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
012860/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
20250411,160256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1435,-2,5,-0.14,109637721,76563,47.86,1425,1443,1406,1868,1006,1437,1431.99,2.32,0,20727,1468,1452,1427,1411,1386,1460,1419,366,431,500,1030,1,1,73233457,1051,6.64,0.47,12,0.10,216.00,3028.00,2445,20240521,-41.31,1272,20241210,12.81,1797,-20.14,20250227,1341,7.01,20250409,2445,-41.31,20240521,1272,12.81,20241210,1.11,Y,012860,500,366 억,,1698491,N,N,14280,N,00,N
20250411,150258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1438,1,2,0.07,84019054,58741,36.72,1425,1443,1406,1868,1006,1437,1430.33,2.32,0,9215,1468,1452,1427,1411,1386,1460,1419,366,431,500,1030,1,1,73233457,1053,6.66,0.47,12,0.08,216.00,3028.00,2445,20240521,-41.19,1272,20241210,13.05,1797,-19.98,20250227,1341,7.23,20250409,2445,-41.19,20240521,1272,13.05,20241210,1.11,Y,012860,500,366 억,,1698491,N,N,900,N,00,N
20250411,140259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1442,5,2,0.35,67194000,47044,29.41,1425,1443,1406,1868,1006,1437,1428.32,2.32,0,5379,1468,1452,1427,1411,1386,1460,1419,366,431,500,1030,1,1,73233457,1056,6.68,0.48,12,0.06,216.00,3028.00,2445,20240521,-41.02,1272,20241210,13.36,1797,-19.76,20250227,1341,7.53,20250409,2445,-41.02,20240521,1272,13.36,20241210,1.11,Y,012860,500,366 억,,1698491,N,N,900,N,00,N
20250411,130259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1441,4,2,0.28,48410785,33989,21.25,1425,1441,1406,1868,1006,1437,1424.31,2.32,0,2216,1468,1452,1427,1411,1386,1460,1419,366,431,500,1030,1,1,73233457,1055,6.67,0.48,12,0.05,216.00,3028.00,2445,20240521,-41.06,1272,20241210,13.29,1797,-19.81,20250227,1341,7.46,20250409,2445,-41.06,20240521,1272,13.29,20241210,1.11,Y,012860,500,366 억,,1698491,N,N,900,N,00,N
20250411,120259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1432,-5,5,-0.35,33733747,23760,14.85,1425,1437,1406,1868,1006,1437,1419.77,2.32,0,-2168,1468,1452,1427,1411,1386,1460,1419,366,431,500,1030,1,1,73233457,1049,6.63,0.47,12,0.03,216.00,3028.00,2445,20240521,-41.43,1272,20241210,12.58,1797,-20.31,20250227,1341,6.79,20250409,2445,-41.43,20240521,1272,12.58,20241210,1.11,Y,012860,500,366 억,,1698491,N,N,900,N,00,N
20250411,110257,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1428,-9,5,-0.63,22651027,16017,10.01,1425,1437,1406,1868,1006,1437,1414.19,2.32,0,58,1468,1452,1427,1411,1386,1460,1419,366,431,500,1030,1,1,73233457,1046,6.61,0.47,12,0.02,216.00,3028.00,2445,20240521,-41.60,1272,20241210,12.26,1797,-20.53,20250227,1341,6.49,20250409,2445,-41.60,20240521,1272,12.26,20241210,1.11,Y,012860,500,366 억,,1698491,N,N,900,N,00,N
20250411,100259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1420,-17,5,-1.18,7497129,5296,3.31,1425,1437,1409,1868,1006,1437,1415.62,2.32,0,-836,1468,1452,1427,1411,1386,1460,1419,366,431,500,1030,1,1,73233457,1040,6.57,0.47,12,0.01,216.00,3028.00,2445,20240521,-41.92,1272,20241210,11.64,1797,-20.98,20250227,1341,5.89,20250409,2445,-41.92,20240521,1272,11.64,20241210,1.11,Y,012860,500,366 억,,1698491,N,N,900,N,00,N
20250411,090300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1425,-12,5,-0.84,753741,529,0.33,1425,1425,1420,1868,1006,1437,1424.84,2.32,0,5,1468,1452,1427,1411,1386,1460,1419,366,431,500,1030,1,1,73233457,1044,6.60,0.47,12,0.00,216.00,3028.00,2445,20240521,-41.72,1272,20241210,12.03,1797,-20.70,20250227,1341,6.26,20250409,2445,-41.72,20240521,1272,12.03,20241210,1.11,Y,012860,500,366 억,,1698491,N,N,900,N,00,N
20250410,160257,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1437,73,2,5.35,228043895,159547,145.88,1429,1443,1402,1773,955,1364,1429.32,2.26,0,45000,1414,1389,1365,1340,1316,1377,1328,366,409,500,980,1,1,73233457,1052,6.65,0.47,12,0.22,216.00,3028.00,2445,20240521,-41.23,1272,20241210,12.97,1797,-20.03,20250227,1341,7.16,20250409,2445,-41.23,20240521,1272,12.97,20241210,1.15,Y,012860,500,366 억,,1655915,N,N,900,N,00,N
20250410,150257,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1440,76,2,5.57,213824065,149664,136.84,1429,1443,1402,1773,955,1364,1428.69,2.26,0,43260,1414,1389,1365,1340,1316,1377,1328,366,409,500,980,1,1,73233457,1055,6.67,0.48,12,0.20,216.00,3028.00,2445,20240521,-41.10,1272,20241210,13.21,1797,-19.87,20250227,1341,7.38,20250409,2445,-41.10,20240521,1272,13.21,20241210,1.15,Y,012860,500,366 억,,1655915,N,N,7,N,00,N
20250410,140257,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1438,74,2,5.43,173826623,121875,111.43,1429,1442,1402,1773,955,1364,1426.27,2.26,0,23114,1414,1389,1365,1340,1316,1377,1328,366,409,500,980,1,1,73233457,1053,6.66,0.47,12,0.17,216.00,3028.00,2445,20240521,-41.19,1272,20241210,13.05,1797,-19.98,20250227,1341,7.23,20250409,2445,-41.19,20240521,1272,13.05,20241210,1.15,Y,012860,500,366 억,,1655915,N,N,7,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 160256 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1435 -2 5 -0.14 109637721 76563 47.86 1425 1443 1406 1868 1006 1437 1431.99 2.32 0 20727 1468 1452 1427 1411 1386 1460 1419 366 431 500 1030 1 1 73233457 1051 6.64 0.47 12 0.10 216.00 3028.00 2445 20240521 -41.31 1272 20241210 12.81 1797 -20.14 20250227 1341 7.01 20250409 2445 -41.31 20240521 1272 12.81 20241210 1.11 Y 012860 500 366 억 1698491 N N 14280 N 00 N
3 20250411 150258 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1438 1 2 0.07 84019054 58741 36.72 1425 1443 1406 1868 1006 1437 1430.33 2.32 0 9215 1468 1452 1427 1411 1386 1460 1419 366 431 500 1030 1 1 73233457 1053 6.66 0.47 12 0.08 216.00 3028.00 2445 20240521 -41.19 1272 20241210 13.05 1797 -19.98 20250227 1341 7.23 20250409 2445 -41.19 20240521 1272 13.05 20241210 1.11 Y 012860 500 366 억 1698491 N N 900 N 00 N
4 20250411 140259 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1442 5 2 0.35 67194000 47044 29.41 1425 1443 1406 1868 1006 1437 1428.32 2.32 0 5379 1468 1452 1427 1411 1386 1460 1419 366 431 500 1030 1 1 73233457 1056 6.68 0.48 12 0.06 216.00 3028.00 2445 20240521 -41.02 1272 20241210 13.36 1797 -19.76 20250227 1341 7.53 20250409 2445 -41.02 20240521 1272 13.36 20241210 1.11 Y 012860 500 366 억 1698491 N N 900 N 00 N
5 20250411 130259 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1441 4 2 0.28 48410785 33989 21.25 1425 1441 1406 1868 1006 1437 1424.31 2.32 0 2216 1468 1452 1427 1411 1386 1460 1419 366 431 500 1030 1 1 73233457 1055 6.67 0.48 12 0.05 216.00 3028.00 2445 20240521 -41.06 1272 20241210 13.29 1797 -19.81 20250227 1341 7.46 20250409 2445 -41.06 20240521 1272 13.29 20241210 1.11 Y 012860 500 366 억 1698491 N N 900 N 00 N
6 20250411 120259 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1432 -5 5 -0.35 33733747 23760 14.85 1425 1437 1406 1868 1006 1437 1419.77 2.32 0 -2168 1468 1452 1427 1411 1386 1460 1419 366 431 500 1030 1 1 73233457 1049 6.63 0.47 12 0.03 216.00 3028.00 2445 20240521 -41.43 1272 20241210 12.58 1797 -20.31 20250227 1341 6.79 20250409 2445 -41.43 20240521 1272 12.58 20241210 1.11 Y 012860 500 366 억 1698491 N N 900 N 00 N
7 20250411 110257 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1428 -9 5 -0.63 22651027 16017 10.01 1425 1437 1406 1868 1006 1437 1414.19 2.32 0 58 1468 1452 1427 1411 1386 1460 1419 366 431 500 1030 1 1 73233457 1046 6.61 0.47 12 0.02 216.00 3028.00 2445 20240521 -41.60 1272 20241210 12.26 1797 -20.53 20250227 1341 6.49 20250409 2445 -41.60 20240521 1272 12.26 20241210 1.11 Y 012860 500 366 억 1698491 N N 900 N 00 N
8 20250411 100259 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1420 -17 5 -1.18 7497129 5296 3.31 1425 1437 1409 1868 1006 1437 1415.62 2.32 0 -836 1468 1452 1427 1411 1386 1460 1419 366 431 500 1030 1 1 73233457 1040 6.57 0.47 12 0.01 216.00 3028.00 2445 20240521 -41.92 1272 20241210 11.64 1797 -20.98 20250227 1341 5.89 20250409 2445 -41.92 20240521 1272 11.64 20241210 1.11 Y 012860 500 366 억 1698491 N N 900 N 00 N
9 20250411 090300 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1425 -12 5 -0.84 753741 529 0.33 1425 1425 1420 1868 1006 1437 1424.84 2.32 0 5 1468 1452 1427 1411 1386 1460 1419 366 431 500 1030 1 1 73233457 1044 6.60 0.47 12 0.00 216.00 3028.00 2445 20240521 -41.72 1272 20241210 12.03 1797 -20.70 20250227 1341 6.26 20250409 2445 -41.72 20240521 1272 12.03 20241210 1.11 Y 012860 500 366 억 1698491 N N 900 N 00 N
10 20250410 160257 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1437 73 2 5.35 228043895 159547 145.88 1429 1443 1402 1773 955 1364 1429.32 2.26 0 45000 1414 1389 1365 1340 1316 1377 1328 366 409 500 980 1 1 73233457 1052 6.65 0.47 12 0.22 216.00 3028.00 2445 20240521 -41.23 1272 20241210 12.97 1797 -20.03 20250227 1341 7.16 20250409 2445 -41.23 20240521 1272 12.97 20241210 1.15 Y 012860 500 366 억 1655915 N N 900 N 00 N
11 20250410 150257 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1440 76 2 5.57 213824065 149664 136.84 1429 1443 1402 1773 955 1364 1428.69 2.26 0 43260 1414 1389 1365 1340 1316 1377 1328 366 409 500 980 1 1 73233457 1055 6.67 0.48 12 0.20 216.00 3028.00 2445 20240521 -41.10 1272 20241210 13.21 1797 -19.87 20250227 1341 7.38 20250409 2445 -41.10 20240521 1272 13.21 20241210 1.15 Y 012860 500 366 억 1655915 N N 7 N 00 N
12 20250410 140257 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1438 74 2 5.43 173826623 121875 111.43 1429 1442 1402 1773 955 1364 1426.27 2.26 0 23114 1414 1389 1365 1340 1316 1377 1328 366 409 500 980 1 1 73233457 1053 6.66 0.47 12 0.17 216.00 3028.00 2445 20240521 -41.19 1272 20241210 13.05 1797 -19.98 20250227 1341 7.23 20250409 2445 -41.19 20240521 1272 13.05 20241210 1.15 Y 012860 500 366 억 1655915 N N 7 N 00 N