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
416180/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
20250429,161245,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,33050,-350,5,-1.05,990333450,29892,75.40,34250,34250,31500,43400,23400,33400,33130.11,1.35,0,-1899,34600,34000,33550,32950,32500,33775,32725,45,10000,500,24040,50,1,9039778,2988,42.05,2.81,12,0.33,786.00,11774.00,50100,20240710,-34.03,22350,20241209,47.87,42600,-22.42,20250219,24750,33.54,20250409,50100,-34.03,20240710,22350,47.87,20241209,2.55,Y,416180,500,45 억,,122423,N,N,2183,N,00,N
20250429,151251,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,33050,-350,5,-1.05,932125200,28127,70.95,34250,34250,31500,43400,23400,33400,33139.59,1.35,0,-1961,34600,34000,33550,32950,32500,33775,32725,45,10000,500,24040,50,1,9039778,2988,42.05,2.81,12,0.31,786.00,11774.00,50100,20240710,-34.03,22350,20241209,47.87,42600,-22.42,20250219,24750,33.54,20250409,50100,-34.03,20240710,22350,47.87,20241209,2.55,Y,416180,500,45 억,,122423,N,N,4892,N,00,N
20250429,141254,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,32900,-500,5,-1.50,827529400,24952,62.94,34250,34250,31500,43400,23400,33400,33164.57,1.35,0,-2597,34600,34000,33550,32950,32500,33775,32725,45,10000,500,24040,50,1,9039778,2974,41.86,2.79,12,0.28,786.00,11774.00,50100,20240710,-34.33,22350,20241209,47.20,42600,-22.77,20250219,24750,32.93,20250409,50100,-34.33,20240710,22350,47.20,20241209,2.55,Y,416180,500,45 억,,122423,N,N,4892,N,00,N
20250429,131249,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,33050,-350,5,-1.05,715345850,21545,54.34,34250,34250,31500,43400,23400,33400,33202.13,1.35,0,-2426,34600,34000,33550,32950,32500,33775,32725,45,10000,500,24040,50,1,9039778,2988,42.05,2.81,12,0.24,786.00,11774.00,50100,20240710,-34.03,22350,20241209,47.87,42600,-22.42,20250219,24750,33.54,20250409,50100,-34.03,20240710,22350,47.87,20241209,2.55,Y,416180,500,45 억,,122423,N,N,4892,N,00,N
20250429,121254,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,33100,-300,5,-0.90,672378600,20246,51.07,34250,34250,31500,43400,23400,33400,33210.16,1.35,0,-2494,34600,34000,33550,32950,32500,33775,32725,45,10000,500,24040,50,1,9039778,2992,42.11,2.81,12,0.22,786.00,11774.00,50100,20240710,-33.93,22350,20241209,48.10,42600,-22.30,20250219,24750,33.74,20250409,50100,-33.93,20240710,22350,48.10,20241209,2.55,Y,416180,500,45 억,,122423,N,N,4892,N,00,N
20250429,111252,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,33100,-300,5,-0.90,655237750,19729,49.76,34250,34250,31500,43400,23400,33400,33211.62,1.35,0,-2354,34600,34000,33550,32950,32500,33775,32725,45,10000,500,24040,50,1,9039778,2992,42.11,2.81,12,0.22,786.00,11774.00,50100,20240710,-33.93,22350,20241209,48.10,42600,-22.30,20250219,24750,33.74,20250409,50100,-33.93,20240710,22350,48.10,20241209,2.55,Y,416180,500,45 억,,122423,N,N,4892,N,00,N
20250429,101255,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,33100,-300,5,-0.90,487998900,14677,37.02,34250,34250,31500,43400,23400,33400,33248.92,1.35,0,-1095,34600,34000,33550,32950,32500,33775,32725,45,10000,500,24040,50,1,9039778,2992,42.11,2.81,12,0.16,786.00,11774.00,50100,20240710,-33.93,22350,20241209,48.10,42600,-22.30,20250219,24750,33.74,20250409,50100,-33.93,20240710,22350,48.10,20241209,2.55,Y,416180,500,45 억,,122423,N,N,4892,N,00,N
20250429,091257,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,33500,100,2,0.30,162471650,4816,12.15,34250,34250,33500,43400,23400,33400,33737.91,1.35,0,-2393,34600,34000,33550,32950,32500,33775,32725,45,10000,500,24040,50,1,9039778,3028,42.62,2.85,12,0.05,786.00,11774.00,50100,20240710,-33.13,22350,20241209,49.89,42600,-21.36,20250219,24750,35.35,20250409,50100,-33.13,20240710,22350,49.89,20241209,2.55,Y,416180,500,45 억,,122423,N,N,4892,N,00,N
20250428,161243,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,33400,-600,5,-1.76,1333224600,39646,64.84,34150,34150,33100,44200,23800,34000,33627.28,1.35,0,714,35166,34582,33816,33232,32466,34875,33525,45,10200,500,24480,50,1,9039778,3019,42.49,2.84,12,0.44,786.00,11774.00,50100,20240710,-33.33,22350,20241209,49.44,42600,-21.60,20250219,24750,34.95,20250409,50100,-33.33,20240710,22350,49.44,20241209,2.40,Y,416180,500,45 억,,121702,N,N,4892,N,00,N
20250428,151249,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,33100,-900,5,-2.65,1277040250,37959,62.08,34150,34150,33100,44200,23800,34000,33641.68,1.35,0,40,35166,34582,33816,33232,32466,34875,33525,45,10200,500,24480,50,1,9039778,2992,42.11,2.81,12,0.42,786.00,11774.00,50100,20240710,-33.93,22350,20241209,48.10,42600,-22.30,20250219,24750,33.74,20250409,50100,-33.93,20240710,22350,48.10,20241209,2.40,Y,416180,500,45 억,,121702,N,N,4508,N,00,N
20250428,141249,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,33600,-400,5,-1.18,1032433550,30621,50.08,34150,34150,33300,44200,23800,34000,33715.59,1.35,0,-1319,35166,34582,33816,33232,32466,34875,33525,45,10200,500,24480,50,1,9039778,3037,42.75,2.85,12,0.34,786.00,11774.00,50100,20240710,-32.93,22350,20241209,50.34,42600,-21.13,20250219,24750,35.76,20250409,50100,-32.93,20240710,22350,50.34,20241209,2.40,Y,416180,500,45 억,,121702,N,N,4508,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 161245 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 33050 -350 5 -1.05 990333450 29892 75.40 34250 34250 31500 43400 23400 33400 33130.11 1.35 0 -1899 34600 34000 33550 32950 32500 33775 32725 45 10000 500 24040 50 1 9039778 2988 42.05 2.81 12 0.33 786.00 11774.00 50100 20240710 -34.03 22350 20241209 47.87 42600 -22.42 20250219 24750 33.54 20250409 50100 -34.03 20240710 22350 47.87 20241209 2.55 Y 416180 500 45 억 122423 N N 2183 N 00 N
3 20250429 151251 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 33050 -350 5 -1.05 932125200 28127 70.95 34250 34250 31500 43400 23400 33400 33139.59 1.35 0 -1961 34600 34000 33550 32950 32500 33775 32725 45 10000 500 24040 50 1 9039778 2988 42.05 2.81 12 0.31 786.00 11774.00 50100 20240710 -34.03 22350 20241209 47.87 42600 -22.42 20250219 24750 33.54 20250409 50100 -34.03 20240710 22350 47.87 20241209 2.55 Y 416180 500 45 억 122423 N N 4892 N 00 N
4 20250429 141254 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 32900 -500 5 -1.50 827529400 24952 62.94 34250 34250 31500 43400 23400 33400 33164.57 1.35 0 -2597 34600 34000 33550 32950 32500 33775 32725 45 10000 500 24040 50 1 9039778 2974 41.86 2.79 12 0.28 786.00 11774.00 50100 20240710 -34.33 22350 20241209 47.20 42600 -22.77 20250219 24750 32.93 20250409 50100 -34.33 20240710 22350 47.20 20241209 2.55 Y 416180 500 45 억 122423 N N 4892 N 00 N
5 20250429 131249 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 33050 -350 5 -1.05 715345850 21545 54.34 34250 34250 31500 43400 23400 33400 33202.13 1.35 0 -2426 34600 34000 33550 32950 32500 33775 32725 45 10000 500 24040 50 1 9039778 2988 42.05 2.81 12 0.24 786.00 11774.00 50100 20240710 -34.03 22350 20241209 47.87 42600 -22.42 20250219 24750 33.54 20250409 50100 -34.03 20240710 22350 47.87 20241209 2.55 Y 416180 500 45 억 122423 N N 4892 N 00 N
6 20250429 121254 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 33100 -300 5 -0.90 672378600 20246 51.07 34250 34250 31500 43400 23400 33400 33210.16 1.35 0 -2494 34600 34000 33550 32950 32500 33775 32725 45 10000 500 24040 50 1 9039778 2992 42.11 2.81 12 0.22 786.00 11774.00 50100 20240710 -33.93 22350 20241209 48.10 42600 -22.30 20250219 24750 33.74 20250409 50100 -33.93 20240710 22350 48.10 20241209 2.55 Y 416180 500 45 억 122423 N N 4892 N 00 N
7 20250429 111252 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 33100 -300 5 -0.90 655237750 19729 49.76 34250 34250 31500 43400 23400 33400 33211.62 1.35 0 -2354 34600 34000 33550 32950 32500 33775 32725 45 10000 500 24040 50 1 9039778 2992 42.11 2.81 12 0.22 786.00 11774.00 50100 20240710 -33.93 22350 20241209 48.10 42600 -22.30 20250219 24750 33.74 20250409 50100 -33.93 20240710 22350 48.10 20241209 2.55 Y 416180 500 45 억 122423 N N 4892 N 00 N
8 20250429 101255 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 33100 -300 5 -0.90 487998900 14677 37.02 34250 34250 31500 43400 23400 33400 33248.92 1.35 0 -1095 34600 34000 33550 32950 32500 33775 32725 45 10000 500 24040 50 1 9039778 2992 42.11 2.81 12 0.16 786.00 11774.00 50100 20240710 -33.93 22350 20241209 48.10 42600 -22.30 20250219 24750 33.74 20250409 50100 -33.93 20240710 22350 48.10 20241209 2.55 Y 416180 500 45 억 122423 N N 4892 N 00 N
9 20250429 091257 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 33500 100 2 0.30 162471650 4816 12.15 34250 34250 33500 43400 23400 33400 33737.91 1.35 0 -2393 34600 34000 33550 32950 32500 33775 32725 45 10000 500 24040 50 1 9039778 3028 42.62 2.85 12 0.05 786.00 11774.00 50100 20240710 -33.13 22350 20241209 49.89 42600 -21.36 20250219 24750 35.35 20250409 50100 -33.13 20240710 22350 49.89 20241209 2.55 Y 416180 500 45 억 122423 N N 4892 N 00 N
10 20250428 161243 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 33400 -600 5 -1.76 1333224600 39646 64.84 34150 34150 33100 44200 23800 34000 33627.28 1.35 0 714 35166 34582 33816 33232 32466 34875 33525 45 10200 500 24480 50 1 9039778 3019 42.49 2.84 12 0.44 786.00 11774.00 50100 20240710 -33.33 22350 20241209 49.44 42600 -21.60 20250219 24750 34.95 20250409 50100 -33.33 20240710 22350 49.44 20241209 2.40 Y 416180 500 45 억 121702 N N 4892 N 00 N
11 20250428 151249 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 33100 -900 5 -2.65 1277040250 37959 62.08 34150 34150 33100 44200 23800 34000 33641.68 1.35 0 40 35166 34582 33816 33232 32466 34875 33525 45 10200 500 24480 50 1 9039778 2992 42.11 2.81 12 0.42 786.00 11774.00 50100 20240710 -33.93 22350 20241209 48.10 42600 -22.30 20250219 24750 33.74 20250409 50100 -33.93 20240710 22350 48.10 20241209 2.40 Y 416180 500 45 억 121702 N N 4508 N 00 N
12 20250428 141249 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 33600 -400 5 -1.18 1032433550 30621 50.08 34150 34150 33300 44200 23800 34000 33715.59 1.35 0 -1319 35166 34582 33816 33232 32466 34875 33525 45 10200 500 24480 50 1 9039778 3037 42.75 2.85 12 0.34 786.00 11774.00 50100 20240710 -32.93 22350 20241209 50.34 42600 -21.13 20250219 24750 35.76 20250409 50100 -32.93 20240710 22350 50.34 20241209 2.40 Y 416180 500 45 억 121702 N N 4508 N 00 N