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
290120/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
20250429,161105,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2390,10,2,0.42,10721553,4505,158.96,2370,2400,2370,3090,1670,2380,2379.92,0.61,0,-165,2446,2412,2376,2342,2306,2430,2360,78,710,500,1710,5,1,15515138,371,16.26,0.41,12,0.03,147.00,5868.00,3150,20240521,-24.13,2115,20250325,13.00,2760,-13.41,20250227,2115,13.00,20250325,3150,-24.13,20240521,2115,13.00,20250325,0.00,Y,290120,500,77 억,,94052,N,N,12,N,00,N
20250429,151111,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2392,12,2,0.50,10568593,4441,156.70,2370,2400,2370,3090,1670,2380,2379.78,0.61,0,-101,2446,2412,2376,2342,2306,2430,2360,78,710,500,1710,5,1,15515138,371,16.27,0.41,12,0.03,147.00,5868.00,3150,20240521,-24.06,2115,20250325,13.10,2760,-13.33,20250227,2115,13.10,20250325,3150,-24.06,20240521,2115,13.10,20250325,0.00,Y,290120,500,77 억,,94052,N,N,120,N,00,N
20250429,141113,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2390,10,2,0.42,9550165,4015,141.67,2370,2400,2370,3090,1670,2380,2378.62,0.61,0,-87,2446,2412,2376,2342,2306,2430,2360,78,710,500,1710,5,1,15515138,371,16.26,0.41,12,0.03,147.00,5868.00,3150,20240521,-24.13,2115,20250325,13.00,2760,-13.41,20250227,2115,13.00,20250325,3150,-24.13,20240521,2115,13.00,20250325,0.00,Y,290120,500,77 억,,94052,N,N,120,N,00,N
20250429,131110,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2390,10,2,0.42,8257410,3473,122.55,2370,2400,2370,3090,1670,2380,2377.60,0.61,0,35,2446,2412,2376,2342,2306,2430,2360,78,710,500,1710,5,1,15515138,371,16.26,0.41,12,0.02,147.00,5868.00,3150,20240521,-24.13,2115,20250325,13.00,2760,-13.41,20250227,2115,13.00,20250325,3150,-24.13,20240521,2115,13.00,20250325,0.00,Y,290120,500,77 억,,94052,N,N,120,N,00,N
20250429,121114,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2395,15,2,0.63,6722540,2830,99.86,2370,2400,2370,3090,1670,2380,2375.46,0.61,0,37,2446,2412,2376,2342,2306,2430,2360,78,710,500,1710,5,1,15515138,372,16.29,0.41,12,0.02,147.00,5868.00,3150,20240521,-23.97,2115,20250325,13.24,2760,-13.22,20250227,2115,13.24,20250325,3150,-23.97,20240521,2115,13.24,20250325,0.00,Y,290120,500,77 억,,94052,N,N,120,N,00,N
20250429,111112,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2390,10,2,0.42,5945460,2503,88.32,2370,2400,2370,3090,1670,2380,2375.33,0.61,0,-171,2446,2412,2376,2342,2306,2430,2360,78,710,500,1710,5,1,15515138,371,16.26,0.41,12,0.02,147.00,5868.00,3150,20240521,-24.13,2115,20250325,13.00,2760,-13.41,20250227,2115,13.00,20250325,3150,-24.13,20240521,2115,13.00,20250325,0.00,Y,290120,500,77 억,,94052,N,N,120,N,00,N
20250429,101114,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2385,5,2,0.21,2076570,873,30.80,2370,2400,2370,3090,1670,2380,2378.66,0.61,0,-152,2446,2412,2376,2342,2306,2430,2360,78,710,500,1710,5,1,15515138,370,16.22,0.41,12,0.01,147.00,5868.00,3150,20240521,-24.29,2115,20250325,12.77,2760,-13.59,20250227,2115,12.77,20250325,3150,-24.29,20240521,2115,12.77,20250325,0.00,Y,290120,500,77 억,,94052,N,N,120,N,00,N
20250429,091116,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2380,0,3,0.00,1286545,542,19.12,2370,2380,2370,3090,1670,2380,2373.70,0.61,0,-152,2446,2412,2376,2342,2306,2430,2360,78,710,500,1710,5,1,15515138,369,16.19,0.41,12,0.00,147.00,5868.00,3150,20240521,-24.44,2115,20250325,12.53,2760,-13.77,20250227,2115,12.53,20250325,3150,-24.44,20240521,2115,12.53,20250325,0.00,Y,290120,500,77 억,,94052,N,N,120,N,00,N
20250428,161104,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2380,15,2,0.63,6681280,2834,43.99,2365,2410,2340,3070,1660,2365,2357.54,0.61,0,-190,2475,2420,2390,2335,2305,2405,2320,78,705,500,1700,5,1,15515138,369,16.19,0.41,12,0.02,147.00,5868.00,3150,20240521,-24.44,2115,20250325,12.53,2760,-13.77,20250227,2115,12.53,20250325,3150,-24.44,20240521,2115,12.53,20250325,0.00,Y,290120,500,77 억,,94185,N,N,120,N,00,N
20250428,151108,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2380,15,2,0.63,6395680,2714,42.12,2365,2410,2340,3070,1660,2365,2356.55,0.61,0,-70,2475,2420,2390,2335,2305,2405,2320,78,705,500,1700,5,1,15515138,369,16.19,0.41,12,0.02,147.00,5868.00,3150,20240521,-24.44,2115,20250325,12.53,2760,-13.77,20250227,2115,12.53,20250325,3150,-24.44,20240521,2115,12.53,20250325,0.00,Y,290120,500,77 억,,94185,N,N,93,N,00,N
20250428,141110,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2375,10,2,0.42,6322450,2683,41.64,2365,2410,2340,3070,1660,2365,2356.49,0.61,0,-69,2475,2420,2390,2335,2305,2405,2320,78,705,500,1700,5,1,15515138,368,16.16,0.40,12,0.02,147.00,5868.00,3150,20240521,-24.60,2115,20250325,12.29,2760,-13.95,20250227,2115,12.29,20250325,3150,-24.60,20240521,2115,12.29,20250325,0.00,Y,290120,500,77 억,,94185,N,N,93,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 161105 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2390 10 2 0.42 10721553 4505 158.96 2370 2400 2370 3090 1670 2380 2379.92 0.61 0 -165 2446 2412 2376 2342 2306 2430 2360 78 710 500 1710 5 1 15515138 371 16.26 0.41 12 0.03 147.00 5868.00 3150 20240521 -24.13 2115 20250325 13.00 2760 -13.41 20250227 2115 13.00 20250325 3150 -24.13 20240521 2115 13.00 20250325 0.00 Y 290120 500 77 억 94052 N N 12 N 00 N
3 20250429 151111 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2392 12 2 0.50 10568593 4441 156.70 2370 2400 2370 3090 1670 2380 2379.78 0.61 0 -101 2446 2412 2376 2342 2306 2430 2360 78 710 500 1710 5 1 15515138 371 16.27 0.41 12 0.03 147.00 5868.00 3150 20240521 -24.06 2115 20250325 13.10 2760 -13.33 20250227 2115 13.10 20250325 3150 -24.06 20240521 2115 13.10 20250325 0.00 Y 290120 500 77 억 94052 N N 120 N 00 N
4 20250429 141113 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2390 10 2 0.42 9550165 4015 141.67 2370 2400 2370 3090 1670 2380 2378.62 0.61 0 -87 2446 2412 2376 2342 2306 2430 2360 78 710 500 1710 5 1 15515138 371 16.26 0.41 12 0.03 147.00 5868.00 3150 20240521 -24.13 2115 20250325 13.00 2760 -13.41 20250227 2115 13.00 20250325 3150 -24.13 20240521 2115 13.00 20250325 0.00 Y 290120 500 77 억 94052 N N 120 N 00 N
5 20250429 131110 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2390 10 2 0.42 8257410 3473 122.55 2370 2400 2370 3090 1670 2380 2377.60 0.61 0 35 2446 2412 2376 2342 2306 2430 2360 78 710 500 1710 5 1 15515138 371 16.26 0.41 12 0.02 147.00 5868.00 3150 20240521 -24.13 2115 20250325 13.00 2760 -13.41 20250227 2115 13.00 20250325 3150 -24.13 20240521 2115 13.00 20250325 0.00 Y 290120 500 77 억 94052 N N 120 N 00 N
6 20250429 121114 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2395 15 2 0.63 6722540 2830 99.86 2370 2400 2370 3090 1670 2380 2375.46 0.61 0 37 2446 2412 2376 2342 2306 2430 2360 78 710 500 1710 5 1 15515138 372 16.29 0.41 12 0.02 147.00 5868.00 3150 20240521 -23.97 2115 20250325 13.24 2760 -13.22 20250227 2115 13.24 20250325 3150 -23.97 20240521 2115 13.24 20250325 0.00 Y 290120 500 77 억 94052 N N 120 N 00 N
7 20250429 111112 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2390 10 2 0.42 5945460 2503 88.32 2370 2400 2370 3090 1670 2380 2375.33 0.61 0 -171 2446 2412 2376 2342 2306 2430 2360 78 710 500 1710 5 1 15515138 371 16.26 0.41 12 0.02 147.00 5868.00 3150 20240521 -24.13 2115 20250325 13.00 2760 -13.41 20250227 2115 13.00 20250325 3150 -24.13 20240521 2115 13.00 20250325 0.00 Y 290120 500 77 억 94052 N N 120 N 00 N
8 20250429 101114 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2385 5 2 0.21 2076570 873 30.80 2370 2400 2370 3090 1670 2380 2378.66 0.61 0 -152 2446 2412 2376 2342 2306 2430 2360 78 710 500 1710 5 1 15515138 370 16.22 0.41 12 0.01 147.00 5868.00 3150 20240521 -24.29 2115 20250325 12.77 2760 -13.59 20250227 2115 12.77 20250325 3150 -24.29 20240521 2115 12.77 20250325 0.00 Y 290120 500 77 억 94052 N N 120 N 00 N
9 20250429 091116 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2380 0 3 0.00 1286545 542 19.12 2370 2380 2370 3090 1670 2380 2373.70 0.61 0 -152 2446 2412 2376 2342 2306 2430 2360 78 710 500 1710 5 1 15515138 369 16.19 0.41 12 0.00 147.00 5868.00 3150 20240521 -24.44 2115 20250325 12.53 2760 -13.77 20250227 2115 12.53 20250325 3150 -24.44 20240521 2115 12.53 20250325 0.00 Y 290120 500 77 억 94052 N N 120 N 00 N
10 20250428 161104 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2380 15 2 0.63 6681280 2834 43.99 2365 2410 2340 3070 1660 2365 2357.54 0.61 0 -190 2475 2420 2390 2335 2305 2405 2320 78 705 500 1700 5 1 15515138 369 16.19 0.41 12 0.02 147.00 5868.00 3150 20240521 -24.44 2115 20250325 12.53 2760 -13.77 20250227 2115 12.53 20250325 3150 -24.44 20240521 2115 12.53 20250325 0.00 Y 290120 500 77 억 94185 N N 120 N 00 N
11 20250428 151108 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2380 15 2 0.63 6395680 2714 42.12 2365 2410 2340 3070 1660 2365 2356.55 0.61 0 -70 2475 2420 2390 2335 2305 2405 2320 78 705 500 1700 5 1 15515138 369 16.19 0.41 12 0.02 147.00 5868.00 3150 20240521 -24.44 2115 20250325 12.53 2760 -13.77 20250227 2115 12.53 20250325 3150 -24.44 20240521 2115 12.53 20250325 0.00 Y 290120 500 77 억 94185 N N 93 N 00 N
12 20250428 141110 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2375 10 2 0.42 6322450 2683 41.64 2365 2410 2340 3070 1660 2365 2356.49 0.61 0 -69 2475 2420 2390 2335 2305 2405 2320 78 705 500 1700 5 1 15515138 368 16.16 0.40 12 0.02 147.00 5868.00 3150 20240521 -24.60 2115 20250325 12.29 2760 -13.95 20250227 2115 12.29 20250325 3150 -24.60 20240521 2115 12.29 20250325 0.00 Y 290120 500 77 억 94185 N N 93 N 00 N