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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
012860/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160248,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1460,51,2,3.62,112077248,78209,59.08,1394,1465,1394,1831,987,1409,1433.05,2.15,0,33109,1458,1433,1416,1391,1374,1425,1383,366,422,500,1010,1,1,73233457,1069,6.76,0.48,12,0.11,216.00,3028.00,2445,20240521,-40.29,1272,20241210,14.78,1797,-18.75,20250227,1354,7.83,20250102,2445,-40.29,20240521,1272,14.78,20241210,1.24,Y,012860,500,366 억,,1574929,N,N,0,N,00,N
20250401,150249,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1459,50,2,3.55,109990734,76778,58.00,1394,1465,1394,1831,987,1409,1432.58,2.15,0,32985,1458,1433,1416,1391,1374,1425,1383,366,422,500,1010,1,1,73233457,1068,6.75,0.48,12,0.10,216.00,3028.00,2445,20240521,-40.33,1272,20241210,14.70,1797,-18.81,20250227,1354,7.75,20250102,2445,-40.33,20240521,1272,14.70,20241210,1.24,Y,012860,500,366 억,,1574929,N,N,0,N,00,N
20250401,140248,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1453,44,2,3.12,100665980,70379,53.17,1394,1465,1394,1831,987,1409,1430.34,2.15,0,29563,1458,1433,1416,1391,1374,1425,1383,366,422,500,1010,1,1,73233457,1064,6.73,0.48,12,0.10,216.00,3028.00,2445,20240521,-40.57,1272,20241210,14.23,1797,-19.14,20250227,1354,7.31,20250102,2445,-40.57,20240521,1272,14.23,20241210,1.24,Y,012860,500,366 억,,1574929,N,N,0,N,00,N
20250401,130249,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1455,46,2,3.26,98671940,69009,52.13,1394,1465,1394,1831,987,1409,1429.84,2.15,0,29101,1458,1433,1416,1391,1374,1425,1383,366,422,500,1010,1,1,73233457,1066,6.74,0.48,12,0.09,216.00,3028.00,2445,20240521,-40.49,1272,20241210,14.39,1797,-19.03,20250227,1354,7.46,20250102,2445,-40.49,20240521,1272,14.39,20241210,1.24,Y,012860,500,366 억,,1574929,N,N,0,N,00,N
20250401,120250,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1462,53,2,3.76,87338317,61249,46.27,1394,1464,1394,1831,987,1409,1425.95,2.15,0,24825,1458,1433,1416,1391,1374,1425,1383,366,422,500,1010,1,1,73233457,1071,6.77,0.48,12,0.08,216.00,3028.00,2445,20240521,-40.20,1272,20241210,14.94,1797,-18.64,20250227,1354,7.98,20250102,2445,-40.20,20240521,1272,14.94,20241210,1.24,Y,012860,500,366 억,,1574929,N,N,0,N,00,N
20250401,110247,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1455,46,2,3.26,65697454,46416,35.06,1394,1455,1394,1831,987,1409,1415.41,2.15,0,18506,1458,1433,1416,1391,1374,1425,1383,366,422,500,1010,1,1,73233457,1066,6.74,0.48,12,0.06,216.00,3028.00,2445,20240521,-40.49,1272,20241210,14.39,1797,-19.03,20250227,1354,7.46,20250102,2445,-40.49,20240521,1272,14.39,20241210,1.24,Y,012860,500,366 억,,1574929,N,N,0,N,00,N
20250401,100245,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1422,13,2,0.92,54952374,38950,29.42,1394,1434,1394,1831,987,1409,1410.84,2.15,0,14266,1458,1433,1416,1391,1374,1425,1383,366,422,500,1010,1,1,73233457,1041,6.58,0.47,12,0.05,216.00,3028.00,2445,20240521,-41.84,1272,20241210,11.79,1797,-20.87,20250227,1354,5.02,20250102,2445,-41.84,20240521,1272,11.79,20241210,1.24,Y,012860,500,366 억,,1574929,N,N,0,N,00,N
20250401,090247,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1433,24,2,1.70,29552724,21103,15.94,1394,1434,1394,1831,987,1409,1400.40,2.15,0,3383,1458,1433,1416,1391,1374,1425,1383,366,422,500,1010,1,1,73233457,1049,6.63,0.47,12,0.03,216.00,3028.00,2445,20240521,-41.39,1272,20241210,12.66,1797,-20.26,20250227,1354,5.83,20250102,2445,-41.39,20240521,1272,12.66,20241210,1.24,Y,012860,500,366 억,,1574929,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 20250401 160248 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1460 51 2 3.62 112077248 78209 59.08 1394 1465 1394 1831 987 1409 1433.05 2.15 0 33109 1458 1433 1416 1391 1374 1425 1383 366 422 500 1010 1 1 73233457 1069 6.76 0.48 12 0.11 216.00 3028.00 2445 20240521 -40.29 1272 20241210 14.78 1797 -18.75 20250227 1354 7.83 20250102 2445 -40.29 20240521 1272 14.78 20241210 1.24 Y 012860 500 366 억 1574929 N N 0 N 00 N
3 20250401 150249 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1459 50 2 3.55 109990734 76778 58.00 1394 1465 1394 1831 987 1409 1432.58 2.15 0 32985 1458 1433 1416 1391 1374 1425 1383 366 422 500 1010 1 1 73233457 1068 6.75 0.48 12 0.10 216.00 3028.00 2445 20240521 -40.33 1272 20241210 14.70 1797 -18.81 20250227 1354 7.75 20250102 2445 -40.33 20240521 1272 14.70 20241210 1.24 Y 012860 500 366 억 1574929 N N 0 N 00 N
4 20250401 140248 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1453 44 2 3.12 100665980 70379 53.17 1394 1465 1394 1831 987 1409 1430.34 2.15 0 29563 1458 1433 1416 1391 1374 1425 1383 366 422 500 1010 1 1 73233457 1064 6.73 0.48 12 0.10 216.00 3028.00 2445 20240521 -40.57 1272 20241210 14.23 1797 -19.14 20250227 1354 7.31 20250102 2445 -40.57 20240521 1272 14.23 20241210 1.24 Y 012860 500 366 억 1574929 N N 0 N 00 N
5 20250401 130249 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1455 46 2 3.26 98671940 69009 52.13 1394 1465 1394 1831 987 1409 1429.84 2.15 0 29101 1458 1433 1416 1391 1374 1425 1383 366 422 500 1010 1 1 73233457 1066 6.74 0.48 12 0.09 216.00 3028.00 2445 20240521 -40.49 1272 20241210 14.39 1797 -19.03 20250227 1354 7.46 20250102 2445 -40.49 20240521 1272 14.39 20241210 1.24 Y 012860 500 366 억 1574929 N N 0 N 00 N
6 20250401 120250 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1462 53 2 3.76 87338317 61249 46.27 1394 1464 1394 1831 987 1409 1425.95 2.15 0 24825 1458 1433 1416 1391 1374 1425 1383 366 422 500 1010 1 1 73233457 1071 6.77 0.48 12 0.08 216.00 3028.00 2445 20240521 -40.20 1272 20241210 14.94 1797 -18.64 20250227 1354 7.98 20250102 2445 -40.20 20240521 1272 14.94 20241210 1.24 Y 012860 500 366 억 1574929 N N 0 N 00 N
7 20250401 110247 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1455 46 2 3.26 65697454 46416 35.06 1394 1455 1394 1831 987 1409 1415.41 2.15 0 18506 1458 1433 1416 1391 1374 1425 1383 366 422 500 1010 1 1 73233457 1066 6.74 0.48 12 0.06 216.00 3028.00 2445 20240521 -40.49 1272 20241210 14.39 1797 -19.03 20250227 1354 7.46 20250102 2445 -40.49 20240521 1272 14.39 20241210 1.24 Y 012860 500 366 억 1574929 N N 0 N 00 N
8 20250401 100245 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1422 13 2 0.92 54952374 38950 29.42 1394 1434 1394 1831 987 1409 1410.84 2.15 0 14266 1458 1433 1416 1391 1374 1425 1383 366 422 500 1010 1 1 73233457 1041 6.58 0.47 12 0.05 216.00 3028.00 2445 20240521 -41.84 1272 20241210 11.79 1797 -20.87 20250227 1354 5.02 20250102 2445 -41.84 20240521 1272 11.79 20241210 1.24 Y 012860 500 366 억 1574929 N N 0 N 00 N
9 20250401 090247 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1433 24 2 1.70 29552724 21103 15.94 1394 1434 1394 1831 987 1409 1400.40 2.15 0 3383 1458 1433 1416 1391 1374 1425 1383 366 422 500 1010 1 1 73233457 1049 6.63 0.47 12 0.03 216.00 3028.00 2445 20240521 -41.39 1272 20241210 12.66 1797 -20.26 20250227 1354 5.83 20250102 2445 -41.39 20240521 1272 12.66 20241210 1.24 Y 012860 500 366 억 1574929 N N 0 N 00 N