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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160253,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,455,5,2,1.11,9552458,21063,39.91,450,457,450,585,315,450,453.52,1.27,0,983,460,455,450,445,440,457,447,255,135,500,310,1,1,50907162,232,-3.53,0.90,12,0.04,-129.00,505.00,904,20240401,-49.67,430,20250407,5.81,584,-22.09,20250110,430,5.81,20250407,877,-48.12,20240527,430,5.81,20250407,0.01,Y,012340,500,254 억,,646180,N,N,0,N,00,N
20250411,150255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,456,6,2,1.33,9010364,19871,37.65,450,457,450,585,315,450,453.44,1.27,0,988,460,455,450,445,440,457,447,255,135,500,310,1,1,50907162,232,-3.53,0.90,12,0.04,-129.00,505.00,904,20240401,-49.56,430,20250407,6.05,584,-21.92,20250110,430,6.05,20250407,877,-48.00,20240527,430,6.05,20250407,0.01,Y,012340,500,254 억,,646180,N,N,0,N,00,N
20250411,140255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,452,2,2,0.44,8431917,18600,35.24,450,457,450,585,315,450,453.33,1.27,0,910,460,455,450,445,440,457,447,255,135,500,310,1,1,50907162,230,-3.50,0.90,12,0.04,-129.00,505.00,904,20240401,-50.00,430,20250407,5.12,584,-22.60,20250110,430,5.12,20250407,877,-48.46,20240527,430,5.12,20250407,0.01,Y,012340,500,254 억,,646180,N,N,0,N,00,N
20250411,130255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,454,4,2,0.89,5212690,11512,21.81,450,455,450,585,315,450,452.80,1.27,0,845,460,455,450,445,440,457,447,255,135,500,310,1,1,50907162,231,-3.52,0.90,12,0.02,-129.00,505.00,904,20240401,-49.78,430,20250407,5.58,584,-22.26,20250110,430,5.58,20250407,877,-48.23,20240527,430,5.58,20250407,0.01,Y,012340,500,254 억,,646180,N,N,0,N,00,N
20250411,120255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,453,3,2,0.67,5079214,11218,21.26,450,455,450,585,315,450,452.77,1.27,0,845,460,455,450,445,440,457,447,255,135,500,310,1,1,50907162,231,-3.51,0.90,12,0.02,-129.00,505.00,904,20240401,-49.89,430,20250407,5.35,584,-22.43,20250110,430,5.35,20250407,877,-48.35,20240527,430,5.35,20250407,0.01,Y,012340,500,254 억,,646180,N,N,0,N,00,N
20250411,110254,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,453,3,2,0.67,4148752,9164,17.36,450,455,450,585,315,450,452.72,1.27,0,845,460,455,450,445,440,457,447,255,135,500,310,1,1,50907162,231,-3.51,0.90,12,0.02,-129.00,505.00,904,20240401,-49.89,430,20250407,5.35,584,-22.43,20250110,430,5.35,20250407,877,-48.35,20240527,430,5.35,20250407,0.01,Y,012340,500,254 억,,646180,N,N,0,N,00,N
20250411,100256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,453,3,2,0.67,3820664,8439,15.99,450,455,450,585,315,450,452.74,1.27,0,866,460,455,450,445,440,457,447,255,135,500,310,1,1,50907162,231,-3.51,0.90,12,0.02,-129.00,505.00,904,20240401,-49.89,430,20250407,5.35,584,-22.43,20250110,430,5.35,20250407,877,-48.35,20240527,430,5.35,20250407,0.01,Y,012340,500,254 억,,646180,N,N,0,N,00,N
20250411,090257,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,454,4,2,0.89,1389886,3068,5.81,450,455,450,585,315,450,453.03,1.27,0,861,460,455,450,445,440,457,447,255,135,500,310,1,1,50907162,231,-3.52,0.90,12,0.01,-129.00,505.00,904,20240401,-49.78,430,20250407,5.58,584,-22.26,20250110,430,5.58,20250407,877,-48.23,20240527,430,5.58,20250407,0.01,Y,012340,500,254 억,,646180,N,N,0,N,00,N
20250410,160254,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,450,10,2,2.27,23695285,52522,87.09,445,455,445,572,308,440,451.15,1.26,0,2555,457,448,444,435,431,446,433,255,132,500,300,1,1,50907162,229,-3.49,0.89,12,0.10,-129.00,505.00,904,20240329,-50.22,430,20250407,4.65,584,-22.95,20250110,430,4.65,20250407,877,-48.69,20240527,430,4.65,20250407,0.01,Y,012340,500,254 억,,643625,N,N,0,N,00,N
20250410,150254,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,451,11,2,2.50,23172190,51360,85.17,445,455,445,572,308,440,451.17,1.26,0,2640,457,448,444,435,431,446,433,255,132,500,300,1,1,50907162,230,-3.50,0.89,12,0.10,-129.00,505.00,904,20240329,-50.11,430,20250407,4.88,584,-22.77,20250110,430,4.88,20250407,877,-48.57,20240527,430,4.88,20250407,0.01,Y,012340,500,254 억,,643625,N,N,0,N,00,N
20250410,140254,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,449,9,2,2.05,22547740,49973,82.87,445,455,445,572,308,440,451.20,1.26,0,3037,457,448,444,435,431,446,433,255,132,500,300,1,1,50907162,229,-3.48,0.89,12,0.10,-129.00,505.00,904,20240329,-50.33,430,20250407,4.42,584,-23.12,20250110,430,4.42,20250407,877,-48.80,20240527,430,4.42,20250407,0.01,Y,012340,500,254 억,,643625,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 20250411 160253 57 100.00 KOSDAQ 운송장비·부품 N N N N N 455 5 2 1.11 9552458 21063 39.91 450 457 450 585 315 450 453.52 1.27 0 983 460 455 450 445 440 457 447 255 135 500 310 1 1 50907162 232 -3.53 0.90 12 0.04 -129.00 505.00 904 20240401 -49.67 430 20250407 5.81 584 -22.09 20250110 430 5.81 20250407 877 -48.12 20240527 430 5.81 20250407 0.01 Y 012340 500 254 억 646180 N N 0 N 00 N
3 20250411 150255 57 100.00 KOSDAQ 운송장비·부품 N N N N N 456 6 2 1.33 9010364 19871 37.65 450 457 450 585 315 450 453.44 1.27 0 988 460 455 450 445 440 457 447 255 135 500 310 1 1 50907162 232 -3.53 0.90 12 0.04 -129.00 505.00 904 20240401 -49.56 430 20250407 6.05 584 -21.92 20250110 430 6.05 20250407 877 -48.00 20240527 430 6.05 20250407 0.01 Y 012340 500 254 억 646180 N N 0 N 00 N
4 20250411 140255 57 100.00 KOSDAQ 운송장비·부품 N N N N N 452 2 2 0.44 8431917 18600 35.24 450 457 450 585 315 450 453.33 1.27 0 910 460 455 450 445 440 457 447 255 135 500 310 1 1 50907162 230 -3.50 0.90 12 0.04 -129.00 505.00 904 20240401 -50.00 430 20250407 5.12 584 -22.60 20250110 430 5.12 20250407 877 -48.46 20240527 430 5.12 20250407 0.01 Y 012340 500 254 억 646180 N N 0 N 00 N
5 20250411 130255 57 100.00 KOSDAQ 운송장비·부품 N N N N N 454 4 2 0.89 5212690 11512 21.81 450 455 450 585 315 450 452.80 1.27 0 845 460 455 450 445 440 457 447 255 135 500 310 1 1 50907162 231 -3.52 0.90 12 0.02 -129.00 505.00 904 20240401 -49.78 430 20250407 5.58 584 -22.26 20250110 430 5.58 20250407 877 -48.23 20240527 430 5.58 20250407 0.01 Y 012340 500 254 억 646180 N N 0 N 00 N
6 20250411 120255 57 100.00 KOSDAQ 운송장비·부품 N N N N N 453 3 2 0.67 5079214 11218 21.26 450 455 450 585 315 450 452.77 1.27 0 845 460 455 450 445 440 457 447 255 135 500 310 1 1 50907162 231 -3.51 0.90 12 0.02 -129.00 505.00 904 20240401 -49.89 430 20250407 5.35 584 -22.43 20250110 430 5.35 20250407 877 -48.35 20240527 430 5.35 20250407 0.01 Y 012340 500 254 억 646180 N N 0 N 00 N
7 20250411 110254 57 100.00 KOSDAQ 운송장비·부품 N N N N N 453 3 2 0.67 4148752 9164 17.36 450 455 450 585 315 450 452.72 1.27 0 845 460 455 450 445 440 457 447 255 135 500 310 1 1 50907162 231 -3.51 0.90 12 0.02 -129.00 505.00 904 20240401 -49.89 430 20250407 5.35 584 -22.43 20250110 430 5.35 20250407 877 -48.35 20240527 430 5.35 20250407 0.01 Y 012340 500 254 억 646180 N N 0 N 00 N
8 20250411 100256 57 100.00 KOSDAQ 운송장비·부품 N N N N N 453 3 2 0.67 3820664 8439 15.99 450 455 450 585 315 450 452.74 1.27 0 866 460 455 450 445 440 457 447 255 135 500 310 1 1 50907162 231 -3.51 0.90 12 0.02 -129.00 505.00 904 20240401 -49.89 430 20250407 5.35 584 -22.43 20250110 430 5.35 20250407 877 -48.35 20240527 430 5.35 20250407 0.01 Y 012340 500 254 억 646180 N N 0 N 00 N
9 20250411 090257 57 100.00 KOSDAQ 운송장비·부품 N N N N N 454 4 2 0.89 1389886 3068 5.81 450 455 450 585 315 450 453.03 1.27 0 861 460 455 450 445 440 457 447 255 135 500 310 1 1 50907162 231 -3.52 0.90 12 0.01 -129.00 505.00 904 20240401 -49.78 430 20250407 5.58 584 -22.26 20250110 430 5.58 20250407 877 -48.23 20240527 430 5.58 20250407 0.01 Y 012340 500 254 억 646180 N N 0 N 00 N
10 20250410 160254 57 100.00 KOSDAQ 운송장비·부품 N N N N N 450 10 2 2.27 23695285 52522 87.09 445 455 445 572 308 440 451.15 1.26 0 2555 457 448 444 435 431 446 433 255 132 500 300 1 1 50907162 229 -3.49 0.89 12 0.10 -129.00 505.00 904 20240329 -50.22 430 20250407 4.65 584 -22.95 20250110 430 4.65 20250407 877 -48.69 20240527 430 4.65 20250407 0.01 Y 012340 500 254 억 643625 N N 0 N 00 N
11 20250410 150254 57 100.00 KOSDAQ 운송장비·부품 N N N N N 451 11 2 2.50 23172190 51360 85.17 445 455 445 572 308 440 451.17 1.26 0 2640 457 448 444 435 431 446 433 255 132 500 300 1 1 50907162 230 -3.50 0.89 12 0.10 -129.00 505.00 904 20240329 -50.11 430 20250407 4.88 584 -22.77 20250110 430 4.88 20250407 877 -48.57 20240527 430 4.88 20250407 0.01 Y 012340 500 254 억 643625 N N 0 N 00 N
12 20250410 140254 57 100.00 KOSDAQ 운송장비·부품 N N N N N 449 9 2 2.05 22547740 49973 82.87 445 455 445 572 308 440 451.20 1.26 0 3037 457 448 444 435 431 446 433 255 132 500 300 1 1 50907162 229 -3.48 0.89 12 0.10 -129.00 505.00 904 20240329 -50.33 430 20250407 4.42 584 -23.12 20250110 430 4.42 20250407 877 -48.80 20240527 430 4.42 20250407 0.01 Y 012340 500 254 억 643625 N N 0 N 00 N