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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160754,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1830,8,2,0.44,2042953,1125,8.93,1799,1835,1799,2365,1276,1822,1815.96,1.33,0,11,1852,1836,1808,1792,1764,1845,1801,109,543,500,1200,1,1,21844410,400,34.53,0.41,12,0.01,53.00,4499.00,3410,20240430,-46.33,1712,20241209,6.89,2110,-13.27,20250113,1736,5.41,20250331,3410,-46.33,20240430,1712,6.89,20241209,0.05,Y,122690,500,109 억,,289445,N,N,0,N,00,N
20250414,150800,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1830,8,2,0.44,1389643,768,6.10,1799,1835,1799,2365,1276,1822,1809.43,1.33,0,11,1852,1836,1808,1792,1764,1845,1801,109,543,500,1200,1,1,21844410,400,34.53,0.41,12,0.00,53.00,4499.00,3410,20240430,-46.33,1712,20241209,6.89,2110,-13.27,20250113,1736,5.41,20250331,3410,-46.33,20240430,1712,6.89,20241209,0.05,Y,122690,500,109 억,,289445,N,N,0,N,00,N
20250414,140759,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1833,11,2,0.60,1360363,752,5.97,1799,1835,1799,2365,1276,1822,1808.99,1.33,0,9,1852,1836,1808,1792,1764,1845,1801,109,543,500,1200,1,1,21844410,400,34.58,0.41,12,0.00,53.00,4499.00,3410,20240430,-46.25,1712,20241209,7.07,2110,-13.13,20250113,1736,5.59,20250331,3410,-46.25,20240430,1712,7.07,20241209,0.05,Y,122690,500,109 억,,289445,N,N,0,N,00,N
20250414,130757,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1835,13,2,0.71,1358530,751,5.96,1799,1835,1799,2365,1276,1822,1808.96,1.33,0,9,1852,1836,1808,1792,1764,1845,1801,109,543,500,1200,1,1,21844410,401,34.62,0.41,12,0.00,53.00,4499.00,3410,20240430,-46.19,1712,20241209,7.18,2110,-13.03,20250113,1736,5.70,20250331,3410,-46.19,20240430,1712,7.18,20241209,0.05,Y,122690,500,109 억,,289445,N,N,0,N,00,N
20250414,120800,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1835,13,2,0.71,1358530,751,5.96,1799,1835,1799,2365,1276,1822,1808.96,1.33,0,9,1852,1836,1808,1792,1764,1845,1801,109,543,500,1200,1,1,21844410,401,34.62,0.41,12,0.00,53.00,4499.00,3410,20240430,-46.19,1712,20241209,7.18,2110,-13.03,20250113,1736,5.70,20250331,3410,-46.19,20240430,1712,7.18,20241209,0.05,Y,122690,500,109 억,,289445,N,N,0,N,00,N
20250414,110756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1822,0,3,0.00,1248524,691,5.48,1799,1822,1799,2365,1276,1822,1806.84,1.33,0,7,1852,1836,1808,1792,1764,1845,1801,109,543,500,1200,1,1,21844410,398,34.38,0.40,12,0.00,53.00,4499.00,3410,20240430,-46.57,1712,20241209,6.43,2110,-13.65,20250113,1736,4.95,20250331,3410,-46.57,20240430,1712,6.43,20241209,0.05,Y,122690,500,109 억,,289445,N,N,0,N,00,N
20250414,100758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1808,-14,5,-0.77,685958,380,3.02,1799,1821,1799,2365,1276,1822,1805.15,1.33,0,0,1852,1836,1808,1792,1764,1845,1801,109,543,500,1200,1,1,21844410,395,34.11,0.40,12,0.00,53.00,4499.00,3410,20240430,-46.98,1712,20241209,5.61,2110,-14.31,20250113,1736,4.15,20250331,3410,-46.98,20240430,1712,5.61,20241209,0.05,Y,122690,500,109 억,,289445,N,N,0,N,00,N
20250414,090758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1816,-6,5,-0.33,224918,125,0.99,1799,1821,1799,2365,1276,1822,1799.34,1.33,0,0,1852,1836,1808,1792,1764,1845,1801,109,543,500,1200,1,1,21844410,397,34.26,0.40,12,0.00,53.00,4499.00,3410,20240430,-46.74,1712,20241209,6.07,2110,-13.93,20250113,1736,4.61,20250331,3410,-46.74,20240430,1712,6.07,20241209,0.05,Y,122690,500,109 억,,289445,N,N,0,N,00,N
20250411,160749,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1822,13,2,0.72,22796230,12596,35.05,1809,1824,1780,2350,1267,1809,1809.80,1.32,0,403,1837,1823,1796,1782,1755,1830,1789,109,541,500,1190,1,1,21844410,398,34.38,0.40,12,0.06,53.00,4499.00,3410,20240430,-46.57,1712,20241209,6.43,2110,-13.65,20250113,1736,4.95,20250331,3410,-46.57,20240430,1712,6.43,20241209,0.06,Y,122690,500,109 억,,289042,N,N,0,N,00,N
20250411,150756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1823,14,2,0.77,15359426,8511,23.68,1809,1824,1780,2350,1267,1809,1804.66,1.32,0,459,1837,1823,1796,1782,1755,1830,1789,109,541,500,1190,1,1,21844410,398,34.40,0.41,12,0.04,53.00,4499.00,3410,20240430,-46.54,1712,20241209,6.48,2110,-13.60,20250113,1736,5.01,20250331,3410,-46.54,20240430,1712,6.48,20241209,0.06,Y,122690,500,109 억,,289042,N,N,0,N,00,N
20250411,140755,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1824,15,2,0.83,14550053,8067,22.45,1809,1824,1780,2350,1267,1809,1803.65,1.32,0,434,1837,1823,1796,1782,1755,1830,1789,109,541,500,1190,1,1,21844410,398,34.42,0.41,12,0.04,53.00,4499.00,3410,20240430,-46.51,1712,20241209,6.54,2110,-13.55,20250113,1736,5.07,20250331,3410,-46.51,20240430,1712,6.54,20241209,0.06,Y,122690,500,109 억,,289042,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 20250414 160754 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1830 8 2 0.44 2042953 1125 8.93 1799 1835 1799 2365 1276 1822 1815.96 1.33 0 11 1852 1836 1808 1792 1764 1845 1801 109 543 500 1200 1 1 21844410 400 34.53 0.41 12 0.01 53.00 4499.00 3410 20240430 -46.33 1712 20241209 6.89 2110 -13.27 20250113 1736 5.41 20250331 3410 -46.33 20240430 1712 6.89 20241209 0.05 Y 122690 500 109 억 289445 N N 0 N 00 N
3 20250414 150800 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1830 8 2 0.44 1389643 768 6.10 1799 1835 1799 2365 1276 1822 1809.43 1.33 0 11 1852 1836 1808 1792 1764 1845 1801 109 543 500 1200 1 1 21844410 400 34.53 0.41 12 0.00 53.00 4499.00 3410 20240430 -46.33 1712 20241209 6.89 2110 -13.27 20250113 1736 5.41 20250331 3410 -46.33 20240430 1712 6.89 20241209 0.05 Y 122690 500 109 억 289445 N N 0 N 00 N
4 20250414 140759 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1833 11 2 0.60 1360363 752 5.97 1799 1835 1799 2365 1276 1822 1808.99 1.33 0 9 1852 1836 1808 1792 1764 1845 1801 109 543 500 1200 1 1 21844410 400 34.58 0.41 12 0.00 53.00 4499.00 3410 20240430 -46.25 1712 20241209 7.07 2110 -13.13 20250113 1736 5.59 20250331 3410 -46.25 20240430 1712 7.07 20241209 0.05 Y 122690 500 109 억 289445 N N 0 N 00 N
5 20250414 130757 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1835 13 2 0.71 1358530 751 5.96 1799 1835 1799 2365 1276 1822 1808.96 1.33 0 9 1852 1836 1808 1792 1764 1845 1801 109 543 500 1200 1 1 21844410 401 34.62 0.41 12 0.00 53.00 4499.00 3410 20240430 -46.19 1712 20241209 7.18 2110 -13.03 20250113 1736 5.70 20250331 3410 -46.19 20240430 1712 7.18 20241209 0.05 Y 122690 500 109 억 289445 N N 0 N 00 N
6 20250414 120800 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1835 13 2 0.71 1358530 751 5.96 1799 1835 1799 2365 1276 1822 1808.96 1.33 0 9 1852 1836 1808 1792 1764 1845 1801 109 543 500 1200 1 1 21844410 401 34.62 0.41 12 0.00 53.00 4499.00 3410 20240430 -46.19 1712 20241209 7.18 2110 -13.03 20250113 1736 5.70 20250331 3410 -46.19 20240430 1712 7.18 20241209 0.05 Y 122690 500 109 억 289445 N N 0 N 00 N
7 20250414 110756 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1822 0 3 0.00 1248524 691 5.48 1799 1822 1799 2365 1276 1822 1806.84 1.33 0 7 1852 1836 1808 1792 1764 1845 1801 109 543 500 1200 1 1 21844410 398 34.38 0.40 12 0.00 53.00 4499.00 3410 20240430 -46.57 1712 20241209 6.43 2110 -13.65 20250113 1736 4.95 20250331 3410 -46.57 20240430 1712 6.43 20241209 0.05 Y 122690 500 109 억 289445 N N 0 N 00 N
8 20250414 100758 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1808 -14 5 -0.77 685958 380 3.02 1799 1821 1799 2365 1276 1822 1805.15 1.33 0 0 1852 1836 1808 1792 1764 1845 1801 109 543 500 1200 1 1 21844410 395 34.11 0.40 12 0.00 53.00 4499.00 3410 20240430 -46.98 1712 20241209 5.61 2110 -14.31 20250113 1736 4.15 20250331 3410 -46.98 20240430 1712 5.61 20241209 0.05 Y 122690 500 109 억 289445 N N 0 N 00 N
9 20250414 090758 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1816 -6 5 -0.33 224918 125 0.99 1799 1821 1799 2365 1276 1822 1799.34 1.33 0 0 1852 1836 1808 1792 1764 1845 1801 109 543 500 1200 1 1 21844410 397 34.26 0.40 12 0.00 53.00 4499.00 3410 20240430 -46.74 1712 20241209 6.07 2110 -13.93 20250113 1736 4.61 20250331 3410 -46.74 20240430 1712 6.07 20241209 0.05 Y 122690 500 109 억 289445 N N 0 N 00 N
10 20250411 160749 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1822 13 2 0.72 22796230 12596 35.05 1809 1824 1780 2350 1267 1809 1809.80 1.32 0 403 1837 1823 1796 1782 1755 1830 1789 109 541 500 1190 1 1 21844410 398 34.38 0.40 12 0.06 53.00 4499.00 3410 20240430 -46.57 1712 20241209 6.43 2110 -13.65 20250113 1736 4.95 20250331 3410 -46.57 20240430 1712 6.43 20241209 0.06 Y 122690 500 109 억 289042 N N 0 N 00 N
11 20250411 150756 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1823 14 2 0.77 15359426 8511 23.68 1809 1824 1780 2350 1267 1809 1804.66 1.32 0 459 1837 1823 1796 1782 1755 1830 1789 109 541 500 1190 1 1 21844410 398 34.40 0.41 12 0.04 53.00 4499.00 3410 20240430 -46.54 1712 20241209 6.48 2110 -13.60 20250113 1736 5.01 20250331 3410 -46.54 20240430 1712 6.48 20241209 0.06 Y 122690 500 109 억 289042 N N 0 N 00 N
12 20250411 140755 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1824 15 2 0.83 14550053 8067 22.45 1809 1824 1780 2350 1267 1809 1803.65 1.32 0 434 1837 1823 1796 1782 1755 1830 1789 109 541 500 1190 1 1 21844410 398 34.42 0.41 12 0.04 53.00 4499.00 3410 20240430 -46.51 1712 20241209 6.54 2110 -13.55 20250113 1736 5.07 20250331 3410 -46.51 20240430 1712 6.54 20241209 0.06 Y 122690 500 109 억 289042 N N 0 N 00 N