ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
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
20250404,160733,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1829,11,2,0.61,3521740,1944,82.86,1818,1830,1785,2360,1273,1818,1811.59,1.24,0,-5,1840,1828,1810,1798,1780,1835,1805,109,542,500,1190,1,1,21844410,400,34.51,0.41,12,0.01,53.00,4499.00,3600,20240328,-49.19,1712,20241209,6.83,2110,-13.32,20250113,1736,5.36,20250331,3410,-46.36,20240430,1712,6.83,20241209,0.07,Y,122690,500,109 억,,270429,N,N,0,N,00,N
20250404,150741,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1829,11,2,0.61,3324207,1836,78.26,1818,1829,1785,2360,1273,1818,1810.57,1.24,0,-6,1840,1828,1810,1798,1780,1835,1805,109,542,500,1190,1,1,21844410,400,34.51,0.41,12,0.01,53.00,4499.00,3600,20240328,-49.19,1712,20241209,6.83,2110,-13.32,20250113,1736,5.36,20250331,3410,-46.36,20240430,1712,6.83,20241209,0.07,Y,122690,500,109 억,,270429,N,N,0,N,00,N
20250404,140742,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1808,-10,5,-0.55,595636,331,14.11,1818,1818,1785,2360,1273,1818,1799.50,1.24,0,-7,1840,1828,1810,1798,1780,1835,1805,109,542,500,1190,1,1,21844410,395,34.11,0.40,12,0.00,53.00,4499.00,3600,20240328,-49.78,1712,20241209,5.61,2110,-14.31,20250113,1736,4.15,20250331,3410,-46.98,20240430,1712,5.61,20241209,0.07,Y,122690,500,109 억,,270429,N,N,0,N,00,N
20250404,130741,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1803,-15,5,-0.83,480344,267,11.38,1818,1818,1785,2360,1273,1818,1799.04,1.24,0,0,1840,1828,1810,1798,1780,1835,1805,109,542,500,1190,1,1,21844410,394,34.02,0.40,12,0.00,53.00,4499.00,3600,20240328,-49.92,1712,20241209,5.32,2110,-14.55,20250113,1736,3.86,20250331,3410,-47.13,20240430,1712,5.32,20241209,0.07,Y,122690,500,109 억,,270429,N,N,0,N,00,N
20250404,120735,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1805,-13,5,-0.72,474933,264,11.25,1818,1818,1785,2360,1273,1818,1798.99,1.24,0,1,1840,1828,1810,1798,1780,1835,1805,109,542,500,1190,1,1,21844410,394,34.06,0.40,12,0.00,53.00,4499.00,3600,20240328,-49.86,1712,20241209,5.43,2110,-14.45,20250113,1736,3.97,20250331,3410,-47.07,20240430,1712,5.43,20241209,0.07,Y,122690,500,109 억,,270429,N,N,0,N,00,N
20250404,110738,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1808,-10,5,-0.55,319451,178,7.59,1818,1818,1785,2360,1273,1818,1794.67,1.24,0,-2,1840,1828,1810,1798,1780,1835,1805,109,542,500,1190,1,1,21844410,395,34.11,0.40,12,0.00,53.00,4499.00,3600,20240328,-49.78,1712,20241209,5.61,2110,-14.31,20250113,1736,4.15,20250331,3410,-46.98,20240430,1712,5.61,20241209,0.07,Y,122690,500,109 억,,270429,N,N,0,N,00,N
20250404,100739,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1812,-6,5,-0.33,247710,138,5.88,1818,1818,1785,2360,1273,1818,1795.00,1.24,0,-2,1840,1828,1810,1798,1780,1835,1805,109,542,500,1190,1,1,21844410,396,34.19,0.40,12,0.00,53.00,4499.00,3600,20240328,-49.67,1712,20241209,5.84,2110,-14.12,20250113,1736,4.38,20250331,3410,-46.86,20240430,1712,5.84,20241209,0.07,Y,122690,500,109 억,,270429,N,N,0,N,00,N
20250404,090742,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1810,-8,5,-0.44,3628,2,0.09,1818,1818,1810,2360,1273,1818,1814.00,1.24,0,-1,1840,1828,1810,1798,1780,1835,1805,109,542,500,1190,1,1,21844410,395,34.15,0.40,12,0.00,53.00,4499.00,3600,20240328,-49.72,1712,20241209,5.72,2110,-14.22,20250113,1736,4.26,20250331,3410,-46.92,20240430,1712,5.72,20241209,0.07,Y,122690,500,109 억,,270429,N,N,0,N,00,N
20250403,160727,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1818,-10,5,-0.55,4245127,2346,45.17,1805,1822,1792,2375,1280,1828,1809.52,1.24,0,-78,1860,1844,1819,1803,1778,1852,1811,109,547,500,1200,1,1,21844410,397,34.30,0.40,12,0.01,53.00,4499.00,3710,20240322,-51.00,1712,20241209,6.19,2110,-13.84,20250113,1736,4.72,20250331,3410,-46.69,20240430,1712,6.19,20241209,0.07,Y,122690,500,109 억,,270507,N,N,0,N,00,N
20250403,150733,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1814,-14,5,-0.77,3592483,1987,38.26,1805,1822,1792,2375,1280,1828,1807.99,1.24,0,-77,1860,1844,1819,1803,1778,1852,1811,109,547,500,1200,1,1,21844410,396,34.23,0.40,12,0.01,53.00,4499.00,3710,20240322,-51.11,1712,20241209,5.96,2110,-14.03,20250113,1736,4.49,20250331,3410,-46.80,20240430,1712,5.96,20241209,0.07,Y,122690,500,109 억,,270507,N,N,0,N,00,N
20250403,140732,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1820,-8,5,-0.44,2944348,1626,31.31,1805,1822,1800,2375,1280,1828,1810.79,1.24,0,-69,1860,1844,1819,1803,1778,1852,1811,109,547,500,1200,1,1,21844410,398,34.34,0.40,12,0.01,53.00,4499.00,3710,20240322,-50.94,1712,20241209,6.31,2110,-13.74,20250113,1736,4.84,20250331,3410,-46.63,20240430,1712,6.31,20241209,0.07,Y,122690,500,109 억,,270507,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 20250404 160733 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1829 11 2 0.61 3521740 1944 82.86 1818 1830 1785 2360 1273 1818 1811.59 1.24 0 -5 1840 1828 1810 1798 1780 1835 1805 109 542 500 1190 1 1 21844410 400 34.51 0.41 12 0.01 53.00 4499.00 3600 20240328 -49.19 1712 20241209 6.83 2110 -13.32 20250113 1736 5.36 20250331 3410 -46.36 20240430 1712 6.83 20241209 0.07 Y 122690 500 109 억 270429 N N 0 N 00 N
3 20250404 150741 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1829 11 2 0.61 3324207 1836 78.26 1818 1829 1785 2360 1273 1818 1810.57 1.24 0 -6 1840 1828 1810 1798 1780 1835 1805 109 542 500 1190 1 1 21844410 400 34.51 0.41 12 0.01 53.00 4499.00 3600 20240328 -49.19 1712 20241209 6.83 2110 -13.32 20250113 1736 5.36 20250331 3410 -46.36 20240430 1712 6.83 20241209 0.07 Y 122690 500 109 억 270429 N N 0 N 00 N
4 20250404 140742 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1808 -10 5 -0.55 595636 331 14.11 1818 1818 1785 2360 1273 1818 1799.50 1.24 0 -7 1840 1828 1810 1798 1780 1835 1805 109 542 500 1190 1 1 21844410 395 34.11 0.40 12 0.00 53.00 4499.00 3600 20240328 -49.78 1712 20241209 5.61 2110 -14.31 20250113 1736 4.15 20250331 3410 -46.98 20240430 1712 5.61 20241209 0.07 Y 122690 500 109 억 270429 N N 0 N 00 N
5 20250404 130741 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1803 -15 5 -0.83 480344 267 11.38 1818 1818 1785 2360 1273 1818 1799.04 1.24 0 0 1840 1828 1810 1798 1780 1835 1805 109 542 500 1190 1 1 21844410 394 34.02 0.40 12 0.00 53.00 4499.00 3600 20240328 -49.92 1712 20241209 5.32 2110 -14.55 20250113 1736 3.86 20250331 3410 -47.13 20240430 1712 5.32 20241209 0.07 Y 122690 500 109 억 270429 N N 0 N 00 N
6 20250404 120735 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1805 -13 5 -0.72 474933 264 11.25 1818 1818 1785 2360 1273 1818 1798.99 1.24 0 1 1840 1828 1810 1798 1780 1835 1805 109 542 500 1190 1 1 21844410 394 34.06 0.40 12 0.00 53.00 4499.00 3600 20240328 -49.86 1712 20241209 5.43 2110 -14.45 20250113 1736 3.97 20250331 3410 -47.07 20240430 1712 5.43 20241209 0.07 Y 122690 500 109 억 270429 N N 0 N 00 N
7 20250404 110738 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1808 -10 5 -0.55 319451 178 7.59 1818 1818 1785 2360 1273 1818 1794.67 1.24 0 -2 1840 1828 1810 1798 1780 1835 1805 109 542 500 1190 1 1 21844410 395 34.11 0.40 12 0.00 53.00 4499.00 3600 20240328 -49.78 1712 20241209 5.61 2110 -14.31 20250113 1736 4.15 20250331 3410 -46.98 20240430 1712 5.61 20241209 0.07 Y 122690 500 109 억 270429 N N 0 N 00 N
8 20250404 100739 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1812 -6 5 -0.33 247710 138 5.88 1818 1818 1785 2360 1273 1818 1795.00 1.24 0 -2 1840 1828 1810 1798 1780 1835 1805 109 542 500 1190 1 1 21844410 396 34.19 0.40 12 0.00 53.00 4499.00 3600 20240328 -49.67 1712 20241209 5.84 2110 -14.12 20250113 1736 4.38 20250331 3410 -46.86 20240430 1712 5.84 20241209 0.07 Y 122690 500 109 억 270429 N N 0 N 00 N
9 20250404 090742 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1810 -8 5 -0.44 3628 2 0.09 1818 1818 1810 2360 1273 1818 1814.00 1.24 0 -1 1840 1828 1810 1798 1780 1835 1805 109 542 500 1190 1 1 21844410 395 34.15 0.40 12 0.00 53.00 4499.00 3600 20240328 -49.72 1712 20241209 5.72 2110 -14.22 20250113 1736 4.26 20250331 3410 -46.92 20240430 1712 5.72 20241209 0.07 Y 122690 500 109 억 270429 N N 0 N 00 N
10 20250403 160727 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1818 -10 5 -0.55 4245127 2346 45.17 1805 1822 1792 2375 1280 1828 1809.52 1.24 0 -78 1860 1844 1819 1803 1778 1852 1811 109 547 500 1200 1 1 21844410 397 34.30 0.40 12 0.01 53.00 4499.00 3710 20240322 -51.00 1712 20241209 6.19 2110 -13.84 20250113 1736 4.72 20250331 3410 -46.69 20240430 1712 6.19 20241209 0.07 Y 122690 500 109 억 270507 N N 0 N 00 N
11 20250403 150733 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1814 -14 5 -0.77 3592483 1987 38.26 1805 1822 1792 2375 1280 1828 1807.99 1.24 0 -77 1860 1844 1819 1803 1778 1852 1811 109 547 500 1200 1 1 21844410 396 34.23 0.40 12 0.01 53.00 4499.00 3710 20240322 -51.11 1712 20241209 5.96 2110 -14.03 20250113 1736 4.49 20250331 3410 -46.80 20240430 1712 5.96 20241209 0.07 Y 122690 500 109 억 270507 N N 0 N 00 N
12 20250403 140732 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1820 -8 5 -0.44 2944348 1626 31.31 1805 1822 1800 2375 1280 1828 1810.79 1.24 0 -69 1860 1844 1819 1803 1778 1852 1811 109 547 500 1200 1 1 21844410 398 34.34 0.40 12 0.01 53.00 4499.00 3710 20240322 -50.94 1712 20241209 6.31 2110 -13.74 20250113 1736 4.84 20250331 3410 -46.63 20240430 1712 6.31 20241209 0.07 Y 122690 500 109 억 270507 N N 0 N 00 N