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
123750/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
20250429,160822,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1525,-14,5,-0.91,20267834,13097,124.78,1599,1600,1525,2000,1078,1539,1547.52,0.80,0,-582,1646,1592,1546,1492,1446,1569,1469,64,461,500,1040,1,1,12746297,194,-3.06,0.96,12,0.10,-498.00,1581.00,2165,20240529,-29.56,1214,20241209,25.62,1697,-10.14,20250120,1356,12.46,20250311,2165,-29.56,20240529,1214,25.62,20241209,0.00,Y,123750,500,63 억,,102009,N,N,478,N,00,N
20250429,150826,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1532,-7,5,-0.45,18821393,12149,115.75,1599,1600,1531,2000,1078,1539,1549.21,0.80,0,-208,1646,1592,1546,1492,1446,1569,1469,64,461,500,1040,1,1,12746297,195,-3.08,0.97,12,0.10,-498.00,1581.00,2165,20240529,-29.24,1214,20241209,26.19,1697,-9.72,20250120,1356,12.98,20250311,2165,-29.24,20240529,1214,26.19,20241209,0.00,Y,123750,500,63 억,,102009,N,N,478,N,00,N
20250429,140828,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1539,0,3,0.00,17128584,11049,105.27,1599,1600,1539,2000,1078,1539,1550.24,0.80,0,-170,1646,1592,1546,1492,1446,1569,1469,64,461,500,1040,1,1,12746297,196,-3.09,0.97,12,0.09,-498.00,1581.00,2165,20240529,-28.91,1214,20241209,26.77,1697,-9.31,20250120,1356,13.50,20250311,2165,-28.91,20240529,1214,26.77,20241209,0.00,Y,123750,500,63 억,,102009,N,N,478,N,00,N
20250429,130826,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1540,1,2,0.06,16143077,10409,99.17,1599,1600,1539,2000,1078,1539,1550.88,0.80,0,-170,1646,1592,1546,1492,1446,1569,1469,64,461,500,1040,1,1,12746297,196,-3.09,0.97,12,0.08,-498.00,1581.00,2165,20240529,-28.87,1214,20241209,26.85,1697,-9.25,20250120,1356,13.57,20250311,2165,-28.87,20240529,1214,26.85,20241209,0.00,Y,123750,500,63 억,,102009,N,N,478,N,00,N
20250429,120829,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1548,9,2,0.58,15136275,9756,92.95,1599,1600,1539,2000,1078,1539,1551.48,0.80,0,-309,1646,1592,1546,1492,1446,1569,1469,64,461,500,1040,1,1,12746297,197,-3.11,0.98,12,0.08,-498.00,1581.00,2165,20240529,-28.50,1214,20241209,27.51,1697,-8.78,20250120,1356,14.16,20250311,2165,-28.50,20240529,1214,27.51,20241209,0.00,Y,123750,500,63 억,,102009,N,N,478,N,00,N
20250429,110827,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1549,10,2,0.65,15128535,9751,92.90,1599,1600,1539,2000,1078,1539,1551.49,0.80,0,-304,1646,1592,1546,1492,1446,1569,1469,64,461,500,1040,1,1,12746297,197,-3.11,0.98,12,0.08,-498.00,1581.00,2165,20240529,-28.45,1214,20241209,27.59,1697,-8.72,20250120,1356,14.23,20250311,2165,-28.45,20240529,1214,27.59,20241209,0.00,Y,123750,500,63 억,,102009,N,N,478,N,00,N
20250429,100830,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1549,10,2,0.65,15111496,9740,92.80,1599,1600,1539,2000,1078,1539,1551.49,0.80,0,-304,1646,1592,1546,1492,1446,1569,1469,64,461,500,1040,1,1,12746297,197,-3.11,0.98,12,0.08,-498.00,1581.00,2165,20240529,-28.45,1214,20241209,27.59,1697,-8.72,20250120,1356,14.23,20250311,2165,-28.45,20240529,1214,27.59,20241209,0.00,Y,123750,500,63 억,,102009,N,N,478,N,00,N
20250429,090830,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1539,0,3,0.00,7999810,5127,48.85,1599,1600,1539,2000,1078,1539,1560.33,0.80,0,-559,1646,1592,1546,1492,1446,1569,1469,64,461,500,1040,1,1,12746297,196,-3.09,0.97,12,0.04,-498.00,1581.00,2165,20240529,-28.91,1214,20241209,26.77,1697,-9.31,20250120,1356,13.50,20250311,2165,-28.91,20240529,1214,26.77,20241209,0.00,Y,123750,500,63 억,,102009,N,N,478,N,00,N
20250428,160822,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1539,27,2,1.79,15700297,10200,97.83,1596,1600,1500,1965,1059,1512,1539.24,0.85,0,-1671,1601,1556,1534,1489,1467,1545,1478,64,453,500,1020,1,1,12746297,196,-3.09,0.97,12,0.08,-498.00,1581.00,2165,20240529,-28.91,1214,20241209,26.77,1697,-9.31,20250120,1356,13.50,20250311,2165,-28.91,20240529,1214,26.77,20241209,0.00,Y,123750,500,63 억,,107758,N,N,478,N,00,N
20250428,150825,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1525,13,2,0.86,15667977,10179,97.63,1596,1600,1500,1965,1059,1512,1539.25,0.85,0,-1669,1601,1556,1534,1489,1467,1545,1478,64,453,500,1020,1,1,12746297,194,-3.06,0.96,12,0.08,-498.00,1581.00,2165,20240529,-29.56,1214,20241209,25.62,1697,-10.14,20250120,1356,12.46,20250311,2165,-29.56,20240529,1214,25.62,20241209,0.00,Y,123750,500,63 억,,107758,N,N,0,N,00,N
20250428,140825,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1538,26,2,1.72,15308368,9945,95.39,1596,1600,1500,1965,1059,1512,1539.30,0.85,0,-1674,1601,1556,1534,1489,1467,1545,1478,64,453,500,1020,1,1,12746297,196,-3.09,0.97,12,0.08,-498.00,1581.00,2165,20240529,-28.96,1214,20241209,26.69,1697,-9.37,20250120,1356,13.42,20250311,2165,-28.96,20240529,1214,26.69,20241209,0.00,Y,123750,500,63 억,,107758,N,N,0,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 160822 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1525 -14 5 -0.91 20267834 13097 124.78 1599 1600 1525 2000 1078 1539 1547.52 0.80 0 -582 1646 1592 1546 1492 1446 1569 1469 64 461 500 1040 1 1 12746297 194 -3.06 0.96 12 0.10 -498.00 1581.00 2165 20240529 -29.56 1214 20241209 25.62 1697 -10.14 20250120 1356 12.46 20250311 2165 -29.56 20240529 1214 25.62 20241209 0.00 Y 123750 500 63 억 102009 N N 478 N 00 N
3 20250429 150826 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1532 -7 5 -0.45 18821393 12149 115.75 1599 1600 1531 2000 1078 1539 1549.21 0.80 0 -208 1646 1592 1546 1492 1446 1569 1469 64 461 500 1040 1 1 12746297 195 -3.08 0.97 12 0.10 -498.00 1581.00 2165 20240529 -29.24 1214 20241209 26.19 1697 -9.72 20250120 1356 12.98 20250311 2165 -29.24 20240529 1214 26.19 20241209 0.00 Y 123750 500 63 억 102009 N N 478 N 00 N
4 20250429 140828 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1539 0 3 0.00 17128584 11049 105.27 1599 1600 1539 2000 1078 1539 1550.24 0.80 0 -170 1646 1592 1546 1492 1446 1569 1469 64 461 500 1040 1 1 12746297 196 -3.09 0.97 12 0.09 -498.00 1581.00 2165 20240529 -28.91 1214 20241209 26.77 1697 -9.31 20250120 1356 13.50 20250311 2165 -28.91 20240529 1214 26.77 20241209 0.00 Y 123750 500 63 억 102009 N N 478 N 00 N
5 20250429 130826 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1540 1 2 0.06 16143077 10409 99.17 1599 1600 1539 2000 1078 1539 1550.88 0.80 0 -170 1646 1592 1546 1492 1446 1569 1469 64 461 500 1040 1 1 12746297 196 -3.09 0.97 12 0.08 -498.00 1581.00 2165 20240529 -28.87 1214 20241209 26.85 1697 -9.25 20250120 1356 13.57 20250311 2165 -28.87 20240529 1214 26.85 20241209 0.00 Y 123750 500 63 억 102009 N N 478 N 00 N
6 20250429 120829 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1548 9 2 0.58 15136275 9756 92.95 1599 1600 1539 2000 1078 1539 1551.48 0.80 0 -309 1646 1592 1546 1492 1446 1569 1469 64 461 500 1040 1 1 12746297 197 -3.11 0.98 12 0.08 -498.00 1581.00 2165 20240529 -28.50 1214 20241209 27.51 1697 -8.78 20250120 1356 14.16 20250311 2165 -28.50 20240529 1214 27.51 20241209 0.00 Y 123750 500 63 억 102009 N N 478 N 00 N
7 20250429 110827 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1549 10 2 0.65 15128535 9751 92.90 1599 1600 1539 2000 1078 1539 1551.49 0.80 0 -304 1646 1592 1546 1492 1446 1569 1469 64 461 500 1040 1 1 12746297 197 -3.11 0.98 12 0.08 -498.00 1581.00 2165 20240529 -28.45 1214 20241209 27.59 1697 -8.72 20250120 1356 14.23 20250311 2165 -28.45 20240529 1214 27.59 20241209 0.00 Y 123750 500 63 억 102009 N N 478 N 00 N
8 20250429 100830 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1549 10 2 0.65 15111496 9740 92.80 1599 1600 1539 2000 1078 1539 1551.49 0.80 0 -304 1646 1592 1546 1492 1446 1569 1469 64 461 500 1040 1 1 12746297 197 -3.11 0.98 12 0.08 -498.00 1581.00 2165 20240529 -28.45 1214 20241209 27.59 1697 -8.72 20250120 1356 14.23 20250311 2165 -28.45 20240529 1214 27.59 20241209 0.00 Y 123750 500 63 억 102009 N N 478 N 00 N
9 20250429 090830 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1539 0 3 0.00 7999810 5127 48.85 1599 1600 1539 2000 1078 1539 1560.33 0.80 0 -559 1646 1592 1546 1492 1446 1569 1469 64 461 500 1040 1 1 12746297 196 -3.09 0.97 12 0.04 -498.00 1581.00 2165 20240529 -28.91 1214 20241209 26.77 1697 -9.31 20250120 1356 13.50 20250311 2165 -28.91 20240529 1214 26.77 20241209 0.00 Y 123750 500 63 억 102009 N N 478 N 00 N
10 20250428 160822 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1539 27 2 1.79 15700297 10200 97.83 1596 1600 1500 1965 1059 1512 1539.24 0.85 0 -1671 1601 1556 1534 1489 1467 1545 1478 64 453 500 1020 1 1 12746297 196 -3.09 0.97 12 0.08 -498.00 1581.00 2165 20240529 -28.91 1214 20241209 26.77 1697 -9.31 20250120 1356 13.50 20250311 2165 -28.91 20240529 1214 26.77 20241209 0.00 Y 123750 500 63 억 107758 N N 478 N 00 N
11 20250428 150825 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1525 13 2 0.86 15667977 10179 97.63 1596 1600 1500 1965 1059 1512 1539.25 0.85 0 -1669 1601 1556 1534 1489 1467 1545 1478 64 453 500 1020 1 1 12746297 194 -3.06 0.96 12 0.08 -498.00 1581.00 2165 20240529 -29.56 1214 20241209 25.62 1697 -10.14 20250120 1356 12.46 20250311 2165 -29.56 20240529 1214 25.62 20241209 0.00 Y 123750 500 63 억 107758 N N 0 N 00 N
12 20250428 140825 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1538 26 2 1.72 15308368 9945 95.39 1596 1600 1500 1965 1059 1512 1539.30 0.85 0 -1674 1601 1556 1534 1489 1467 1545 1478 64 453 500 1020 1 1 12746297 196 -3.09 0.97 12 0.08 -498.00 1581.00 2165 20240529 -28.96 1214 20241209 26.69 1697 -9.37 20250120 1356 13.42 20250311 2165 -28.96 20240529 1214 26.69 20241209 0.00 Y 123750 500 63 억 107758 N N 0 N 00 N