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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012340/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
20250407,160248,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,435,-33,5,-7.05,109532268,246307,408.86,468,468,430,608,328,468,444.72,1.11,0,918,478,473,466,461,454,469,457,255,140,500,320,1,1,50907162,221,-3.37,0.86,12,0.48,-129.00,505.00,913,20240326,-52.35,430,20250407,1.16,584,-25.51,20250110,430,1.16,20250407,901,-51.72,20240408,430,1.16,20250407,0.01,Y,012340,500,254 억,,566534,N,N,0,N,00,N
20250407,150251,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,438,-30,5,-6.41,97676153,219068,363.65,468,468,430,608,328,468,445.87,1.11,0,1643,478,473,466,461,454,469,457,255,140,500,320,1,1,50907162,223,-3.40,0.87,12,0.43,-129.00,505.00,913,20240326,-52.03,430,20250407,1.86,584,-25.00,20250110,430,1.86,20250407,901,-51.39,20240408,430,1.86,20250407,0.01,Y,012340,500,254 억,,566534,N,N,0,N,00,N
20250407,140250,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,437,-31,5,-6.62,94714835,212309,352.43,468,468,430,608,328,468,446.12,1.11,0,2119,478,473,466,461,454,469,457,255,140,500,320,1,1,50907162,222,-3.39,0.87,12,0.42,-129.00,505.00,913,20240326,-52.14,430,20250407,1.63,584,-25.17,20250110,430,1.63,20250407,901,-51.50,20240408,430,1.63,20250407,0.01,Y,012340,500,254 억,,566534,N,N,0,N,00,N
20250407,130249,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,436,-32,5,-6.84,87033730,194776,323.32,468,468,430,608,328,468,446.84,1.11,0,3271,478,473,466,461,454,469,457,255,140,500,320,1,1,50907162,222,-3.38,0.86,12,0.38,-129.00,505.00,913,20240326,-52.25,430,20250407,1.40,584,-25.34,20250110,430,1.40,20250407,901,-51.61,20240408,430,1.40,20250407,0.01,Y,012340,500,254 억,,566534,N,N,0,N,00,N
20250407,120249,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,450,-18,5,-3.85,61893191,137410,228.10,468,468,440,608,328,468,450.43,1.11,0,2372,478,473,466,461,454,469,457,255,140,500,320,1,1,50907162,229,-3.49,0.89,12,0.27,-129.00,505.00,913,20240326,-50.71,440,20250407,2.27,584,-22.95,20250110,440,2.27,20250407,901,-50.06,20240408,440,2.27,20250407,0.01,Y,012340,500,254 억,,566534,N,N,0,N,00,N
20250407,110250,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,447,-21,5,-4.49,48390265,107117,177.81,468,468,446,608,328,468,451.75,1.11,0,3164,478,473,466,461,454,469,457,255,140,500,320,1,1,50907162,228,-3.47,0.89,12,0.21,-129.00,505.00,913,20240326,-51.04,446,20250407,0.22,584,-23.46,20250110,446,0.22,20250407,901,-50.39,20240408,446,0.22,20250407,0.01,Y,012340,500,254 억,,566534,N,N,0,N,00,N
20250407,100250,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,453,-15,5,-3.21,30030261,66190,109.87,468,468,450,608,328,468,453.70,1.11,0,936,478,473,466,461,454,469,457,255,140,500,320,1,1,50907162,231,-3.51,0.90,12,0.13,-129.00,505.00,913,20240326,-50.38,450,20250407,0.67,584,-22.43,20250110,450,0.67,20250407,901,-49.72,20240408,450,0.67,20250407,0.01,Y,012340,500,254 억,,566534,N,N,0,N,00,N
20250407,090250,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,459,-9,5,-1.92,923842,2006,3.33,468,468,459,608,328,468,460.54,1.11,0,0,478,473,466,461,454,469,457,255,140,500,320,1,1,50907162,234,-3.56,0.91,12,0.00,-129.00,505.00,913,20240326,-49.73,450,20241210,2.00,584,-21.40,20250110,459,0.00,20250407,901,-49.06,20240408,450,2.00,20241210,0.01,Y,012340,500,254 억,,566534,N,N,0,N,00,N
20250404,160249,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,468,-2,5,-0.43,27998410,60231,112.51,470,471,459,611,329,470,464.83,1.11,0,147,482,476,469,463,456,479,466,255,141,500,320,1,1,50907162,238,-3.63,0.93,12,0.12,-129.00,505.00,913,20240326,-48.74,450,20241210,4.00,584,-19.86,20250110,459,1.96,20250404,901,-48.06,20240408,450,4.00,20241210,0.01,Y,012340,500,254 억,,566387,N,N,0,N,00,N
20250404,150250,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,465,-5,5,-1.06,23421418,50456,94.25,470,471,459,611,329,470,464.19,1.11,0,879,482,476,469,463,456,479,466,255,141,500,320,1,1,50907162,237,-3.60,0.92,12,0.10,-129.00,505.00,913,20240326,-49.07,450,20241210,3.33,584,-20.38,20250110,459,1.31,20250404,901,-48.39,20240408,450,3.33,20241210,0.01,Y,012340,500,254 억,,566387,N,N,0,N,00,N
20250404,140251,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,466,-4,5,-0.85,22424441,48312,90.25,470,471,459,611,329,470,464.16,1.11,0,854,482,476,469,463,456,479,466,255,141,500,320,1,1,50907162,237,-3.61,0.92,12,0.09,-129.00,505.00,913,20240326,-48.96,450,20241210,3.56,584,-20.21,20250110,459,1.53,20250404,901,-48.28,20240408,450,3.56,20241210,0.01,Y,012340,500,254 억,,566387,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 20250407 160248 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 435 -33 5 -7.05 109532268 246307 408.86 468 468 430 608 328 468 444.72 1.11 0 918 478 473 466 461 454 469 457 255 140 500 320 1 1 50907162 221 -3.37 0.86 12 0.48 -129.00 505.00 913 20240326 -52.35 430 20250407 1.16 584 -25.51 20250110 430 1.16 20250407 901 -51.72 20240408 430 1.16 20250407 0.01 Y 012340 500 254 억 566534 N N 0 N 00 N
3 20250407 150251 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 438 -30 5 -6.41 97676153 219068 363.65 468 468 430 608 328 468 445.87 1.11 0 1643 478 473 466 461 454 469 457 255 140 500 320 1 1 50907162 223 -3.40 0.87 12 0.43 -129.00 505.00 913 20240326 -52.03 430 20250407 1.86 584 -25.00 20250110 430 1.86 20250407 901 -51.39 20240408 430 1.86 20250407 0.01 Y 012340 500 254 억 566534 N N 0 N 00 N
4 20250407 140250 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 437 -31 5 -6.62 94714835 212309 352.43 468 468 430 608 328 468 446.12 1.11 0 2119 478 473 466 461 454 469 457 255 140 500 320 1 1 50907162 222 -3.39 0.87 12 0.42 -129.00 505.00 913 20240326 -52.14 430 20250407 1.63 584 -25.17 20250110 430 1.63 20250407 901 -51.50 20240408 430 1.63 20250407 0.01 Y 012340 500 254 억 566534 N N 0 N 00 N
5 20250407 130249 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 436 -32 5 -6.84 87033730 194776 323.32 468 468 430 608 328 468 446.84 1.11 0 3271 478 473 466 461 454 469 457 255 140 500 320 1 1 50907162 222 -3.38 0.86 12 0.38 -129.00 505.00 913 20240326 -52.25 430 20250407 1.40 584 -25.34 20250110 430 1.40 20250407 901 -51.61 20240408 430 1.40 20250407 0.01 Y 012340 500 254 억 566534 N N 0 N 00 N
6 20250407 120249 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 450 -18 5 -3.85 61893191 137410 228.10 468 468 440 608 328 468 450.43 1.11 0 2372 478 473 466 461 454 469 457 255 140 500 320 1 1 50907162 229 -3.49 0.89 12 0.27 -129.00 505.00 913 20240326 -50.71 440 20250407 2.27 584 -22.95 20250110 440 2.27 20250407 901 -50.06 20240408 440 2.27 20250407 0.01 Y 012340 500 254 억 566534 N N 0 N 00 N
7 20250407 110250 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 447 -21 5 -4.49 48390265 107117 177.81 468 468 446 608 328 468 451.75 1.11 0 3164 478 473 466 461 454 469 457 255 140 500 320 1 1 50907162 228 -3.47 0.89 12 0.21 -129.00 505.00 913 20240326 -51.04 446 20250407 0.22 584 -23.46 20250110 446 0.22 20250407 901 -50.39 20240408 446 0.22 20250407 0.01 Y 012340 500 254 억 566534 N N 0 N 00 N
8 20250407 100250 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 453 -15 5 -3.21 30030261 66190 109.87 468 468 450 608 328 468 453.70 1.11 0 936 478 473 466 461 454 469 457 255 140 500 320 1 1 50907162 231 -3.51 0.90 12 0.13 -129.00 505.00 913 20240326 -50.38 450 20250407 0.67 584 -22.43 20250110 450 0.67 20250407 901 -49.72 20240408 450 0.67 20250407 0.01 Y 012340 500 254 억 566534 N N 0 N 00 N
9 20250407 090250 57 100.00 KOSDAQ 운송장비·부품 N N N N N 459 -9 5 -1.92 923842 2006 3.33 468 468 459 608 328 468 460.54 1.11 0 0 478 473 466 461 454 469 457 255 140 500 320 1 1 50907162 234 -3.56 0.91 12 0.00 -129.00 505.00 913 20240326 -49.73 450 20241210 2.00 584 -21.40 20250110 459 0.00 20250407 901 -49.06 20240408 450 2.00 20241210 0.01 Y 012340 500 254 억 566534 N N 0 N 00 N
10 20250404 160249 57 100.00 KOSDAQ 운송장비·부품 N N N N N 468 -2 5 -0.43 27998410 60231 112.51 470 471 459 611 329 470 464.83 1.11 0 147 482 476 469 463 456 479 466 255 141 500 320 1 1 50907162 238 -3.63 0.93 12 0.12 -129.00 505.00 913 20240326 -48.74 450 20241210 4.00 584 -19.86 20250110 459 1.96 20250404 901 -48.06 20240408 450 4.00 20241210 0.01 Y 012340 500 254 억 566387 N N 0 N 00 N
11 20250404 150250 57 100.00 KOSDAQ 운송장비·부품 N N N N N 465 -5 5 -1.06 23421418 50456 94.25 470 471 459 611 329 470 464.19 1.11 0 879 482 476 469 463 456 479 466 255 141 500 320 1 1 50907162 237 -3.60 0.92 12 0.10 -129.00 505.00 913 20240326 -49.07 450 20241210 3.33 584 -20.38 20250110 459 1.31 20250404 901 -48.39 20240408 450 3.33 20241210 0.01 Y 012340 500 254 억 566387 N N 0 N 00 N
12 20250404 140251 57 100.00 KOSDAQ 운송장비·부품 N N N N N 466 -4 5 -0.85 22424441 48312 90.25 470 471 459 611 329 470 464.16 1.11 0 854 482 476 469 463 456 479 466 255 141 500 320 1 1 50907162 237 -3.61 0.92 12 0.09 -129.00 505.00 913 20240326 -48.96 450 20241210 3.56 584 -20.21 20250110 459 1.53 20250404 901 -48.28 20240408 450 3.56 20241210 0.01 Y 012340 500 254 억 566387 N N 0 N 00 N