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
123410/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
20250429,160821,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4690,30,2,0.64,598696020,127953,167.10,4745,4755,4650,6050,3265,4660,4679.03,39.05,0,-11181,4850,4755,4695,4600,4540,4725,4570,28,1390,100,3440,5,1,27841064,1306,3.72,0.61,12,0.46,1261.00,7705.00,8190,20240426,-42.74,4050,20250409,15.80,5430,-13.63,20250325,4050,15.80,20250409,8040,-41.67,20240429,4050,15.80,20250409,4.28,Y,123410,100,27 억,,10872430,N,N,5753,N,00,N
20250429,150825,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4700,40,2,0.86,574312235,122751,160.31,4745,4755,4650,6050,3265,4660,4678.68,39.05,0,-9789,4850,4755,4695,4600,4540,4725,4570,28,1390,100,3440,5,1,27841064,1309,3.73,0.61,12,0.44,1261.00,7705.00,8190,20240426,-42.61,4050,20250409,16.05,5430,-13.44,20250325,4050,16.05,20250409,8040,-41.54,20240429,4050,16.05,20250409,4.28,Y,123410,100,27 억,,10872430,N,N,2978,N,00,N
20250429,140826,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4680,20,2,0.43,488538465,104442,136.40,4745,4755,4650,6050,3265,4660,4677.61,39.05,0,343,4850,4755,4695,4600,4540,4725,4570,28,1390,100,3440,5,1,27841064,1303,3.71,0.61,12,0.38,1261.00,7705.00,8190,20240426,-42.86,4050,20250409,15.56,5430,-13.81,20250325,4050,15.56,20250409,8040,-41.79,20240429,4050,15.56,20250409,4.28,Y,123410,100,27 억,,10872430,N,N,2978,N,00,N
20250429,130825,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4665,5,2,0.11,427648905,91411,119.38,4745,4755,4650,6050,3265,4660,4678.31,39.05,0,8872,4850,4755,4695,4600,4540,4725,4570,28,1390,100,3440,5,1,27841064,1299,3.70,0.61,12,0.33,1261.00,7705.00,8190,20240426,-43.04,4050,20250409,15.19,5430,-14.09,20250325,4050,15.19,20250409,8040,-41.98,20240429,4050,15.19,20250409,4.28,Y,123410,100,27 억,,10872430,N,N,2978,N,00,N
20250429,120828,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4680,20,2,0.43,255220370,54408,71.06,4745,4755,4650,6050,3265,4660,4690.86,39.05,0,-658,4850,4755,4695,4600,4540,4725,4570,28,1390,100,3440,5,1,27841064,1303,3.71,0.61,12,0.20,1261.00,7705.00,8190,20240426,-42.86,4050,20250409,15.56,5430,-13.81,20250325,4050,15.56,20250409,8040,-41.79,20240429,4050,15.56,20250409,4.28,Y,123410,100,27 억,,10872430,N,N,2978,N,00,N
20250429,110826,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4670,10,2,0.21,151703770,32244,42.11,4745,4755,4665,6050,3265,4660,4704.87,39.05,0,-7387,4850,4755,4695,4600,4540,4725,4570,28,1390,100,3440,5,1,27841064,1300,3.70,0.61,12,0.12,1261.00,7705.00,8190,20240426,-42.98,4050,20250409,15.31,5430,-14.00,20250325,4050,15.31,20250409,8040,-41.92,20240429,4050,15.31,20250409,4.28,Y,123410,100,27 억,,10872430,N,N,2978,N,00,N
20250429,100828,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4710,50,2,1.07,96353305,20420,26.67,4745,4755,4680,6050,3265,4660,4718.58,39.05,0,-3300,4850,4755,4695,4600,4540,4725,4570,28,1390,100,3440,5,1,27841064,1311,3.74,0.61,12,0.07,1261.00,7705.00,8190,20240426,-42.49,4050,20250409,16.30,5430,-13.26,20250325,4050,16.30,20250409,8040,-41.42,20240429,4050,16.30,20250409,4.28,Y,123410,100,27 억,,10872430,N,N,2978,N,00,N
20250429,090828,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4730,70,2,1.50,35601535,7510,9.81,4745,4755,4725,6050,3265,4660,4740.55,39.05,0,-2665,4850,4755,4695,4600,4540,4725,4570,28,1390,100,3440,5,1,27841064,1317,3.75,0.61,12,0.03,1261.00,7705.00,8190,20240426,-42.25,4050,20250409,16.79,5430,-12.89,20250325,4050,16.79,20250409,8040,-41.17,20240429,4050,16.79,20250409,4.28,Y,123410,100,27 억,,10872430,N,N,2978,N,00,N
20250428,160820,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4660,-70,5,-1.48,357553106,76571,105.02,4785,4790,4635,6140,3315,4730,4669.56,39.17,0,7867,4820,4775,4735,4690,4650,4755,4670,28,1410,100,3500,5,1,27841064,1297,3.70,0.60,12,0.28,1261.00,7705.00,8190,20240426,-43.10,4050,20250409,15.06,5430,-14.18,20250325,4050,15.06,20250409,8040,-42.04,20240429,4050,15.06,20250409,4.08,Y,123410,100,27 억,,10904237,N,N,2978,N,00,N
20250428,150824,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4665,-65,5,-1.37,332408121,71164,97.60,4785,4790,4640,6140,3315,4730,4671.02,39.17,0,9700,4820,4775,4735,4690,4650,4755,4670,28,1410,100,3500,5,1,27841064,1299,3.70,0.61,12,0.26,1261.00,7705.00,8190,20240426,-43.04,4050,20250409,15.19,5430,-14.09,20250325,4050,15.19,20250409,8040,-41.98,20240429,4050,15.19,20250409,4.08,Y,123410,100,27 억,,10904237,N,N,2646,N,00,N
20250428,140823,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4665,-65,5,-1.37,313506977,67104,92.03,4785,4790,4640,6140,3315,4730,4671.96,39.17,0,11473,4820,4775,4735,4690,4650,4755,4670,28,1410,100,3500,5,1,27841064,1299,3.70,0.61,12,0.24,1261.00,7705.00,8190,20240426,-43.04,4050,20250409,15.19,5430,-14.09,20250325,4050,15.19,20250409,8040,-41.98,20240429,4050,15.19,20250409,4.08,Y,123410,100,27 억,,10904237,N,N,2646,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 160821 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4690 30 2 0.64 598696020 127953 167.10 4745 4755 4650 6050 3265 4660 4679.03 39.05 0 -11181 4850 4755 4695 4600 4540 4725 4570 28 1390 100 3440 5 1 27841064 1306 3.72 0.61 12 0.46 1261.00 7705.00 8190 20240426 -42.74 4050 20250409 15.80 5430 -13.63 20250325 4050 15.80 20250409 8040 -41.67 20240429 4050 15.80 20250409 4.28 Y 123410 100 27 억 10872430 N N 5753 N 00 N
3 20250429 150825 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4700 40 2 0.86 574312235 122751 160.31 4745 4755 4650 6050 3265 4660 4678.68 39.05 0 -9789 4850 4755 4695 4600 4540 4725 4570 28 1390 100 3440 5 1 27841064 1309 3.73 0.61 12 0.44 1261.00 7705.00 8190 20240426 -42.61 4050 20250409 16.05 5430 -13.44 20250325 4050 16.05 20250409 8040 -41.54 20240429 4050 16.05 20250409 4.28 Y 123410 100 27 억 10872430 N N 2978 N 00 N
4 20250429 140826 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4680 20 2 0.43 488538465 104442 136.40 4745 4755 4650 6050 3265 4660 4677.61 39.05 0 343 4850 4755 4695 4600 4540 4725 4570 28 1390 100 3440 5 1 27841064 1303 3.71 0.61 12 0.38 1261.00 7705.00 8190 20240426 -42.86 4050 20250409 15.56 5430 -13.81 20250325 4050 15.56 20250409 8040 -41.79 20240429 4050 15.56 20250409 4.28 Y 123410 100 27 억 10872430 N N 2978 N 00 N
5 20250429 130825 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4665 5 2 0.11 427648905 91411 119.38 4745 4755 4650 6050 3265 4660 4678.31 39.05 0 8872 4850 4755 4695 4600 4540 4725 4570 28 1390 100 3440 5 1 27841064 1299 3.70 0.61 12 0.33 1261.00 7705.00 8190 20240426 -43.04 4050 20250409 15.19 5430 -14.09 20250325 4050 15.19 20250409 8040 -41.98 20240429 4050 15.19 20250409 4.28 Y 123410 100 27 억 10872430 N N 2978 N 00 N
6 20250429 120828 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4680 20 2 0.43 255220370 54408 71.06 4745 4755 4650 6050 3265 4660 4690.86 39.05 0 -658 4850 4755 4695 4600 4540 4725 4570 28 1390 100 3440 5 1 27841064 1303 3.71 0.61 12 0.20 1261.00 7705.00 8190 20240426 -42.86 4050 20250409 15.56 5430 -13.81 20250325 4050 15.56 20250409 8040 -41.79 20240429 4050 15.56 20250409 4.28 Y 123410 100 27 억 10872430 N N 2978 N 00 N
7 20250429 110826 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4670 10 2 0.21 151703770 32244 42.11 4745 4755 4665 6050 3265 4660 4704.87 39.05 0 -7387 4850 4755 4695 4600 4540 4725 4570 28 1390 100 3440 5 1 27841064 1300 3.70 0.61 12 0.12 1261.00 7705.00 8190 20240426 -42.98 4050 20250409 15.31 5430 -14.00 20250325 4050 15.31 20250409 8040 -41.92 20240429 4050 15.31 20250409 4.28 Y 123410 100 27 억 10872430 N N 2978 N 00 N
8 20250429 100828 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4710 50 2 1.07 96353305 20420 26.67 4745 4755 4680 6050 3265 4660 4718.58 39.05 0 -3300 4850 4755 4695 4600 4540 4725 4570 28 1390 100 3440 5 1 27841064 1311 3.74 0.61 12 0.07 1261.00 7705.00 8190 20240426 -42.49 4050 20250409 16.30 5430 -13.26 20250325 4050 16.30 20250409 8040 -41.42 20240429 4050 16.30 20250409 4.28 Y 123410 100 27 억 10872430 N N 2978 N 00 N
9 20250429 090828 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4730 70 2 1.50 35601535 7510 9.81 4745 4755 4725 6050 3265 4660 4740.55 39.05 0 -2665 4850 4755 4695 4600 4540 4725 4570 28 1390 100 3440 5 1 27841064 1317 3.75 0.61 12 0.03 1261.00 7705.00 8190 20240426 -42.25 4050 20250409 16.79 5430 -12.89 20250325 4050 16.79 20250409 8040 -41.17 20240429 4050 16.79 20250409 4.28 Y 123410 100 27 억 10872430 N N 2978 N 00 N
10 20250428 160820 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4660 -70 5 -1.48 357553106 76571 105.02 4785 4790 4635 6140 3315 4730 4669.56 39.17 0 7867 4820 4775 4735 4690 4650 4755 4670 28 1410 100 3500 5 1 27841064 1297 3.70 0.60 12 0.28 1261.00 7705.00 8190 20240426 -43.10 4050 20250409 15.06 5430 -14.18 20250325 4050 15.06 20250409 8040 -42.04 20240429 4050 15.06 20250409 4.08 Y 123410 100 27 억 10904237 N N 2978 N 00 N
11 20250428 150824 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4665 -65 5 -1.37 332408121 71164 97.60 4785 4790 4640 6140 3315 4730 4671.02 39.17 0 9700 4820 4775 4735 4690 4650 4755 4670 28 1410 100 3500 5 1 27841064 1299 3.70 0.61 12 0.26 1261.00 7705.00 8190 20240426 -43.04 4050 20250409 15.19 5430 -14.09 20250325 4050 15.19 20250409 8040 -41.98 20240429 4050 15.19 20250409 4.08 Y 123410 100 27 억 10904237 N N 2646 N 00 N
12 20250428 140823 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4665 -65 5 -1.37 313506977 67104 92.03 4785 4790 4640 6140 3315 4730 4671.96 39.17 0 11473 4820 4775 4735 4690 4650 4755 4670 28 1410 100 3500 5 1 27841064 1299 3.70 0.61 12 0.24 1261.00 7705.00 8190 20240426 -43.04 4050 20250409 15.19 5430 -14.09 20250325 4050 15.19 20250409 8040 -41.98 20240429 4050 15.19 20250409 4.08 Y 123410 100 27 억 10904237 N N 2646 N 00 N