165 1151 38 347 100 810 1 1 38339428 444 -15.66 0.41 12 0.08 -74.00 2820.00 2170 20240508 -46.59 1009 20250409 14.87 1335 -13.18 20250116 1009 14.87 20250409 2170 -46.59 20240508 1009 14.87 20250409 1.08 Y 122350 100 38 억 724827 N N 67 N 00 N
3 20250429 150821 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1158 0 3 0.00 27505002 23818 96.40 1159 1165 1151 1505 811 1158 1154.80 1.89 0 479 1168 1163 1154 1149 1140 1165 1151 38 347 100 810 1 1 38339428 444 -15.65 0.41 12 0.06 -74.00 2820.00 2170 20240508 -46.64 1009 20250409 14.77 1335 -13.26 20250116 1009 14.77 20250409 2170 -46.64 20240508 1009 14.77 20250409 1.08 Y 122350 100 38 억 724827 N N 0 N 00 N
4 20250429 140823 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1159 1 2 0.09 27433205 23756 96.15 1159 1165 1151 1505 811 1158 1154.79 1.89 0 479 1168 1163 1154 1149 1140 1165 1151 38 347 100 810 1 1 38339428 444 -15.66 0.41 12 0.06 -74.00 2820.00 2170 20240508 -46.59 1009 20250409 14.87 1335 -13.18 20250116 1009 14.87 20250409 2170 -46.59 20240508 1009 14.87 20250409 1.08 Y 122350 100 38 억 724827 N N 0 N 00 N
5 20250429 130822 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1157 -1 5 -0.09 23849030 20650 83.58 1159 1165 1151 1505 811 1158 1154.92 1.89 0 399 1168 1163 1154 1149 1140 1165 1151 38 347 100 810 1 1 38339428 444 -15.64 0.41 12 0.05 -74.00 2820.00 2170 20240508 -46.68 1009 20250409 14.67 1335 -13.33 20250116 1009 14.67 20250409 2170 -46.68 20240508 1009 14.67 20250409 1.08 Y 122350 100 38 억 724827 N N 0 N 00 N
6 20250429 120824 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1160 2 2 0.17 21418006 18550 75.08 1159 1165 1151 1505 811 1158 1154.61 1.89 0 71 1168 1163 1154 1149 1140 1165 1151 38 347 100 810 1 1 38339428 445 -15.68 0.41 12 0.05 -74.00 2820.00 2170 20240508 -46.54 1009 20250409 14.97 1335 -13.11 20250116 1009 14.97 20250409 2170 -46.54 20240508 1009 14.97 20250409 1.08 Y 122350 100 38 억 724827 N N 0 N 00 N
7 20250429 110823 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1160 2 2 0.17 20329921 17612 71.28 1159 1165 1151 1505 811 1158 1154.32 1.89 0 19 1168 1163 1154 1149 1140 1165 1151 38 347 100 810 1 1 38339428 445 -15.68 0.41 12 0.05 -74.00 2820.00 2170 20240508 -46.54 1009 20250409 14.97 1335 -13.11 20250116 1009 14.97 20250409 2170 -46.54 20240508 1009 14.97 20250409 1.08 Y 122350 100 38 억 724827 N N 0 N 00 N
8 20250429 100825 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1157 -1 5 -0.09 11797726 10211 41.33 1159 1165 1151 1505 811 1158 1155.39 1.89 0 1359 1168 1163 1154 1149 1140 1165 1151 38 347 100 810 1 1 38339428 444 -15.64 0.41 12 0.03 -74.00 2820.00 2170 20240508 -46.68 1009 20250409 14.67 1335 -13.33 20250116 1009 14.67 20250409 2170 -46.68 20240508 1009 14.67 20250409 1.08 Y 122350 100 38 억 724827 N N 0 N 00 N
9 20250429 090825 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1164 6 2 0.52 2518512 2172 8.79 1159 1165 1158 1505 811 1158 1159.54 1.89 0 1497 1168 1163 1154 1149 1140 1165 1151 38 347 100 810 1 1 38339428 446 -15.73 0.41 12 0.01 -74.00 2820.00 2170 20240508 -46.36 1009 20250409 15.36 1335 -12.81 20250116 1009 15.36 20250409 2170 -46.36 20240508 1009 15.36 20250409 1.08 Y 122350 100 38 억 724827 N N 0 N 00 N
10 20250428 160817 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1158 5 2 0.43 27237269 23678 40.45 1153 1159 1145 1498 808 1153 1150.32 1.91 0 -2432 1187 1169 1150 1132 1113 1179 1142 38 345 100 800 1 1 38339428 444 -15.65 0.41 12 0.06 -74.00 2820.00 2170 20240508 -46.64 1009 20250409 14.77 1335 -13.26 20250116 1009 14.77 20250409 2170 -46.64 20240508 1009 14.77 20250409 1.09 Y 122350 100 38 억 731346 N N 4573 N 00 N
11 20250428 150821 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1150 -3 5 -0.26 25799843 22436 38.33 1153 1159 1145 1498 808 1153 1149.93 1.91 0 -1852 1187 1169 1150 1132 1113 1179 1142 38 345 100 800 1 1 38339428 441 -15.54 0.41 12 0.06 -74.00 2820.00 2170 20240508 -47.00 1009 20250409 13.97 1335 -13.86 20250116 1009 13.97 20250409 2170 -47.00 20240508 1009 13.97 20250409 1.09 Y 122350 100 38 억 731346 N N 4573 N 00 N
12 20250428 140820 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1152 -1 5 -0.09 24704222 21481 36.70 1153 1159 1145 1498 808 1153 1150.05 1.91 0 -1725 1187 1169 1150 1132 1113 1179 1142 38 345 100 800 1 1 38339428 442 -15.57 0.41 12 0.06 -74.00 2820.00 2170 20240508 -46.91 1009 20250409 14.17 1335 -13.71 20250116 1009 14.17 20250409 2170 -46.91 20240508 1009 14.17 20250409 1.09 Y 122350 100 38 억 731346 N N 4573 N 00 N