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
126640/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
20250429,160825,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1315,17,2,1.31,663150887,500074,119.53,1296,1367,1287,1687,909,1298,1326.13,2.65,0,34998,1352,1325,1296,1269,1240,1310,1254,36,389,100,850,1,1,36373887,478,18.26,0.44,12,1.37,72.00,2991.00,1979,20250120,-33.55,1051,20241209,25.12,1979,-33.55,20250120,1235,6.48,20250102,1979,-33.55,20250120,1051,25.12,20241209,2.79,Y,126640,100,36 억,,963011,N,N,4521,N,00,N
20250429,150829,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1319,21,2,1.62,628884758,473925,113.28,1296,1367,1287,1687,909,1298,1326.98,2.65,0,29414,1352,1325,1296,1269,1240,1310,1254,36,389,100,850,1,1,36373887,480,18.32,0.44,12,1.30,72.00,2991.00,1979,20250120,-33.35,1051,20241209,25.50,1979,-33.35,20250120,1235,6.80,20250102,1979,-33.35,20250120,1051,25.50,20241209,2.79,Y,126640,100,36 억,,963011,N,N,12225,N,00,N
20250429,140830,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1334,36,2,2.77,386994865,293329,70.11,1296,1350,1287,1687,909,1298,1319.33,2.65,0,30864,1352,1325,1296,1269,1240,1310,1254,36,389,100,850,1,1,36373887,485,18.53,0.45,12,0.81,72.00,2991.00,1979,20250120,-32.59,1051,20241209,26.93,1979,-32.59,20250120,1235,8.02,20250102,1979,-32.59,20250120,1051,26.93,20241209,2.79,Y,126640,100,36 억,,963011,N,N,12225,N,00,N
20250429,130829,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1331,33,2,2.54,332501162,252636,60.38,1296,1350,1287,1687,909,1298,1316.13,2.65,0,30638,1352,1325,1296,1269,1240,1310,1254,36,389,100,850,1,1,36373887,484,18.49,0.45,12,0.69,72.00,2991.00,1979,20250120,-32.74,1051,20241209,26.64,1979,-32.74,20250120,1235,7.77,20250102,1979,-32.74,20250120,1051,26.64,20241209,2.79,Y,126640,100,36 억,,963011,N,N,12225,N,00,N
20250429,120832,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1333,35,2,2.70,241540064,184668,44.14,1296,1334,1287,1687,909,1298,1307.97,2.65,0,39643,1352,1325,1296,1269,1240,1310,1254,36,389,100,850,1,1,36373887,485,18.51,0.45,12,0.51,72.00,2991.00,1979,20250120,-32.64,1051,20241209,26.83,1979,-32.64,20250120,1235,7.94,20250102,1979,-32.64,20250120,1051,26.83,20241209,2.79,Y,126640,100,36 억,,963011,N,N,12225,N,00,N
20250429,110830,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1314,16,2,1.23,153417759,117818,28.16,1296,1325,1287,1687,909,1298,1302.16,2.65,0,16715,1352,1325,1296,1269,1240,1310,1254,36,389,100,850,1,1,36373887,478,18.25,0.44,12,0.32,72.00,2991.00,1979,20250120,-33.60,1051,20241209,25.02,1979,-33.60,20250120,1235,6.40,20250102,1979,-33.60,20250120,1051,25.02,20241209,2.79,Y,126640,100,36 억,,963011,N,N,12225,N,00,N
20250429,100832,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1310,12,2,0.92,111828082,86198,20.60,1296,1323,1287,1687,909,1298,1297.34,2.65,0,12853,1352,1325,1296,1269,1240,1310,1254,36,389,100,850,1,1,36373887,476,18.19,0.44,12,0.24,72.00,2991.00,1979,20250120,-33.80,1051,20241209,24.64,1979,-33.80,20250120,1235,6.07,20250102,1979,-33.80,20250120,1051,24.64,20241209,2.79,Y,126640,100,36 억,,963011,N,N,12225,N,00,N
20250429,090833,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1296,-2,5,-0.15,45972460,35424,8.47,1296,1323,1287,1687,909,1298,1297.78,2.65,0,4753,1352,1325,1296,1269,1240,1310,1254,36,389,100,850,1,1,36373887,471,18.00,0.43,12,0.10,72.00,2991.00,1979,20250120,-34.51,1051,20241209,23.31,1979,-34.51,20250120,1235,4.94,20250102,1979,-34.51,20250120,1051,23.31,20241209,2.79,Y,126640,100,36 억,,963011,N,N,12225,N,00,N
20250428,160824,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1298,-24,5,-1.82,537837093,416553,69.18,1322,1323,1267,1718,926,1322,1291.16,2.68,0,-11120,1387,1354,1337,1304,1287,1346,1296,36,396,100,870,1,1,36373887,472,18.03,0.43,12,1.15,72.00,2991.00,1979,20250120,-34.41,1051,20241209,23.50,1979,-34.41,20250120,1235,5.10,20250102,1979,-34.41,20250120,1051,23.50,20241209,2.79,Y,126640,100,36 억,,974103,N,N,12225,N,00,N
20250428,150828,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1300,-22,5,-1.66,516166829,399868,66.41,1322,1323,1267,1718,926,1322,1290.84,2.68,0,-9139,1387,1354,1337,1304,1287,1346,1296,36,396,100,870,1,1,36373887,473,18.06,0.43,12,1.10,72.00,2991.00,1979,20250120,-34.31,1051,20241209,23.69,1979,-34.31,20250120,1235,5.26,20250102,1979,-34.31,20250120,1051,23.69,20241209,2.79,Y,126640,100,36 억,,974103,N,N,5481,N,00,N
20250428,140828,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1301,-21,5,-1.59,458600290,355570,59.05,1322,1323,1267,1718,926,1322,1289.76,2.68,0,-18554,1387,1354,1337,1304,1287,1346,1296,36,396,100,870,1,1,36373887,473,18.07,0.43,12,0.98,72.00,2991.00,1979,20250120,-34.26,1051,20241209,23.79,1979,-34.26,20250120,1235,5.34,20250102,1979,-34.26,20250120,1051,23.79,20241209,2.79,Y,126640,100,36 억,,974103,N,N,5481,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 160825 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1315 17 2 1.31 663150887 500074 119.53 1296 1367 1287 1687 909 1298 1326.13 2.65 0 34998 1352 1325 1296 1269 1240 1310 1254 36 389 100 850 1 1 36373887 478 18.26 0.44 12 1.37 72.00 2991.00 1979 20250120 -33.55 1051 20241209 25.12 1979 -33.55 20250120 1235 6.48 20250102 1979 -33.55 20250120 1051 25.12 20241209 2.79 Y 126640 100 36 억 963011 N N 4521 N 00 N
3 20250429 150829 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1319 21 2 1.62 628884758 473925 113.28 1296 1367 1287 1687 909 1298 1326.98 2.65 0 29414 1352 1325 1296 1269 1240 1310 1254 36 389 100 850 1 1 36373887 480 18.32 0.44 12 1.30 72.00 2991.00 1979 20250120 -33.35 1051 20241209 25.50 1979 -33.35 20250120 1235 6.80 20250102 1979 -33.35 20250120 1051 25.50 20241209 2.79 Y 126640 100 36 억 963011 N N 12225 N 00 N
4 20250429 140830 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1334 36 2 2.77 386994865 293329 70.11 1296 1350 1287 1687 909 1298 1319.33 2.65 0 30864 1352 1325 1296 1269 1240 1310 1254 36 389 100 850 1 1 36373887 485 18.53 0.45 12 0.81 72.00 2991.00 1979 20250120 -32.59 1051 20241209 26.93 1979 -32.59 20250120 1235 8.02 20250102 1979 -32.59 20250120 1051 26.93 20241209 2.79 Y 126640 100 36 억 963011 N N 12225 N 00 N
5 20250429 130829 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1331 33 2 2.54 332501162 252636 60.38 1296 1350 1287 1687 909 1298 1316.13 2.65 0 30638 1352 1325 1296 1269 1240 1310 1254 36 389 100 850 1 1 36373887 484 18.49 0.45 12 0.69 72.00 2991.00 1979 20250120 -32.74 1051 20241209 26.64 1979 -32.74 20250120 1235 7.77 20250102 1979 -32.74 20250120 1051 26.64 20241209 2.79 Y 126640 100 36 억 963011 N N 12225 N 00 N
6 20250429 120832 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1333 35 2 2.70 241540064 184668 44.14 1296 1334 1287 1687 909 1298 1307.97 2.65 0 39643 1352 1325 1296 1269 1240 1310 1254 36 389 100 850 1 1 36373887 485 18.51 0.45 12 0.51 72.00 2991.00 1979 20250120 -32.64 1051 20241209 26.83 1979 -32.64 20250120 1235 7.94 20250102 1979 -32.64 20250120 1051 26.83 20241209 2.79 Y 126640 100 36 억 963011 N N 12225 N 00 N
7 20250429 110830 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1314 16 2 1.23 153417759 117818 28.16 1296 1325 1287 1687 909 1298 1302.16 2.65 0 16715 1352 1325 1296 1269 1240 1310 1254 36 389 100 850 1 1 36373887 478 18.25 0.44 12 0.32 72.00 2991.00 1979 20250120 -33.60 1051 20241209 25.02 1979 -33.60 20250120 1235 6.40 20250102 1979 -33.60 20250120 1051 25.02 20241209 2.79 Y 126640 100 36 억 963011 N N 12225 N 00 N
8 20250429 100832 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1310 12 2 0.92 111828082 86198 20.60 1296 1323 1287 1687 909 1298 1297.34 2.65 0 12853 1352 1325 1296 1269 1240 1310 1254 36 389 100 850 1 1 36373887 476 18.19 0.44 12 0.24 72.00 2991.00 1979 20250120 -33.80 1051 20241209 24.64 1979 -33.80 20250120 1235 6.07 20250102 1979 -33.80 20250120 1051 24.64 20241209 2.79 Y 126640 100 36 억 963011 N N 12225 N 00 N
9 20250429 090833 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1296 -2 5 -0.15 45972460 35424 8.47 1296 1323 1287 1687 909 1298 1297.78 2.65 0 4753 1352 1325 1296 1269 1240 1310 1254 36 389 100 850 1 1 36373887 471 18.00 0.43 12 0.10 72.00 2991.00 1979 20250120 -34.51 1051 20241209 23.31 1979 -34.51 20250120 1235 4.94 20250102 1979 -34.51 20250120 1051 23.31 20241209 2.79 Y 126640 100 36 억 963011 N N 12225 N 00 N
10 20250428 160824 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1298 -24 5 -1.82 537837093 416553 69.18 1322 1323 1267 1718 926 1322 1291.16 2.68 0 -11120 1387 1354 1337 1304 1287 1346 1296 36 396 100 870 1 1 36373887 472 18.03 0.43 12 1.15 72.00 2991.00 1979 20250120 -34.41 1051 20241209 23.50 1979 -34.41 20250120 1235 5.10 20250102 1979 -34.41 20250120 1051 23.50 20241209 2.79 Y 126640 100 36 억 974103 N N 12225 N 00 N
11 20250428 150828 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1300 -22 5 -1.66 516166829 399868 66.41 1322 1323 1267 1718 926 1322 1290.84 2.68 0 -9139 1387 1354 1337 1304 1287 1346 1296 36 396 100 870 1 1 36373887 473 18.06 0.43 12 1.10 72.00 2991.00 1979 20250120 -34.31 1051 20241209 23.69 1979 -34.31 20250120 1235 5.26 20250102 1979 -34.31 20250120 1051 23.69 20241209 2.79 Y 126640 100 36 억 974103 N N 5481 N 00 N
12 20250428 140828 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1301 -21 5 -1.59 458600290 355570 59.05 1322 1323 1267 1718 926 1322 1289.76 2.68 0 -18554 1387 1354 1337 1304 1287 1346 1296 36 396 100 870 1 1 36373887 473 18.07 0.43 12 0.98 72.00 2991.00 1979 20250120 -34.26 1051 20241209 23.79 1979 -34.26 20250120 1235 5.34 20250102 1979 -34.26 20250120 1051 23.79 20241209 2.79 Y 126640 100 36 억 974103 N N 5481 N 00 N