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
128540/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
20250407,160741,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1656,-26,5,-1.55,272797948,169006,87.49,1610,1661,1580,2185,1178,1682,1614.13,1.74,0,25049,1760,1720,1690,1650,1620,1706,1636,27,503,100,1000,1,1,26690460,442,2.18,0.39,12,0.63,761.00,4208.00,3380,20240627,-51.01,1155,20241025,43.38,1882,-12.01,20250305,1260,31.43,20250103,3380,-51.01,20240627,1155,43.38,20241025,0.44,Y,128540,100,26 억,,463520,N,N,9962,N,00,N
20250407,150747,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1629,-53,5,-3.15,258489345,160227,82.95,1610,1661,1580,2185,1178,1682,1613.27,1.74,0,23305,1760,1720,1690,1650,1620,1706,1636,27,503,100,1000,1,1,26690460,435,2.14,0.39,12,0.60,761.00,4208.00,3380,20240627,-51.80,1155,20241025,41.04,1882,-13.44,20250305,1260,29.29,20250103,3380,-51.80,20240627,1155,41.04,20241025,0.44,Y,128540,100,26 억,,463520,N,N,9962,N,00,N
20250407,140744,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1645,-37,5,-2.20,228024880,141688,73.35,1610,1661,1580,2185,1178,1682,1609.35,1.74,0,16350,1760,1720,1690,1650,1620,1706,1636,27,503,100,1000,1,1,26690460,439,2.16,0.39,12,0.53,761.00,4208.00,3380,20240627,-51.33,1155,20241025,42.42,1882,-12.59,20250305,1260,30.56,20250103,3380,-51.33,20240627,1155,42.42,20241025,0.44,Y,128540,100,26 억,,463520,N,N,9962,N,00,N
20250407,130743,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1646,-36,5,-2.14,202445720,126161,65.31,1610,1661,1580,2185,1178,1682,1604.66,1.74,0,13649,1760,1720,1690,1650,1620,1706,1636,27,503,100,1000,1,1,26690460,439,2.16,0.39,12,0.47,761.00,4208.00,3380,20240627,-51.30,1155,20241025,42.51,1882,-12.54,20250305,1260,30.63,20250103,3380,-51.30,20240627,1155,42.51,20241025,0.44,Y,128540,100,26 억,,463520,N,N,9962,N,00,N
20250407,120743,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1628,-54,5,-3.21,167684683,104828,54.27,1610,1628,1580,2185,1178,1682,1599.62,1.74,0,15266,1760,1720,1690,1650,1620,1706,1636,27,503,100,1000,1,1,26690460,435,2.14,0.39,12,0.39,761.00,4208.00,3380,20240627,-51.83,1155,20241025,40.95,1882,-13.50,20250305,1260,29.21,20250103,3380,-51.83,20240627,1155,40.95,20241025,0.44,Y,128540,100,26 억,,463520,N,N,9962,N,00,N
20250407,110744,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1623,-59,5,-3.51,140201123,87782,45.44,1610,1625,1580,2185,1178,1682,1597.15,1.74,0,12605,1760,1720,1690,1650,1620,1706,1636,27,503,100,1000,1,1,26690460,433,2.13,0.39,12,0.33,761.00,4208.00,3380,20240627,-51.98,1155,20241025,40.52,1882,-13.76,20250305,1260,28.81,20250103,3380,-51.98,20240627,1155,40.52,20241025,0.44,Y,128540,100,26 억,,463520,N,N,9962,N,00,N
20250407,100744,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1588,-94,5,-5.59,106196016,66644,34.50,1610,1615,1580,2185,1178,1682,1593.48,1.74,0,6363,1760,1720,1690,1650,1620,1706,1636,27,503,100,1000,1,1,26690460,424,2.09,0.38,12,0.25,761.00,4208.00,3380,20240627,-53.02,1155,20241025,37.49,1882,-15.62,20250305,1260,26.03,20250103,3380,-53.02,20240627,1155,37.49,20241025,0.44,Y,128540,100,26 억,,463520,N,N,9962,N,00,N
20250407,090745,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1599,-83,5,-4.93,33420655,20903,10.82,1610,1615,1580,2185,1178,1682,1598.84,1.74,0,-4613,1760,1720,1690,1650,1620,1706,1636,27,503,100,1000,1,1,26690460,427,2.10,0.38,12,0.08,761.00,4208.00,3380,20240627,-52.69,1155,20241025,38.44,1882,-15.04,20250305,1260,26.90,20250103,3380,-52.69,20240627,1155,38.44,20241025,0.44,Y,128540,100,26 억,,463520,N,N,9962,N,00,N
20250404,160741,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1682,-74,5,-4.21,309503818,182651,89.02,1710,1730,1660,2280,1230,1756,1694.51,1.76,0,-5955,1852,1804,1727,1679,1602,1765,1640,27,524,100,1050,1,1,26690460,449,2.21,0.40,12,0.68,761.00,4208.00,3380,20240627,-50.24,1155,20241025,45.63,1882,-10.63,20250305,1260,33.49,20250103,3380,-50.24,20240627,1155,45.63,20241025,0.44,Y,128540,100,26 억,,469526,N,N,9962,N,00,N
20250404,150748,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1688,-68,5,-3.87,292659692,172628,84.14,1710,1730,1660,2280,1230,1756,1695.32,1.76,0,-2961,1852,1804,1727,1679,1602,1765,1640,27,524,100,1050,1,1,26690460,451,2.22,0.40,12,0.65,761.00,4208.00,3380,20240627,-50.06,1155,20241025,46.15,1882,-10.31,20250305,1260,33.97,20250103,3380,-50.06,20240627,1155,46.15,20241025,0.44,Y,128540,100,26 억,,469526,N,N,10220,N,00,N
20250404,140750,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1671,-85,5,-4.84,286304204,168854,82.30,1710,1730,1660,2280,1230,1756,1695.57,1.76,0,-3433,1852,1804,1727,1679,1602,1765,1640,27,524,100,1050,1,1,26690460,446,2.20,0.40,12,0.63,761.00,4208.00,3380,20240627,-50.56,1155,20241025,44.68,1882,-11.21,20250305,1260,32.62,20250103,3380,-50.56,20240627,1155,44.68,20241025,0.44,Y,128540,100,26 억,,469526,N,N,10220,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 160741 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1656 -26 5 -1.55 272797948 169006 87.49 1610 1661 1580 2185 1178 1682 1614.13 1.74 0 25049 1760 1720 1690 1650 1620 1706 1636 27 503 100 1000 1 1 26690460 442 2.18 0.39 12 0.63 761.00 4208.00 3380 20240627 -51.01 1155 20241025 43.38 1882 -12.01 20250305 1260 31.43 20250103 3380 -51.01 20240627 1155 43.38 20241025 0.44 Y 128540 100 26 억 463520 N N 9962 N 00 N
3 20250407 150747 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1629 -53 5 -3.15 258489345 160227 82.95 1610 1661 1580 2185 1178 1682 1613.27 1.74 0 23305 1760 1720 1690 1650 1620 1706 1636 27 503 100 1000 1 1 26690460 435 2.14 0.39 12 0.60 761.00 4208.00 3380 20240627 -51.80 1155 20241025 41.04 1882 -13.44 20250305 1260 29.29 20250103 3380 -51.80 20240627 1155 41.04 20241025 0.44 Y 128540 100 26 억 463520 N N 9962 N 00 N
4 20250407 140744 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1645 -37 5 -2.20 228024880 141688 73.35 1610 1661 1580 2185 1178 1682 1609.35 1.74 0 16350 1760 1720 1690 1650 1620 1706 1636 27 503 100 1000 1 1 26690460 439 2.16 0.39 12 0.53 761.00 4208.00 3380 20240627 -51.33 1155 20241025 42.42 1882 -12.59 20250305 1260 30.56 20250103 3380 -51.33 20240627 1155 42.42 20241025 0.44 Y 128540 100 26 억 463520 N N 9962 N 00 N
5 20250407 130743 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1646 -36 5 -2.14 202445720 126161 65.31 1610 1661 1580 2185 1178 1682 1604.66 1.74 0 13649 1760 1720 1690 1650 1620 1706 1636 27 503 100 1000 1 1 26690460 439 2.16 0.39 12 0.47 761.00 4208.00 3380 20240627 -51.30 1155 20241025 42.51 1882 -12.54 20250305 1260 30.63 20250103 3380 -51.30 20240627 1155 42.51 20241025 0.44 Y 128540 100 26 억 463520 N N 9962 N 00 N
6 20250407 120743 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1628 -54 5 -3.21 167684683 104828 54.27 1610 1628 1580 2185 1178 1682 1599.62 1.74 0 15266 1760 1720 1690 1650 1620 1706 1636 27 503 100 1000 1 1 26690460 435 2.14 0.39 12 0.39 761.00 4208.00 3380 20240627 -51.83 1155 20241025 40.95 1882 -13.50 20250305 1260 29.21 20250103 3380 -51.83 20240627 1155 40.95 20241025 0.44 Y 128540 100 26 억 463520 N N 9962 N 00 N
7 20250407 110744 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1623 -59 5 -3.51 140201123 87782 45.44 1610 1625 1580 2185 1178 1682 1597.15 1.74 0 12605 1760 1720 1690 1650 1620 1706 1636 27 503 100 1000 1 1 26690460 433 2.13 0.39 12 0.33 761.00 4208.00 3380 20240627 -51.98 1155 20241025 40.52 1882 -13.76 20250305 1260 28.81 20250103 3380 -51.98 20240627 1155 40.52 20241025 0.44 Y 128540 100 26 억 463520 N N 9962 N 00 N
8 20250407 100744 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1588 -94 5 -5.59 106196016 66644 34.50 1610 1615 1580 2185 1178 1682 1593.48 1.74 0 6363 1760 1720 1690 1650 1620 1706 1636 27 503 100 1000 1 1 26690460 424 2.09 0.38 12 0.25 761.00 4208.00 3380 20240627 -53.02 1155 20241025 37.49 1882 -15.62 20250305 1260 26.03 20250103 3380 -53.02 20240627 1155 37.49 20241025 0.44 Y 128540 100 26 억 463520 N N 9962 N 00 N
9 20250407 090745 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1599 -83 5 -4.93 33420655 20903 10.82 1610 1615 1580 2185 1178 1682 1598.84 1.74 0 -4613 1760 1720 1690 1650 1620 1706 1636 27 503 100 1000 1 1 26690460 427 2.10 0.38 12 0.08 761.00 4208.00 3380 20240627 -52.69 1155 20241025 38.44 1882 -15.04 20250305 1260 26.90 20250103 3380 -52.69 20240627 1155 38.44 20241025 0.44 Y 128540 100 26 억 463520 N N 9962 N 00 N
10 20250404 160741 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1682 -74 5 -4.21 309503818 182651 89.02 1710 1730 1660 2280 1230 1756 1694.51 1.76 0 -5955 1852 1804 1727 1679 1602 1765 1640 27 524 100 1050 1 1 26690460 449 2.21 0.40 12 0.68 761.00 4208.00 3380 20240627 -50.24 1155 20241025 45.63 1882 -10.63 20250305 1260 33.49 20250103 3380 -50.24 20240627 1155 45.63 20241025 0.44 Y 128540 100 26 억 469526 N N 9962 N 00 N
11 20250404 150748 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1688 -68 5 -3.87 292659692 172628 84.14 1710 1730 1660 2280 1230 1756 1695.32 1.76 0 -2961 1852 1804 1727 1679 1602 1765 1640 27 524 100 1050 1 1 26690460 451 2.22 0.40 12 0.65 761.00 4208.00 3380 20240627 -50.06 1155 20241025 46.15 1882 -10.31 20250305 1260 33.97 20250103 3380 -50.06 20240627 1155 46.15 20241025 0.44 Y 128540 100 26 억 469526 N N 10220 N 00 N
12 20250404 140750 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1671 -85 5 -4.84 286304204 168854 82.30 1710 1730 1660 2280 1230 1756 1695.57 1.76 0 -3433 1852 1804 1727 1679 1602 1765 1640 27 524 100 1050 1 1 26690460 446 2.20 0.40 12 0.63 761.00 4208.00 3380 20240627 -50.56 1155 20241025 44.68 1882 -11.21 20250305 1260 32.62 20250103 3380 -50.56 20240627 1155 44.68 20241025 0.44 Y 128540 100 26 억 469526 N N 10220 N 00 N