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
241690/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
20250429,161021,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3095,-5,5,-0.16,159882397,51806,118.44,3080,3107,3060,4030,2170,3100,3086.13,1.30,0,-1525,3160,3130,3090,3060,3020,3110,3040,125,930,500,1980,5,1,24470706,757,7.13,0.54,12,0.21,434.00,5696.00,5500,20240709,-43.73,2585,20241209,19.73,3580,-13.55,20250313,2700,14.63,20250311,5500,-43.73,20240709,2585,19.73,20241209,2.36,Y,241690,500,125 억,,318929,N,N,1595,N,00,N
20250429,151026,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3100,0,3,0.00,152875547,49542,113.26,3080,3107,3060,4030,2170,3100,3085.78,1.30,0,-1021,3160,3130,3090,3060,3020,3110,3040,125,930,500,1980,5,1,24470706,759,7.14,0.54,12,0.20,434.00,5696.00,5500,20240709,-43.64,2585,20241209,19.92,3580,-13.41,20250313,2700,14.81,20250311,5500,-43.64,20240709,2585,19.92,20241209,2.36,Y,241690,500,125 억,,318929,N,N,441,N,00,N
20250429,141028,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3090,-10,5,-0.32,120935722,39191,89.60,3080,3107,3060,4030,2170,3100,3085.80,1.30,0,-390,3160,3130,3090,3060,3020,3110,3040,125,930,500,1980,5,1,24470706,756,7.12,0.54,12,0.16,434.00,5696.00,5500,20240709,-43.82,2585,20241209,19.54,3580,-13.69,20250313,2700,14.44,20250311,5500,-43.82,20240709,2585,19.54,20241209,2.36,Y,241690,500,125 억,,318929,N,N,441,N,00,N
20250429,131025,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3100,0,3,0.00,101620552,32921,75.27,3080,3107,3060,4030,2170,3100,3086.80,1.30,0,-1793,3160,3130,3090,3060,3020,3110,3040,125,930,500,1980,5,1,24470706,759,7.14,0.54,12,0.13,434.00,5696.00,5500,20240709,-43.64,2585,20241209,19.92,3580,-13.41,20250313,2700,14.81,20250311,5500,-43.64,20240709,2585,19.92,20241209,2.36,Y,241690,500,125 억,,318929,N,N,441,N,00,N
20250429,121029,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3100,0,3,0.00,88538117,28688,65.59,3080,3107,3060,4030,2170,3100,3086.24,1.30,0,-173,3160,3130,3090,3060,3020,3110,3040,125,930,500,1980,5,1,24470706,759,7.14,0.54,12,0.12,434.00,5696.00,5500,20240709,-43.64,2585,20241209,19.92,3580,-13.41,20250313,2700,14.81,20250311,5500,-43.64,20240709,2585,19.92,20241209,2.36,Y,241690,500,125 억,,318929,N,N,441,N,00,N
20250429,111027,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3095,-5,5,-0.16,83244512,26977,61.68,3080,3107,3060,4030,2170,3100,3085.76,1.30,0,-140,3160,3130,3090,3060,3020,3110,3040,125,930,500,1980,5,1,24470706,757,7.13,0.54,12,0.11,434.00,5696.00,5500,20240709,-43.73,2585,20241209,19.73,3580,-13.55,20250313,2700,14.63,20250311,5500,-43.73,20240709,2585,19.73,20241209,2.36,Y,241690,500,125 억,,318929,N,N,441,N,00,N
20250429,101029,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3090,-10,5,-0.32,43659502,14206,32.48,3080,3100,3060,4030,2170,3100,3073.31,1.30,0,7216,3160,3130,3090,3060,3020,3110,3040,125,930,500,1980,5,1,24470706,756,7.12,0.54,12,0.06,434.00,5696.00,5500,20240709,-43.82,2585,20241209,19.54,3580,-13.69,20250313,2700,14.44,20250311,5500,-43.82,20240709,2585,19.54,20241209,2.36,Y,241690,500,125 억,,318929,N,N,441,N,00,N
20250429,091031,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3090,-10,5,-0.32,2594705,840,1.92,3080,3100,3080,4030,2170,3100,3088.93,1.30,0,-109,3160,3130,3090,3060,3020,3110,3040,125,930,500,1980,5,1,24470706,756,7.12,0.54,12,0.00,434.00,5696.00,5500,20240709,-43.82,2585,20241209,19.54,3580,-13.69,20250313,2700,14.44,20250311,5500,-43.82,20240709,2585,19.54,20241209,2.36,Y,241690,500,125 억,,318929,N,N,441,N,00,N
20250428,161020,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3100,20,2,0.65,134592871,43731,89.57,3120,3120,3050,4000,2160,3080,3077.75,1.32,0,-4093,3110,3095,3070,3055,3030,3102,3062,125,920,500,1970,5,1,24470706,759,7.14,0.54,12,0.18,434.00,5696.00,5500,20240709,-43.64,2585,20241209,19.92,3580,-13.41,20250313,2700,14.81,20250311,5500,-43.64,20240709,2585,19.92,20241209,2.35,Y,241690,500,125 억,,323022,N,N,441,N,00,N
20250428,151024,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3075,-5,5,-0.16,101830576,33089,67.77,3120,3120,3050,4000,2160,3080,3077.48,1.32,0,-4268,3110,3095,3070,3055,3030,3102,3062,125,920,500,1970,5,1,24470706,752,7.09,0.54,12,0.14,434.00,5696.00,5500,20240709,-44.09,2585,20241209,18.96,3580,-14.11,20250313,2700,13.89,20250311,5500,-44.09,20240709,2585,18.96,20241209,2.35,Y,241690,500,125 억,,323022,N,N,2780,N,00,N
20250428,141025,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3060,-20,5,-0.65,85131620,27649,56.63,3120,3120,3050,4000,2160,3080,3079.01,1.32,0,-2119,3110,3095,3070,3055,3030,3102,3062,125,920,500,1970,5,1,24470706,749,7.05,0.54,12,0.11,434.00,5696.00,5500,20240709,-44.36,2585,20241209,18.38,3580,-14.53,20250313,2700,13.33,20250311,5500,-44.36,20240709,2585,18.38,20241209,2.35,Y,241690,500,125 억,,323022,N,N,2780,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 161021 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3095 -5 5 -0.16 159882397 51806 118.44 3080 3107 3060 4030 2170 3100 3086.13 1.30 0 -1525 3160 3130 3090 3060 3020 3110 3040 125 930 500 1980 5 1 24470706 757 7.13 0.54 12 0.21 434.00 5696.00 5500 20240709 -43.73 2585 20241209 19.73 3580 -13.55 20250313 2700 14.63 20250311 5500 -43.73 20240709 2585 19.73 20241209 2.36 Y 241690 500 125 억 318929 N N 1595 N 00 N
3 20250429 151026 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3100 0 3 0.00 152875547 49542 113.26 3080 3107 3060 4030 2170 3100 3085.78 1.30 0 -1021 3160 3130 3090 3060 3020 3110 3040 125 930 500 1980 5 1 24470706 759 7.14 0.54 12 0.20 434.00 5696.00 5500 20240709 -43.64 2585 20241209 19.92 3580 -13.41 20250313 2700 14.81 20250311 5500 -43.64 20240709 2585 19.92 20241209 2.36 Y 241690 500 125 억 318929 N N 441 N 00 N
4 20250429 141028 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3090 -10 5 -0.32 120935722 39191 89.60 3080 3107 3060 4030 2170 3100 3085.80 1.30 0 -390 3160 3130 3090 3060 3020 3110 3040 125 930 500 1980 5 1 24470706 756 7.12 0.54 12 0.16 434.00 5696.00 5500 20240709 -43.82 2585 20241209 19.54 3580 -13.69 20250313 2700 14.44 20250311 5500 -43.82 20240709 2585 19.54 20241209 2.36 Y 241690 500 125 억 318929 N N 441 N 00 N
5 20250429 131025 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3100 0 3 0.00 101620552 32921 75.27 3080 3107 3060 4030 2170 3100 3086.80 1.30 0 -1793 3160 3130 3090 3060 3020 3110 3040 125 930 500 1980 5 1 24470706 759 7.14 0.54 12 0.13 434.00 5696.00 5500 20240709 -43.64 2585 20241209 19.92 3580 -13.41 20250313 2700 14.81 20250311 5500 -43.64 20240709 2585 19.92 20241209 2.36 Y 241690 500 125 억 318929 N N 441 N 00 N
6 20250429 121029 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3100 0 3 0.00 88538117 28688 65.59 3080 3107 3060 4030 2170 3100 3086.24 1.30 0 -173 3160 3130 3090 3060 3020 3110 3040 125 930 500 1980 5 1 24470706 759 7.14 0.54 12 0.12 434.00 5696.00 5500 20240709 -43.64 2585 20241209 19.92 3580 -13.41 20250313 2700 14.81 20250311 5500 -43.64 20240709 2585 19.92 20241209 2.36 Y 241690 500 125 억 318929 N N 441 N 00 N
7 20250429 111027 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3095 -5 5 -0.16 83244512 26977 61.68 3080 3107 3060 4030 2170 3100 3085.76 1.30 0 -140 3160 3130 3090 3060 3020 3110 3040 125 930 500 1980 5 1 24470706 757 7.13 0.54 12 0.11 434.00 5696.00 5500 20240709 -43.73 2585 20241209 19.73 3580 -13.55 20250313 2700 14.63 20250311 5500 -43.73 20240709 2585 19.73 20241209 2.36 Y 241690 500 125 억 318929 N N 441 N 00 N
8 20250429 101029 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3090 -10 5 -0.32 43659502 14206 32.48 3080 3100 3060 4030 2170 3100 3073.31 1.30 0 7216 3160 3130 3090 3060 3020 3110 3040 125 930 500 1980 5 1 24470706 756 7.12 0.54 12 0.06 434.00 5696.00 5500 20240709 -43.82 2585 20241209 19.54 3580 -13.69 20250313 2700 14.44 20250311 5500 -43.82 20240709 2585 19.54 20241209 2.36 Y 241690 500 125 억 318929 N N 441 N 00 N
9 20250429 091031 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3090 -10 5 -0.32 2594705 840 1.92 3080 3100 3080 4030 2170 3100 3088.93 1.30 0 -109 3160 3130 3090 3060 3020 3110 3040 125 930 500 1980 5 1 24470706 756 7.12 0.54 12 0.00 434.00 5696.00 5500 20240709 -43.82 2585 20241209 19.54 3580 -13.69 20250313 2700 14.44 20250311 5500 -43.82 20240709 2585 19.54 20241209 2.36 Y 241690 500 125 억 318929 N N 441 N 00 N
10 20250428 161020 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3100 20 2 0.65 134592871 43731 89.57 3120 3120 3050 4000 2160 3080 3077.75 1.32 0 -4093 3110 3095 3070 3055 3030 3102 3062 125 920 500 1970 5 1 24470706 759 7.14 0.54 12 0.18 434.00 5696.00 5500 20240709 -43.64 2585 20241209 19.92 3580 -13.41 20250313 2700 14.81 20250311 5500 -43.64 20240709 2585 19.92 20241209 2.35 Y 241690 500 125 억 323022 N N 441 N 00 N
11 20250428 151024 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3075 -5 5 -0.16 101830576 33089 67.77 3120 3120 3050 4000 2160 3080 3077.48 1.32 0 -4268 3110 3095 3070 3055 3030 3102 3062 125 920 500 1970 5 1 24470706 752 7.09 0.54 12 0.14 434.00 5696.00 5500 20240709 -44.09 2585 20241209 18.96 3580 -14.11 20250313 2700 13.89 20250311 5500 -44.09 20240709 2585 18.96 20241209 2.35 Y 241690 500 125 억 323022 N N 2780 N 00 N
12 20250428 141025 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3060 -20 5 -0.65 85131620 27649 56.63 3120 3120 3050 4000 2160 3080 3079.01 1.32 0 -2119 3110 3095 3070 3055 3030 3102 3062 125 920 500 1970 5 1 24470706 749 7.05 0.54 12 0.11 434.00 5696.00 5500 20240709 -44.36 2585 20241209 18.38 3580 -14.53 20250313 2700 13.33 20250311 5500 -44.36 20240709 2585 18.38 20241209 2.35 Y 241690 500 125 억 323022 N N 2780 N 00 N