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
126640/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
20250407,160739,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1583,4,2,0.25,3121222409,1955981,77.19,1690,1690,1542,2050,1106,1579,1595.84,2.90,0,-351042,1826,1702,1496,1372,1166,1764,1434,36,471,100,1040,1,1,36373887,576,21.99,0.53,12,5.38,72.00,2991.00,1979,20250120,-20.01,1051,20241209,50.62,1979,-20.01,20250120,1235,28.18,20250102,1979,-20.01,20250120,1051,50.62,20241209,2.47,Y,126640,100,36 억,,1054206,N,N,18086,N,00,N
20250407,150745,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1592,13,2,0.82,3042017353,1905810,75.21,1690,1690,1542,2050,1106,1579,1596.29,2.90,0,-349212,1826,1702,1496,1372,1166,1764,1434,36,471,100,1040,1,1,36373887,579,22.11,0.53,12,5.24,72.00,2991.00,1979,20250120,-19.56,1051,20241209,51.47,1979,-19.56,20250120,1235,28.91,20250102,1979,-19.56,20250120,1051,51.47,20241209,2.47,Y,126640,100,36 억,,1054206,N,N,3697,N,00,N
20250407,140742,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1561,-18,5,-1.14,2859205230,1789589,70.63,1690,1690,1542,2050,1106,1579,1597.81,2.90,0,-340424,1826,1702,1496,1372,1166,1764,1434,36,471,100,1040,1,1,36373887,568,21.68,0.52,12,4.92,72.00,2991.00,1979,20250120,-21.12,1051,20241209,48.53,1979,-21.12,20250120,1235,26.40,20250102,1979,-21.12,20250120,1051,48.53,20241209,2.47,Y,126640,100,36 억,,1054206,N,N,3697,N,00,N
20250407,130741,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1558,-21,5,-1.33,2738798601,1712286,67.58,1690,1690,1542,2050,1106,1579,1599.64,2.90,0,-320707,1826,1702,1496,1372,1166,1764,1434,36,471,100,1040,1,1,36373887,567,21.64,0.52,12,4.71,72.00,2991.00,1979,20250120,-21.27,1051,20241209,48.24,1979,-21.27,20250120,1235,26.15,20250102,1979,-21.27,20250120,1051,48.24,20241209,2.47,Y,126640,100,36 억,,1054206,N,N,3697,N,00,N
20250407,120741,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1550,-29,5,-1.84,2602322300,1624714,64.12,1690,1690,1542,2050,1106,1579,1601.88,2.90,0,-308871,1826,1702,1496,1372,1166,1764,1434,36,471,100,1040,1,1,36373887,564,21.53,0.52,12,4.47,72.00,2991.00,1979,20250120,-21.68,1051,20241209,47.48,1979,-21.68,20250120,1235,25.51,20250102,1979,-21.68,20250120,1051,47.48,20241209,2.47,Y,126640,100,36 억,,1054206,N,N,3697,N,00,N
20250407,110742,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1560,-19,5,-1.20,2205523751,1371810,54.14,1690,1690,1545,2050,1106,1579,1608.00,2.90,0,-243919,1826,1702,1496,1372,1166,1764,1434,36,471,100,1040,1,1,36373887,567,21.67,0.52,12,3.77,72.00,2991.00,1979,20250120,-21.17,1051,20241209,48.43,1979,-21.17,20250120,1235,26.32,20250102,1979,-21.17,20250120,1051,48.43,20241209,2.47,Y,126640,100,36 억,,1054206,N,N,3697,N,00,N
20250407,100742,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1631,52,2,3.29,1550288955,965993,38.12,1690,1690,1545,2050,1106,1579,1605.18,2.90,0,-201741,1826,1702,1496,1372,1166,1764,1434,36,471,100,1040,1,1,36373887,593,22.65,0.55,12,2.66,72.00,2991.00,1979,20250120,-17.58,1051,20241209,55.19,1979,-17.58,20250120,1235,32.06,20250102,1979,-17.58,20250120,1051,55.19,20241209,2.47,Y,126640,100,36 억,,1054206,N,N,3697,N,00,N
20250407,090743,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1592,13,2,0.82,669971929,412373,16.27,1690,1690,1582,2050,1106,1579,1626.01,2.90,0,-97164,1826,1702,1496,1372,1166,1764,1434,36,471,100,1040,1,1,36373887,579,22.11,0.53,12,1.13,72.00,2991.00,1979,20250120,-19.56,1051,20241209,51.47,1979,-19.56,20250120,1235,28.91,20250102,1979,-19.56,20250120,1051,51.47,20241209,2.47,Y,126640,100,36 억,,1054206,N,N,3697,N,00,N
20250404,160739,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1579,219,2,16.10,3816629926,2519191,518.35,1331,1620,1290,1768,952,1360,1514.96,2.90,0,-399,1452,1406,1373,1327,1294,1389,1310,36,408,100,890,1,1,36373887,574,21.93,0.53,12,6.93,72.00,2991.00,1979,20250120,-20.21,1051,20241209,50.24,1979,-20.21,20250120,1235,27.85,20250102,1979,-20.21,20250120,1051,50.24,20241209,2.41,Y,126640,100,36 억,,1054376,N,N,3697,N,00,N
20250404,150746,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1566,206,2,15.15,3679714435,2431919,500.39,1331,1620,1290,1768,952,1360,1513.09,2.90,0,-4505,1452,1406,1373,1327,1294,1389,1310,36,408,100,890,1,1,36373887,570,21.75,0.52,12,6.69,72.00,2991.00,1979,20250120,-20.87,1051,20241209,49.00,1979,-20.87,20250120,1235,26.80,20250102,1979,-20.87,20250120,1051,49.00,20241209,2.41,Y,126640,100,36 억,,1054376,N,N,15020,N,00,N
20250404,140748,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1552,192,2,14.12,3445290174,2282271,469.60,1331,1620,1290,1768,952,1360,1509.59,2.90,0,-31056,1452,1406,1373,1327,1294,1389,1310,36,408,100,890,1,1,36373887,565,21.56,0.52,12,6.27,72.00,2991.00,1979,20250120,-21.58,1051,20241209,47.67,1979,-21.58,20250120,1235,25.67,20250102,1979,-21.58,20250120,1051,47.67,20241209,2.41,Y,126640,100,36 억,,1054376,N,N,15020,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 160739 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1583 4 2 0.25 3121222409 1955981 77.19 1690 1690 1542 2050 1106 1579 1595.84 2.90 0 -351042 1826 1702 1496 1372 1166 1764 1434 36 471 100 1040 1 1 36373887 576 21.99 0.53 12 5.38 72.00 2991.00 1979 20250120 -20.01 1051 20241209 50.62 1979 -20.01 20250120 1235 28.18 20250102 1979 -20.01 20250120 1051 50.62 20241209 2.47 Y 126640 100 36 억 1054206 N N 18086 N 00 N
3 20250407 150745 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1592 13 2 0.82 3042017353 1905810 75.21 1690 1690 1542 2050 1106 1579 1596.29 2.90 0 -349212 1826 1702 1496 1372 1166 1764 1434 36 471 100 1040 1 1 36373887 579 22.11 0.53 12 5.24 72.00 2991.00 1979 20250120 -19.56 1051 20241209 51.47 1979 -19.56 20250120 1235 28.91 20250102 1979 -19.56 20250120 1051 51.47 20241209 2.47 Y 126640 100 36 억 1054206 N N 3697 N 00 N
4 20250407 140742 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1561 -18 5 -1.14 2859205230 1789589 70.63 1690 1690 1542 2050 1106 1579 1597.81 2.90 0 -340424 1826 1702 1496 1372 1166 1764 1434 36 471 100 1040 1 1 36373887 568 21.68 0.52 12 4.92 72.00 2991.00 1979 20250120 -21.12 1051 20241209 48.53 1979 -21.12 20250120 1235 26.40 20250102 1979 -21.12 20250120 1051 48.53 20241209 2.47 Y 126640 100 36 억 1054206 N N 3697 N 00 N
5 20250407 130741 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1558 -21 5 -1.33 2738798601 1712286 67.58 1690 1690 1542 2050 1106 1579 1599.64 2.90 0 -320707 1826 1702 1496 1372 1166 1764 1434 36 471 100 1040 1 1 36373887 567 21.64 0.52 12 4.71 72.00 2991.00 1979 20250120 -21.27 1051 20241209 48.24 1979 -21.27 20250120 1235 26.15 20250102 1979 -21.27 20250120 1051 48.24 20241209 2.47 Y 126640 100 36 억 1054206 N N 3697 N 00 N
6 20250407 120741 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1550 -29 5 -1.84 2602322300 1624714 64.12 1690 1690 1542 2050 1106 1579 1601.88 2.90 0 -308871 1826 1702 1496 1372 1166 1764 1434 36 471 100 1040 1 1 36373887 564 21.53 0.52 12 4.47 72.00 2991.00 1979 20250120 -21.68 1051 20241209 47.48 1979 -21.68 20250120 1235 25.51 20250102 1979 -21.68 20250120 1051 47.48 20241209 2.47 Y 126640 100 36 억 1054206 N N 3697 N 00 N
7 20250407 110742 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1560 -19 5 -1.20 2205523751 1371810 54.14 1690 1690 1545 2050 1106 1579 1608.00 2.90 0 -243919 1826 1702 1496 1372 1166 1764 1434 36 471 100 1040 1 1 36373887 567 21.67 0.52 12 3.77 72.00 2991.00 1979 20250120 -21.17 1051 20241209 48.43 1979 -21.17 20250120 1235 26.32 20250102 1979 -21.17 20250120 1051 48.43 20241209 2.47 Y 126640 100 36 억 1054206 N N 3697 N 00 N
8 20250407 100742 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1631 52 2 3.29 1550288955 965993 38.12 1690 1690 1545 2050 1106 1579 1605.18 2.90 0 -201741 1826 1702 1496 1372 1166 1764 1434 36 471 100 1040 1 1 36373887 593 22.65 0.55 12 2.66 72.00 2991.00 1979 20250120 -17.58 1051 20241209 55.19 1979 -17.58 20250120 1235 32.06 20250102 1979 -17.58 20250120 1051 55.19 20241209 2.47 Y 126640 100 36 억 1054206 N N 3697 N 00 N
9 20250407 090743 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1592 13 2 0.82 669971929 412373 16.27 1690 1690 1582 2050 1106 1579 1626.01 2.90 0 -97164 1826 1702 1496 1372 1166 1764 1434 36 471 100 1040 1 1 36373887 579 22.11 0.53 12 1.13 72.00 2991.00 1979 20250120 -19.56 1051 20241209 51.47 1979 -19.56 20250120 1235 28.91 20250102 1979 -19.56 20250120 1051 51.47 20241209 2.47 Y 126640 100 36 억 1054206 N N 3697 N 00 N
10 20250404 160739 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1579 219 2 16.10 3816629926 2519191 518.35 1331 1620 1290 1768 952 1360 1514.96 2.90 0 -399 1452 1406 1373 1327 1294 1389 1310 36 408 100 890 1 1 36373887 574 21.93 0.53 12 6.93 72.00 2991.00 1979 20250120 -20.21 1051 20241209 50.24 1979 -20.21 20250120 1235 27.85 20250102 1979 -20.21 20250120 1051 50.24 20241209 2.41 Y 126640 100 36 억 1054376 N N 3697 N 00 N
11 20250404 150746 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1566 206 2 15.15 3679714435 2431919 500.39 1331 1620 1290 1768 952 1360 1513.09 2.90 0 -4505 1452 1406 1373 1327 1294 1389 1310 36 408 100 890 1 1 36373887 570 21.75 0.52 12 6.69 72.00 2991.00 1979 20250120 -20.87 1051 20241209 49.00 1979 -20.87 20250120 1235 26.80 20250102 1979 -20.87 20250120 1051 49.00 20241209 2.41 Y 126640 100 36 억 1054376 N N 15020 N 00 N
12 20250404 140748 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1552 192 2 14.12 3445290174 2282271 469.60 1331 1620 1290 1768 952 1360 1509.59 2.90 0 -31056 1452 1406 1373 1327 1294 1389 1310 36 408 100 890 1 1 36373887 565 21.56 0.52 12 6.27 72.00 2991.00 1979 20250120 -21.58 1051 20241209 47.67 1979 -21.58 20250120 1235 25.67 20250102 1979 -21.58 20250120 1051 47.67 20241209 2.41 Y 126640 100 36 억 1054376 N N 15020 N 00 N