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
234100/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
20250429,161013,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1060,-8,5,-0.75,28023158,26342,39.74,1067,1075,1045,1388,748,1068,1063.82,1.63,0,-5373,1094,1080,1066,1052,1038,1088,1060,66,320,100,740,1,1,65524325,695,7.21,0.38,12,0.04,147.00,2791.00,2020,20240508,-47.52,940,20250409,12.77,1229,-13.75,20250115,940,12.77,20250409,2020,-47.52,20240508,940,12.77,20250409,2.42,Y,234100,100,65 억,,1068794,N,N,0,N,00,N
20250429,151017,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1062,-6,5,-0.56,27291154,25652,38.69,1067,1075,1045,1388,748,1068,1063.90,1.63,0,-5173,1094,1080,1066,1052,1038,1088,1060,66,320,100,740,1,1,65524325,696,7.22,0.38,12,0.04,147.00,2791.00,2020,20240508,-47.43,940,20250409,12.98,1229,-13.59,20250115,940,12.98,20250409,2020,-47.43,20240508,940,12.98,20250409,2.42,Y,234100,100,65 억,,1068794,N,N,0,N,00,N
20250429,141019,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1060,-8,5,-0.75,27152929,25522,38.50,1067,1075,1045,1388,748,1068,1063.90,1.63,0,-5179,1094,1080,1066,1052,1038,1088,1060,66,320,100,740,1,1,65524325,695,7.21,0.38,12,0.04,147.00,2791.00,2020,20240508,-47.52,940,20250409,12.77,1229,-13.75,20250115,940,12.77,20250409,2020,-47.52,20240508,940,12.77,20250409,2.42,Y,234100,100,65 억,,1068794,N,N,0,N,00,N
20250429,131017,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1072,4,2,0.37,24930847,23438,35.35,1067,1075,1045,1388,748,1068,1063.69,1.63,0,-5382,1094,1080,1066,1052,1038,1088,1060,66,320,100,740,1,1,65524325,702,7.29,0.38,12,0.04,147.00,2791.00,2020,20240508,-46.93,940,20250409,14.04,1229,-12.77,20250115,940,14.04,20250409,2020,-46.93,20240508,940,14.04,20250409,2.42,Y,234100,100,65 억,,1068794,N,N,0,N,00,N
20250429,121021,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1070,2,2,0.19,21194309,19943,30.08,1067,1075,1045,1388,748,1068,1062.74,1.63,0,-5388,1094,1080,1066,1052,1038,1088,1060,66,320,100,740,1,1,65524325,701,7.28,0.38,12,0.03,147.00,2791.00,2020,20240508,-47.03,940,20250409,13.83,1229,-12.94,20250115,940,13.83,20250409,2020,-47.03,20240508,940,13.83,20250409,2.42,Y,234100,100,65 억,,1068794,N,N,0,N,00,N
20250429,111019,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1067,-1,5,-0.09,15651703,14765,22.27,1067,1075,1045,1388,748,1068,1060.05,1.63,0,-2918,1094,1080,1066,1052,1038,1088,1060,66,320,100,740,1,1,65524325,699,7.26,0.38,12,0.02,147.00,2791.00,2020,20240508,-47.18,940,20250409,13.51,1229,-13.18,20250115,940,13.51,20250409,2020,-47.18,20240508,940,13.51,20250409,2.42,Y,234100,100,65 억,,1068794,N,N,0,N,00,N
20250429,101021,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1066,-2,5,-0.19,15049915,14201,21.42,1067,1075,1045,1388,748,1068,1059.78,1.63,0,-2807,1094,1080,1066,1052,1038,1088,1060,66,320,100,740,1,1,65524325,698,7.25,0.38,12,0.02,147.00,2791.00,2020,20240508,-47.23,940,20250409,13.40,1229,-13.26,20250115,940,13.40,20250409,2020,-47.23,20240508,940,13.40,20250409,2.42,Y,234100,100,65 억,,1068794,N,N,0,N,00,N
20250429,091022,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1075,7,2,0.66,6516086,6160,9.29,1067,1075,1045,1388,748,1068,1057.81,1.63,0,-1068,1094,1080,1066,1052,1038,1088,1060,66,320,100,740,1,1,65524325,704,7.31,0.39,12,0.01,147.00,2791.00,2020,20240508,-46.78,940,20250409,14.36,1229,-12.53,20250115,940,14.36,20250409,2020,-46.78,20240508,940,14.36,20250409,2.42,Y,234100,100,65 억,,1068794,N,N,0,N,00,N
20250428,161012,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1068,-2,5,-0.19,70179428,66294,152.01,1052,1080,1052,1391,749,1070,1058.61,1.63,0,5392,1100,1084,1058,1042,1016,1093,1051,66,321,100,740,1,1,65524325,700,7.27,0.38,12,0.10,147.00,2791.00,2020,20240508,-47.13,940,20250409,13.62,1229,-13.10,20250115,940,13.62,20250409,2020,-47.13,20240508,940,13.62,20250409,2.45,Y,234100,100,65 억,,1065757,N,N,0,N,00,N
20250428,151016,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1054,-16,5,-1.50,66854092,63169,144.85,1052,1080,1052,1391,749,1070,1058.34,1.63,0,6186,1100,1084,1058,1042,1016,1093,1051,66,321,100,740,1,1,65524325,691,7.17,0.38,12,0.10,147.00,2791.00,2020,20240508,-47.82,940,20250409,12.13,1229,-14.24,20250115,940,12.13,20250409,2020,-47.82,20240508,940,12.13,20250409,2.45,Y,234100,100,65 억,,1065757,N,N,0,N,00,N
20250428,141017,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1058,-12,5,-1.12,35595897,33597,77.04,1052,1080,1052,1391,749,1070,1059.50,1.63,0,3492,1100,1084,1058,1042,1016,1093,1051,66,321,100,740,1,1,65524325,693,7.20,0.38,12,0.05,147.00,2791.00,2020,20240508,-47.62,940,20250409,12.55,1229,-13.91,20250115,940,12.55,20250409,2020,-47.62,20240508,940,12.55,20250409,2.45,Y,234100,100,65 억,,1065757,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 161013 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1060 -8 5 -0.75 28023158 26342 39.74 1067 1075 1045 1388 748 1068 1063.82 1.63 0 -5373 1094 1080 1066 1052 1038 1088 1060 66 320 100 740 1 1 65524325 695 7.21 0.38 12 0.04 147.00 2791.00 2020 20240508 -47.52 940 20250409 12.77 1229 -13.75 20250115 940 12.77 20250409 2020 -47.52 20240508 940 12.77 20250409 2.42 Y 234100 100 65 억 1068794 N N 0 N 00 N
3 20250429 151017 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1062 -6 5 -0.56 27291154 25652 38.69 1067 1075 1045 1388 748 1068 1063.90 1.63 0 -5173 1094 1080 1066 1052 1038 1088 1060 66 320 100 740 1 1 65524325 696 7.22 0.38 12 0.04 147.00 2791.00 2020 20240508 -47.43 940 20250409 12.98 1229 -13.59 20250115 940 12.98 20250409 2020 -47.43 20240508 940 12.98 20250409 2.42 Y 234100 100 65 억 1068794 N N 0 N 00 N
4 20250429 141019 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1060 -8 5 -0.75 27152929 25522 38.50 1067 1075 1045 1388 748 1068 1063.90 1.63 0 -5179 1094 1080 1066 1052 1038 1088 1060 66 320 100 740 1 1 65524325 695 7.21 0.38 12 0.04 147.00 2791.00 2020 20240508 -47.52 940 20250409 12.77 1229 -13.75 20250115 940 12.77 20250409 2020 -47.52 20240508 940 12.77 20250409 2.42 Y 234100 100 65 억 1068794 N N 0 N 00 N
5 20250429 131017 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1072 4 2 0.37 24930847 23438 35.35 1067 1075 1045 1388 748 1068 1063.69 1.63 0 -5382 1094 1080 1066 1052 1038 1088 1060 66 320 100 740 1 1 65524325 702 7.29 0.38 12 0.04 147.00 2791.00 2020 20240508 -46.93 940 20250409 14.04 1229 -12.77 20250115 940 14.04 20250409 2020 -46.93 20240508 940 14.04 20250409 2.42 Y 234100 100 65 억 1068794 N N 0 N 00 N
6 20250429 121021 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1070 2 2 0.19 21194309 19943 30.08 1067 1075 1045 1388 748 1068 1062.74 1.63 0 -5388 1094 1080 1066 1052 1038 1088 1060 66 320 100 740 1 1 65524325 701 7.28 0.38 12 0.03 147.00 2791.00 2020 20240508 -47.03 940 20250409 13.83 1229 -12.94 20250115 940 13.83 20250409 2020 -47.03 20240508 940 13.83 20250409 2.42 Y 234100 100 65 억 1068794 N N 0 N 00 N
7 20250429 111019 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1067 -1 5 -0.09 15651703 14765 22.27 1067 1075 1045 1388 748 1068 1060.05 1.63 0 -2918 1094 1080 1066 1052 1038 1088 1060 66 320 100 740 1 1 65524325 699 7.26 0.38 12 0.02 147.00 2791.00 2020 20240508 -47.18 940 20250409 13.51 1229 -13.18 20250115 940 13.51 20250409 2020 -47.18 20240508 940 13.51 20250409 2.42 Y 234100 100 65 억 1068794 N N 0 N 00 N
8 20250429 101021 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1066 -2 5 -0.19 15049915 14201 21.42 1067 1075 1045 1388 748 1068 1059.78 1.63 0 -2807 1094 1080 1066 1052 1038 1088 1060 66 320 100 740 1 1 65524325 698 7.25 0.38 12 0.02 147.00 2791.00 2020 20240508 -47.23 940 20250409 13.40 1229 -13.26 20250115 940 13.40 20250409 2020 -47.23 20240508 940 13.40 20250409 2.42 Y 234100 100 65 억 1068794 N N 0 N 00 N
9 20250429 091022 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1075 7 2 0.66 6516086 6160 9.29 1067 1075 1045 1388 748 1068 1057.81 1.63 0 -1068 1094 1080 1066 1052 1038 1088 1060 66 320 100 740 1 1 65524325 704 7.31 0.39 12 0.01 147.00 2791.00 2020 20240508 -46.78 940 20250409 14.36 1229 -12.53 20250115 940 14.36 20250409 2020 -46.78 20240508 940 14.36 20250409 2.42 Y 234100 100 65 억 1068794 N N 0 N 00 N
10 20250428 161012 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1068 -2 5 -0.19 70179428 66294 152.01 1052 1080 1052 1391 749 1070 1058.61 1.63 0 5392 1100 1084 1058 1042 1016 1093 1051 66 321 100 740 1 1 65524325 700 7.27 0.38 12 0.10 147.00 2791.00 2020 20240508 -47.13 940 20250409 13.62 1229 -13.10 20250115 940 13.62 20250409 2020 -47.13 20240508 940 13.62 20250409 2.45 Y 234100 100 65 억 1065757 N N 0 N 00 N
11 20250428 151016 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1054 -16 5 -1.50 66854092 63169 144.85 1052 1080 1052 1391 749 1070 1058.34 1.63 0 6186 1100 1084 1058 1042 1016 1093 1051 66 321 100 740 1 1 65524325 691 7.17 0.38 12 0.10 147.00 2791.00 2020 20240508 -47.82 940 20250409 12.13 1229 -14.24 20250115 940 12.13 20250409 2020 -47.82 20240508 940 12.13 20250409 2.45 Y 234100 100 65 억 1065757 N N 0 N 00 N
12 20250428 141017 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1058 -12 5 -1.12 35595897 33597 77.04 1052 1080 1052 1391 749 1070 1059.50 1.63 0 3492 1100 1084 1058 1042 1016 1093 1051 66 321 100 740 1 1 65524325 693 7.20 0.38 12 0.05 147.00 2791.00 2020 20240508 -47.62 940 20250409 12.55 1229 -13.91 20250115 940 12.55 20250409 2020 -47.62 20240508 940 12.55 20250409 2.45 Y 234100 100 65 억 1065757 N N 0 N 00 N