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
123040/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
20250407,160735,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2340,-230,5,-8.95,850992939,357258,67.96,2465,2465,2340,3340,1800,2570,2382.03,1.45,0,-49949,2753,2661,2553,2461,2353,2607,2407,313,770,500,1790,5,1,62628299,1466,80.69,0.46,12,0.57,29.00,5111.00,4985,20240326,-53.06,2170,20241209,7.83,3250,-28.00,20250325,2300,1.74,20250206,4890,-52.15,20240528,2170,7.83,20241209,1.49,Y,123040,500,313 억,,908096,N,N,5135,N,00,N
20250407,150741,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2365,-205,5,-7.98,795486664,333618,63.46,2465,2465,2345,3340,1800,2570,2384.42,1.45,0,-52240,2753,2661,2553,2461,2353,2607,2407,313,770,500,1790,5,1,62628299,1481,81.55,0.46,12,0.53,29.00,5111.00,4985,20240326,-52.56,2170,20241209,8.99,3250,-27.23,20250325,2300,2.83,20250206,4890,-51.64,20240528,2170,8.99,20241209,1.49,Y,123040,500,313 억,,908096,N,N,17501,N,00,N
20250407,140738,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2360,-210,5,-8.17,717420894,300475,57.16,2465,2465,2345,3340,1800,2570,2387.62,1.45,0,-53691,2753,2661,2553,2461,2353,2607,2407,313,770,500,1790,5,1,62628299,1478,81.38,0.46,12,0.48,29.00,5111.00,4985,20240326,-52.66,2170,20241209,8.76,3250,-27.38,20250325,2300,2.61,20250206,4890,-51.74,20240528,2170,8.76,20241209,1.49,Y,123040,500,313 억,,908096,N,N,17501,N,00,N
20250407,130737,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2375,-195,5,-7.59,653520135,273378,52.00,2465,2465,2350,3340,1800,2570,2390.54,1.45,0,-51663,2753,2661,2553,2461,2353,2607,2407,313,770,500,1790,5,1,62628299,1487,81.90,0.46,12,0.44,29.00,5111.00,4985,20240326,-52.36,2170,20241209,9.45,3250,-26.92,20250325,2300,3.26,20250206,4890,-51.43,20240528,2170,9.45,20241209,1.49,Y,123040,500,313 억,,908096,N,N,17501,N,00,N
20250407,120737,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2385,-185,5,-7.20,550415015,229798,43.71,2465,2465,2360,3340,1800,2570,2395.21,1.45,0,-47794,2753,2661,2553,2461,2353,2607,2407,313,770,500,1790,5,1,62628299,1494,82.24,0.47,12,0.37,29.00,5111.00,4985,20240326,-52.16,2170,20241209,9.91,3250,-26.62,20250325,2300,3.70,20250206,4890,-51.23,20240528,2170,9.91,20241209,1.49,Y,123040,500,313 억,,908096,N,N,17501,N,00,N
20250407,110738,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2395,-175,5,-6.81,492115685,205370,39.07,2465,2465,2360,3340,1800,2570,2396.24,1.45,0,-33384,2753,2661,2553,2461,2353,2607,2407,313,770,500,1790,5,1,62628299,1500,82.59,0.47,12,0.33,29.00,5111.00,4985,20240326,-51.96,2170,20241209,10.37,3250,-26.31,20250325,2300,4.13,20250206,4890,-51.02,20240528,2170,10.37,20241209,1.49,Y,123040,500,313 억,,908096,N,N,17501,N,00,N
20250407,100737,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2375,-195,5,-7.59,370200640,154232,29.34,2465,2465,2360,3340,1800,2570,2400.28,1.45,0,-43096,2753,2661,2553,2461,2353,2607,2407,313,770,500,1790,5,1,62628299,1487,81.90,0.46,12,0.25,29.00,5111.00,4985,20240326,-52.36,2170,20241209,9.45,3250,-26.92,20250325,2300,3.26,20250206,4890,-51.43,20240528,2170,9.45,20241209,1.49,Y,123040,500,313 억,,908096,N,N,17501,N,00,N
20250407,090739,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2410,-160,5,-6.23,138604240,57241,10.89,2465,2465,2400,3340,1800,2570,2421.42,1.45,0,-9920,2753,2661,2553,2461,2353,2607,2407,313,770,500,1790,5,1,62628299,1509,83.10,0.47,12,0.09,29.00,5111.00,4985,20240326,-51.65,2170,20241209,11.06,3250,-25.85,20250325,2300,4.78,20250206,4890,-50.72,20240528,2170,11.06,20241209,1.49,Y,123040,500,313 억,,908096,N,N,17501,N,00,N
20250404,160735,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2570,-80,5,-3.02,1317035572,518132,149.28,2645,2645,2445,3445,1855,2650,2541.87,1.35,0,63055,2790,2720,2665,2595,2540,2692,2567,313,795,500,1850,5,1,62628299,1610,88.62,0.50,12,0.83,29.00,5111.00,4990,20240325,-48.50,2170,20241209,18.43,3250,-20.92,20250325,2300,11.74,20250206,4890,-47.44,20240528,2170,18.43,20241209,1.48,Y,123040,500,313 억,,845033,N,N,17501,N,00,N
20250404,150742,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2580,-70,5,-2.64,1277996844,502945,144.90,2645,2645,2445,3445,1855,2650,2541.03,1.35,0,61897,2790,2720,2665,2595,2540,2692,2567,313,795,500,1850,5,1,62628299,1616,88.97,0.50,12,0.80,29.00,5111.00,4990,20240325,-48.30,2170,20241209,18.89,3250,-20.62,20250325,2300,12.17,20250206,4890,-47.24,20240528,2170,18.89,20241209,1.48,Y,123040,500,313 억,,845033,N,N,36132,N,00,N
20250404,140744,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2525,-125,5,-4.72,1187610567,467252,134.62,2645,2645,2445,3445,1855,2650,2541.69,1.35,0,56750,2790,2720,2665,2595,2540,2692,2567,313,795,500,1850,5,1,62628299,1581,87.07,0.49,12,0.75,29.00,5111.00,4990,20240325,-49.40,2170,20241209,16.36,3250,-22.31,20250325,2300,9.78,20250206,4890,-48.36,20240528,2170,16.36,20241209,1.48,Y,123040,500,313 억,,845033,N,N,36132,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 160735 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2340 -230 5 -8.95 850992939 357258 67.96 2465 2465 2340 3340 1800 2570 2382.03 1.45 0 -49949 2753 2661 2553 2461 2353 2607 2407 313 770 500 1790 5 1 62628299 1466 80.69 0.46 12 0.57 29.00 5111.00 4985 20240326 -53.06 2170 20241209 7.83 3250 -28.00 20250325 2300 1.74 20250206 4890 -52.15 20240528 2170 7.83 20241209 1.49 Y 123040 500 313 억 908096 N N 5135 N 00 N
3 20250407 150741 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2365 -205 5 -7.98 795486664 333618 63.46 2465 2465 2345 3340 1800 2570 2384.42 1.45 0 -52240 2753 2661 2553 2461 2353 2607 2407 313 770 500 1790 5 1 62628299 1481 81.55 0.46 12 0.53 29.00 5111.00 4985 20240326 -52.56 2170 20241209 8.99 3250 -27.23 20250325 2300 2.83 20250206 4890 -51.64 20240528 2170 8.99 20241209 1.49 Y 123040 500 313 억 908096 N N 17501 N 00 N
4 20250407 140738 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2360 -210 5 -8.17 717420894 300475 57.16 2465 2465 2345 3340 1800 2570 2387.62 1.45 0 -53691 2753 2661 2553 2461 2353 2607 2407 313 770 500 1790 5 1 62628299 1478 81.38 0.46 12 0.48 29.00 5111.00 4985 20240326 -52.66 2170 20241209 8.76 3250 -27.38 20250325 2300 2.61 20250206 4890 -51.74 20240528 2170 8.76 20241209 1.49 Y 123040 500 313 억 908096 N N 17501 N 00 N
5 20250407 130737 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2375 -195 5 -7.59 653520135 273378 52.00 2465 2465 2350 3340 1800 2570 2390.54 1.45 0 -51663 2753 2661 2553 2461 2353 2607 2407 313 770 500 1790 5 1 62628299 1487 81.90 0.46 12 0.44 29.00 5111.00 4985 20240326 -52.36 2170 20241209 9.45 3250 -26.92 20250325 2300 3.26 20250206 4890 -51.43 20240528 2170 9.45 20241209 1.49 Y 123040 500 313 억 908096 N N 17501 N 00 N
6 20250407 120737 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2385 -185 5 -7.20 550415015 229798 43.71 2465 2465 2360 3340 1800 2570 2395.21 1.45 0 -47794 2753 2661 2553 2461 2353 2607 2407 313 770 500 1790 5 1 62628299 1494 82.24 0.47 12 0.37 29.00 5111.00 4985 20240326 -52.16 2170 20241209 9.91 3250 -26.62 20250325 2300 3.70 20250206 4890 -51.23 20240528 2170 9.91 20241209 1.49 Y 123040 500 313 억 908096 N N 17501 N 00 N
7 20250407 110738 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2395 -175 5 -6.81 492115685 205370 39.07 2465 2465 2360 3340 1800 2570 2396.24 1.45 0 -33384 2753 2661 2553 2461 2353 2607 2407 313 770 500 1790 5 1 62628299 1500 82.59 0.47 12 0.33 29.00 5111.00 4985 20240326 -51.96 2170 20241209 10.37 3250 -26.31 20250325 2300 4.13 20250206 4890 -51.02 20240528 2170 10.37 20241209 1.49 Y 123040 500 313 억 908096 N N 17501 N 00 N
8 20250407 100737 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2375 -195 5 -7.59 370200640 154232 29.34 2465 2465 2360 3340 1800 2570 2400.28 1.45 0 -43096 2753 2661 2553 2461 2353 2607 2407 313 770 500 1790 5 1 62628299 1487 81.90 0.46 12 0.25 29.00 5111.00 4985 20240326 -52.36 2170 20241209 9.45 3250 -26.92 20250325 2300 3.26 20250206 4890 -51.43 20240528 2170 9.45 20241209 1.49 Y 123040 500 313 억 908096 N N 17501 N 00 N
9 20250407 090739 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2410 -160 5 -6.23 138604240 57241 10.89 2465 2465 2400 3340 1800 2570 2421.42 1.45 0 -9920 2753 2661 2553 2461 2353 2607 2407 313 770 500 1790 5 1 62628299 1509 83.10 0.47 12 0.09 29.00 5111.00 4985 20240326 -51.65 2170 20241209 11.06 3250 -25.85 20250325 2300 4.78 20250206 4890 -50.72 20240528 2170 11.06 20241209 1.49 Y 123040 500 313 억 908096 N N 17501 N 00 N
10 20250404 160735 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2570 -80 5 -3.02 1317035572 518132 149.28 2645 2645 2445 3445 1855 2650 2541.87 1.35 0 63055 2790 2720 2665 2595 2540 2692 2567 313 795 500 1850 5 1 62628299 1610 88.62 0.50 12 0.83 29.00 5111.00 4990 20240325 -48.50 2170 20241209 18.43 3250 -20.92 20250325 2300 11.74 20250206 4890 -47.44 20240528 2170 18.43 20241209 1.48 Y 123040 500 313 억 845033 N N 17501 N 00 N
11 20250404 150742 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2580 -70 5 -2.64 1277996844 502945 144.90 2645 2645 2445 3445 1855 2650 2541.03 1.35 0 61897 2790 2720 2665 2595 2540 2692 2567 313 795 500 1850 5 1 62628299 1616 88.97 0.50 12 0.80 29.00 5111.00 4990 20240325 -48.30 2170 20241209 18.89 3250 -20.62 20250325 2300 12.17 20250206 4890 -47.24 20240528 2170 18.89 20241209 1.48 Y 123040 500 313 억 845033 N N 36132 N 00 N
12 20250404 140744 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2525 -125 5 -4.72 1187610567 467252 134.62 2645 2645 2445 3445 1855 2650 2541.69 1.35 0 56750 2790 2720 2665 2595 2540 2692 2567 313 795 500 1850 5 1 62628299 1581 87.07 0.49 12 0.75 29.00 5111.00 4990 20240325 -49.40 2170 20241209 16.36 3250 -22.31 20250325 2300 9.78 20250206 4890 -48.36 20240528 2170 16.36 20241209 1.48 Y 123040 500 313 억 845033 N N 36132 N 00 N