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
130740/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
20250429,160830,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1801,-16,5,-0.88,90350354,49771,85.20,1817,1888,1790,2360,1272,1817,1815.32,1.31,0,4572,2058,1937,1869,1748,1680,1903,1714,56,543,500,1270,1,1,11276679,203,13.44,0.31,12,0.44,134.00,5852.00,2550,20240418,-29.37,1601,20241203,12.49,2245,-19.78,20250102,1606,12.14,20250325,2490,-27.67,20240430,1601,12.49,20241203,0.07,Y,130740,500,56 억,,148287,N,N,0,N,00,N
20250429,150834,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1800,-17,5,-0.94,86550910,47655,81.58,1817,1888,1790,2360,1272,1817,1816.20,1.31,0,4697,2058,1937,1869,1748,1680,1903,1714,56,543,500,1270,1,1,11276679,203,13.43,0.31,12,0.42,134.00,5852.00,2550,20240418,-29.41,1601,20241203,12.43,2245,-19.82,20250102,1606,12.08,20250325,2490,-27.71,20240430,1601,12.43,20241203,0.07,Y,130740,500,56 억,,148287,N,N,0,N,00,N
20250429,140835,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1818,1,2,0.06,72167748,39664,67.90,1817,1888,1800,2360,1272,1817,1819.48,1.31,0,4112,2058,1937,1869,1748,1680,1903,1714,56,543,500,1270,1,1,11276679,205,13.57,0.31,12,0.35,134.00,5852.00,2550,20240418,-28.71,1601,20241203,13.55,2245,-19.02,20250102,1606,13.20,20250325,2490,-26.99,20240430,1601,13.55,20241203,0.07,Y,130740,500,56 억,,148287,N,N,0,N,00,N
20250429,130834,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1816,-1,5,-0.06,47538860,26036,44.57,1817,1888,1815,2360,1272,1817,1825.89,1.31,0,2260,2058,1937,1869,1748,1680,1903,1714,56,543,500,1270,1,1,11276679,205,13.55,0.31,12,0.23,134.00,5852.00,2550,20240418,-28.78,1601,20241203,13.43,2245,-19.11,20250102,1606,13.08,20250325,2490,-27.07,20240430,1601,13.43,20241203,0.07,Y,130740,500,56 억,,148287,N,N,0,N,00,N
20250429,120837,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1822,5,2,0.28,40920232,22395,38.34,1817,1888,1817,2360,1272,1817,1827.20,1.31,0,2245,2058,1937,1869,1748,1680,1903,1714,56,543,500,1270,1,1,11276679,205,13.60,0.31,12,0.20,134.00,5852.00,2550,20240418,-28.55,1601,20241203,13.80,2245,-18.84,20250102,1606,13.45,20250325,2490,-26.83,20240430,1601,13.80,20241203,0.07,Y,130740,500,56 억,,148287,N,N,0,N,00,N
20250429,110835,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1829,12,2,0.66,26848231,14664,25.10,1817,1888,1817,2360,1272,1817,1830.89,1.31,0,3395,2058,1937,1869,1748,1680,1903,1714,56,543,500,1270,1,1,11276679,206,13.65,0.31,12,0.13,134.00,5852.00,2550,20240418,-28.27,1601,20241203,14.24,2245,-18.53,20250102,1606,13.89,20250325,2490,-26.55,20240430,1601,14.24,20241203,0.07,Y,130740,500,56 억,,148287,N,N,0,N,00,N
20250429,100838,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1838,21,2,1.16,21909349,11968,20.49,1817,1888,1817,2360,1272,1817,1830.66,1.31,0,3449,2058,1937,1869,1748,1680,1903,1714,56,543,500,1270,1,1,11276679,207,13.72,0.31,12,0.11,134.00,5852.00,2550,20240418,-27.92,1601,20241203,14.80,2245,-18.13,20250102,1606,14.45,20250325,2490,-26.18,20240430,1601,14.80,20241203,0.07,Y,130740,500,56 억,,148287,N,N,0,N,00,N
20250429,090838,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1829,12,2,0.66,7845125,4285,7.34,1817,1888,1817,2360,1272,1817,1830.83,1.31,0,2064,2058,1937,1869,1748,1680,1903,1714,56,543,500,1270,1,1,11276679,206,13.65,0.31,12,0.04,134.00,5852.00,2550,20240418,-28.27,1601,20241203,14.24,2245,-18.53,20250102,1606,13.89,20250325,2490,-26.55,20240430,1601,14.24,20241203,0.07,Y,130740,500,56 억,,148287,N,N,0,N,00,N
20250428,160829,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1817,-101,5,-5.27,108995072,58416,357.77,1990,1990,1801,2490,1343,1918,1865.84,1.32,0,1076,1991,1954,1918,1881,1845,1936,1863,56,572,500,1340,1,1,11276679,205,13.56,0.31,12,0.52,134.00,5852.00,2560,20240417,-29.02,1601,20241203,13.49,2245,-19.06,20250102,1606,13.14,20250325,2490,-27.03,20240430,1601,13.49,20241203,0.07,Y,130740,500,56 억,,148658,N,N,0,N,00,N
20250428,150833,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1819,-99,5,-5.16,100807715,53911,330.18,1990,1990,1801,2490,1343,1918,1869.89,1.32,0,2075,1991,1954,1918,1881,1845,1936,1863,56,572,500,1340,1,1,11276679,205,13.57,0.31,12,0.48,134.00,5852.00,2560,20240417,-28.95,1601,20241203,13.62,2245,-18.98,20250102,1606,13.26,20250325,2490,-26.95,20240430,1601,13.62,20241203,0.07,Y,130740,500,56 억,,148658,N,N,0,N,00,N
20250428,140833,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1897,-21,5,-1.09,56307793,29803,182.53,1990,1990,1850,2490,1343,1918,1889.33,1.32,0,212,1991,1954,1918,1881,1845,1936,1863,56,572,500,1340,1,1,11276679,214,14.16,0.32,12,0.26,134.00,5852.00,2560,20240417,-25.90,1601,20241203,18.49,2245,-15.50,20250102,1606,18.12,20250325,2490,-23.82,20240430,1601,18.49,20241203,0.07,Y,130740,500,56 억,,148658,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 160830 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1801 -16 5 -0.88 90350354 49771 85.20 1817 1888 1790 2360 1272 1817 1815.32 1.31 0 4572 2058 1937 1869 1748 1680 1903 1714 56 543 500 1270 1 1 11276679 203 13.44 0.31 12 0.44 134.00 5852.00 2550 20240418 -29.37 1601 20241203 12.49 2245 -19.78 20250102 1606 12.14 20250325 2490 -27.67 20240430 1601 12.49 20241203 0.07 Y 130740 500 56 억 148287 N N 0 N 00 N
3 20250429 150834 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1800 -17 5 -0.94 86550910 47655 81.58 1817 1888 1790 2360 1272 1817 1816.20 1.31 0 4697 2058 1937 1869 1748 1680 1903 1714 56 543 500 1270 1 1 11276679 203 13.43 0.31 12 0.42 134.00 5852.00 2550 20240418 -29.41 1601 20241203 12.43 2245 -19.82 20250102 1606 12.08 20250325 2490 -27.71 20240430 1601 12.43 20241203 0.07 Y 130740 500 56 억 148287 N N 0 N 00 N
4 20250429 140835 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1818 1 2 0.06 72167748 39664 67.90 1817 1888 1800 2360 1272 1817 1819.48 1.31 0 4112 2058 1937 1869 1748 1680 1903 1714 56 543 500 1270 1 1 11276679 205 13.57 0.31 12 0.35 134.00 5852.00 2550 20240418 -28.71 1601 20241203 13.55 2245 -19.02 20250102 1606 13.20 20250325 2490 -26.99 20240430 1601 13.55 20241203 0.07 Y 130740 500 56 억 148287 N N 0 N 00 N
5 20250429 130834 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1816 -1 5 -0.06 47538860 26036 44.57 1817 1888 1815 2360 1272 1817 1825.89 1.31 0 2260 2058 1937 1869 1748 1680 1903 1714 56 543 500 1270 1 1 11276679 205 13.55 0.31 12 0.23 134.00 5852.00 2550 20240418 -28.78 1601 20241203 13.43 2245 -19.11 20250102 1606 13.08 20250325 2490 -27.07 20240430 1601 13.43 20241203 0.07 Y 130740 500 56 억 148287 N N 0 N 00 N
6 20250429 120837 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1822 5 2 0.28 40920232 22395 38.34 1817 1888 1817 2360 1272 1817 1827.20 1.31 0 2245 2058 1937 1869 1748 1680 1903 1714 56 543 500 1270 1 1 11276679 205 13.60 0.31 12 0.20 134.00 5852.00 2550 20240418 -28.55 1601 20241203 13.80 2245 -18.84 20250102 1606 13.45 20250325 2490 -26.83 20240430 1601 13.80 20241203 0.07 Y 130740 500 56 억 148287 N N 0 N 00 N
7 20250429 110835 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1829 12 2 0.66 26848231 14664 25.10 1817 1888 1817 2360 1272 1817 1830.89 1.31 0 3395 2058 1937 1869 1748 1680 1903 1714 56 543 500 1270 1 1 11276679 206 13.65 0.31 12 0.13 134.00 5852.00 2550 20240418 -28.27 1601 20241203 14.24 2245 -18.53 20250102 1606 13.89 20250325 2490 -26.55 20240430 1601 14.24 20241203 0.07 Y 130740 500 56 억 148287 N N 0 N 00 N
8 20250429 100838 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1838 21 2 1.16 21909349 11968 20.49 1817 1888 1817 2360 1272 1817 1830.66 1.31 0 3449 2058 1937 1869 1748 1680 1903 1714 56 543 500 1270 1 1 11276679 207 13.72 0.31 12 0.11 134.00 5852.00 2550 20240418 -27.92 1601 20241203 14.80 2245 -18.13 20250102 1606 14.45 20250325 2490 -26.18 20240430 1601 14.80 20241203 0.07 Y 130740 500 56 억 148287 N N 0 N 00 N
9 20250429 090838 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1829 12 2 0.66 7845125 4285 7.34 1817 1888 1817 2360 1272 1817 1830.83 1.31 0 2064 2058 1937 1869 1748 1680 1903 1714 56 543 500 1270 1 1 11276679 206 13.65 0.31 12 0.04 134.00 5852.00 2550 20240418 -28.27 1601 20241203 14.24 2245 -18.53 20250102 1606 13.89 20250325 2490 -26.55 20240430 1601 14.24 20241203 0.07 Y 130740 500 56 억 148287 N N 0 N 00 N
10 20250428 160829 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1817 -101 5 -5.27 108995072 58416 357.77 1990 1990 1801 2490 1343 1918 1865.84 1.32 0 1076 1991 1954 1918 1881 1845 1936 1863 56 572 500 1340 1 1 11276679 205 13.56 0.31 12 0.52 134.00 5852.00 2560 20240417 -29.02 1601 20241203 13.49 2245 -19.06 20250102 1606 13.14 20250325 2490 -27.03 20240430 1601 13.49 20241203 0.07 Y 130740 500 56 억 148658 N N 0 N 00 N
11 20250428 150833 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1819 -99 5 -5.16 100807715 53911 330.18 1990 1990 1801 2490 1343 1918 1869.89 1.32 0 2075 1991 1954 1918 1881 1845 1936 1863 56 572 500 1340 1 1 11276679 205 13.57 0.31 12 0.48 134.00 5852.00 2560 20240417 -28.95 1601 20241203 13.62 2245 -18.98 20250102 1606 13.26 20250325 2490 -26.95 20240430 1601 13.62 20241203 0.07 Y 130740 500 56 억 148658 N N 0 N 00 N
12 20250428 140833 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1897 -21 5 -1.09 56307793 29803 182.53 1990 1990 1850 2490 1343 1918 1889.33 1.32 0 212 1991 1954 1918 1881 1845 1936 1863 56 572 500 1340 1 1 11276679 214 14.16 0.32 12 0.26 134.00 5852.00 2560 20240417 -25.90 1601 20241203 18.49 2245 -15.50 20250102 1606 18.12 20250325 2490 -23.82 20240430 1601 18.49 20241203 0.07 Y 130740 500 56 억 148658 N N 0 N 00 N