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
122690/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
20250429,160819,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1921,-7,5,-0.36,12084294,6282,21.10,1908,1940,1908,2505,1350,1928,1923.64,1.13,0,-437,1946,1936,1918,1908,1890,1942,1914,109,577,500,1270,1,1,21844410,420,36.25,0.43,12,0.03,53.00,4499.00,3410,20240430,-43.67,1712,20241209,12.21,2110,-8.96,20250113,1736,10.66,20250331,3410,-43.67,20240430,1712,12.21,20241209,0.02,Y,122690,500,109 억,,246033,N,N,0,N,00,N
20250429,150822,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1925,-3,5,-0.16,11692384,6078,20.42,1908,1940,1908,2505,1350,1928,1923.72,1.13,0,-335,1946,1936,1918,1908,1890,1942,1914,109,577,500,1270,1,1,21844410,421,36.32,0.43,12,0.03,53.00,4499.00,3410,20240430,-43.55,1712,20241209,12.44,2110,-8.77,20250113,1736,10.89,20250331,3410,-43.55,20240430,1712,12.44,20241209,0.02,Y,122690,500,109 억,,246033,N,N,0,N,00,N
20250429,140824,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1929,1,2,0.05,10187845,5295,17.79,1908,1940,1908,2505,1350,1928,1924.05,1.13,0,-381,1946,1936,1918,1908,1890,1942,1914,109,577,500,1270,1,1,21844410,421,36.40,0.43,12,0.02,53.00,4499.00,3410,20240430,-43.43,1712,20241209,12.68,2110,-8.58,20250113,1736,11.12,20250331,3410,-43.43,20240430,1712,12.68,20241209,0.02,Y,122690,500,109 억,,246033,N,N,0,N,00,N
20250429,130823,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1929,1,2,0.05,6638532,3449,11.59,1908,1940,1908,2505,1350,1928,1924.77,1.13,0,-485,1946,1936,1918,1908,1890,1942,1914,109,577,500,1270,1,1,21844410,421,36.40,0.43,12,0.02,53.00,4499.00,3410,20240430,-43.43,1712,20241209,12.68,2110,-8.58,20250113,1736,11.12,20250331,3410,-43.43,20240430,1712,12.68,20241209,0.02,Y,122690,500,109 억,,246033,N,N,0,N,00,N
20250429,120825,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1928,0,3,0.00,3080839,1604,5.39,1908,1940,1908,2505,1350,1928,1920.72,1.13,0,-445,1946,1936,1918,1908,1890,1942,1914,109,577,500,1270,1,1,21844410,421,36.38,0.43,12,0.01,53.00,4499.00,3410,20240430,-43.46,1712,20241209,12.62,2110,-8.63,20250113,1736,11.06,20250331,3410,-43.46,20240430,1712,12.62,20241209,0.02,Y,122690,500,109 억,,246033,N,N,0,N,00,N
20250429,110824,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1926,-2,5,-0.10,1857679,966,3.25,1908,1940,1908,2505,1350,1928,1923.06,1.13,0,-463,1946,1936,1918,1908,1890,1942,1914,109,577,500,1270,1,1,21844410,421,36.34,0.43,12,0.00,53.00,4499.00,3410,20240430,-43.52,1712,20241209,12.50,2110,-8.72,20250113,1736,10.94,20250331,3410,-43.52,20240430,1712,12.50,20241209,0.02,Y,122690,500,109 억,,246033,N,N,0,N,00,N
20250429,100826,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1938,10,2,0.52,517856,268,0.90,1908,1940,1908,2505,1350,1928,1932.30,1.13,0,-119,1946,1936,1918,1908,1890,1942,1914,109,577,500,1270,1,1,21844410,423,36.57,0.43,12,0.00,53.00,4499.00,3410,20240430,-43.17,1712,20241209,13.20,2110,-8.15,20250113,1736,11.64,20250331,3410,-43.17,20240430,1712,13.20,20241209,0.02,Y,122690,500,109 억,,246033,N,N,0,N,00,N
20250429,090826,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1940,12,2,0.62,43916,23,0.08,1908,1940,1908,2505,1350,1928,1909.39,1.13,0,0,1946,1936,1918,1908,1890,1942,1914,109,577,500,1270,1,1,21844410,424,36.60,0.43,12,0.00,53.00,4499.00,3410,20240430,-43.11,1712,20241209,13.32,2110,-8.06,20250113,1736,11.75,20250331,3410,-43.11,20240430,1712,13.32,20241209,0.02,Y,122690,500,109 억,,246033,N,N,0,N,00,N
20250428,160818,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1928,12,2,0.63,56946813,29765,11.80,1916,1928,1900,2490,1342,1916,1913.21,1.13,0,577,2108,2012,1959,1863,1810,1985,1836,109,574,500,1260,1,1,21844410,421,36.38,0.43,12,0.14,53.00,4499.00,3410,20240430,-43.46,1712,20241209,12.62,2110,-8.63,20250113,1736,11.06,20250331,3410,-43.46,20240430,1712,12.62,20241209,0.02,Y,122690,500,109 억,,247456,N,N,0,N,00,N
20250428,150822,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1924,8,2,0.42,52720698,27573,10.93,1916,1925,1900,2490,1342,1916,1912.04,1.13,0,741,2108,2012,1959,1863,1810,1985,1836,109,574,500,1260,1,1,21844410,420,36.30,0.43,12,0.13,53.00,4499.00,3410,20240430,-43.58,1712,20241209,12.38,2110,-8.82,20250113,1736,10.83,20250331,3410,-43.58,20240430,1712,12.38,20241209,0.02,Y,122690,500,109 억,,247456,N,N,0,N,00,N
20250428,140821,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1918,2,2,0.10,51641929,27010,10.70,1916,1925,1900,2490,1342,1916,1911.96,1.13,0,745,2108,2012,1959,1863,1810,1985,1836,109,574,500,1260,1,1,21844410,419,36.19,0.43,12,0.12,53.00,4499.00,3410,20240430,-43.75,1712,20241209,12.03,2110,-9.10,20250113,1736,10.48,20250331,3410,-43.75,20240430,1712,12.03,20241209,0.02,Y,122690,500,109 억,,247456,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 160819 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1921 -7 5 -0.36 12084294 6282 21.10 1908 1940 1908 2505 1350 1928 1923.64 1.13 0 -437 1946 1936 1918 1908 1890 1942 1914 109 577 500 1270 1 1 21844410 420 36.25 0.43 12 0.03 53.00 4499.00 3410 20240430 -43.67 1712 20241209 12.21 2110 -8.96 20250113 1736 10.66 20250331 3410 -43.67 20240430 1712 12.21 20241209 0.02 Y 122690 500 109 억 246033 N N 0 N 00 N
3 20250429 150822 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1925 -3 5 -0.16 11692384 6078 20.42 1908 1940 1908 2505 1350 1928 1923.72 1.13 0 -335 1946 1936 1918 1908 1890 1942 1914 109 577 500 1270 1 1 21844410 421 36.32 0.43 12 0.03 53.00 4499.00 3410 20240430 -43.55 1712 20241209 12.44 2110 -8.77 20250113 1736 10.89 20250331 3410 -43.55 20240430 1712 12.44 20241209 0.02 Y 122690 500 109 억 246033 N N 0 N 00 N
4 20250429 140824 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1929 1 2 0.05 10187845 5295 17.79 1908 1940 1908 2505 1350 1928 1924.05 1.13 0 -381 1946 1936 1918 1908 1890 1942 1914 109 577 500 1270 1 1 21844410 421 36.40 0.43 12 0.02 53.00 4499.00 3410 20240430 -43.43 1712 20241209 12.68 2110 -8.58 20250113 1736 11.12 20250331 3410 -43.43 20240430 1712 12.68 20241209 0.02 Y 122690 500 109 억 246033 N N 0 N 00 N
5 20250429 130823 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1929 1 2 0.05 6638532 3449 11.59 1908 1940 1908 2505 1350 1928 1924.77 1.13 0 -485 1946 1936 1918 1908 1890 1942 1914 109 577 500 1270 1 1 21844410 421 36.40 0.43 12 0.02 53.00 4499.00 3410 20240430 -43.43 1712 20241209 12.68 2110 -8.58 20250113 1736 11.12 20250331 3410 -43.43 20240430 1712 12.68 20241209 0.02 Y 122690 500 109 억 246033 N N 0 N 00 N
6 20250429 120825 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1928 0 3 0.00 3080839 1604 5.39 1908 1940 1908 2505 1350 1928 1920.72 1.13 0 -445 1946 1936 1918 1908 1890 1942 1914 109 577 500 1270 1 1 21844410 421 36.38 0.43 12 0.01 53.00 4499.00 3410 20240430 -43.46 1712 20241209 12.62 2110 -8.63 20250113 1736 11.06 20250331 3410 -43.46 20240430 1712 12.62 20241209 0.02 Y 122690 500 109 억 246033 N N 0 N 00 N
7 20250429 110824 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1926 -2 5 -0.10 1857679 966 3.25 1908 1940 1908 2505 1350 1928 1923.06 1.13 0 -463 1946 1936 1918 1908 1890 1942 1914 109 577 500 1270 1 1 21844410 421 36.34 0.43 12 0.00 53.00 4499.00 3410 20240430 -43.52 1712 20241209 12.50 2110 -8.72 20250113 1736 10.94 20250331 3410 -43.52 20240430 1712 12.50 20241209 0.02 Y 122690 500 109 억 246033 N N 0 N 00 N
8 20250429 100826 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1938 10 2 0.52 517856 268 0.90 1908 1940 1908 2505 1350 1928 1932.30 1.13 0 -119 1946 1936 1918 1908 1890 1942 1914 109 577 500 1270 1 1 21844410 423 36.57 0.43 12 0.00 53.00 4499.00 3410 20240430 -43.17 1712 20241209 13.20 2110 -8.15 20250113 1736 11.64 20250331 3410 -43.17 20240430 1712 13.20 20241209 0.02 Y 122690 500 109 억 246033 N N 0 N 00 N
9 20250429 090826 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1940 12 2 0.62 43916 23 0.08 1908 1940 1908 2505 1350 1928 1909.39 1.13 0 0 1946 1936 1918 1908 1890 1942 1914 109 577 500 1270 1 1 21844410 424 36.60 0.43 12 0.00 53.00 4499.00 3410 20240430 -43.11 1712 20241209 13.32 2110 -8.06 20250113 1736 11.75 20250331 3410 -43.11 20240430 1712 13.32 20241209 0.02 Y 122690 500 109 억 246033 N N 0 N 00 N
10 20250428 160818 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1928 12 2 0.63 56946813 29765 11.80 1916 1928 1900 2490 1342 1916 1913.21 1.13 0 577 2108 2012 1959 1863 1810 1985 1836 109 574 500 1260 1 1 21844410 421 36.38 0.43 12 0.14 53.00 4499.00 3410 20240430 -43.46 1712 20241209 12.62 2110 -8.63 20250113 1736 11.06 20250331 3410 -43.46 20240430 1712 12.62 20241209 0.02 Y 122690 500 109 억 247456 N N 0 N 00 N
11 20250428 150822 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1924 8 2 0.42 52720698 27573 10.93 1916 1925 1900 2490 1342 1916 1912.04 1.13 0 741 2108 2012 1959 1863 1810 1985 1836 109 574 500 1260 1 1 21844410 420 36.30 0.43 12 0.13 53.00 4499.00 3410 20240430 -43.58 1712 20241209 12.38 2110 -8.82 20250113 1736 10.83 20250331 3410 -43.58 20240430 1712 12.38 20241209 0.02 Y 122690 500 109 억 247456 N N 0 N 00 N
12 20250428 140821 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1918 2 2 0.10 51641929 27010 10.70 1916 1925 1900 2490 1342 1916 1911.96 1.13 0 745 2108 2012 1959 1863 1810 1985 1836 109 574 500 1260 1 1 21844410 419 36.19 0.43 12 0.12 53.00 4499.00 3410 20240430 -43.75 1712 20241209 12.03 2110 -9.10 20250113 1736 10.48 20250331 3410 -43.75 20240430 1712 12.03 20241209 0.02 Y 122690 500 109 억 247456 N N 0 N 00 N