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
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
20250411,160751,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2235,35,2,1.59,512243291,234313,94.17,2190,2240,2125,2860,1540,2200,2186.05,1.68,0,-13245,2293,2246,2213,2166,2133,2240,2160,313,660,500,1540,5,1,62628299,1400,77.07,0.44,12,0.37,29.00,5111.00,4980,20240401,-55.12,2080,20250409,7.45,3250,-31.23,20250325,2080,7.45,20250409,4890,-54.29,20240528,2080,7.45,20250409,1.45,Y,123040,500,313 억,,1049868,N,N,33072,N,00,N
20250411,150758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2235,35,2,1.59,493543321,225935,90.81,2190,2240,2125,2860,1540,2200,2184.45,1.68,0,-15475,2293,2246,2213,2166,2133,2240,2160,313,660,500,1540,5,1,62628299,1400,77.07,0.44,12,0.36,29.00,5111.00,4980,20240401,-55.12,2080,20250409,7.45,3250,-31.23,20250325,2080,7.45,20250409,4890,-54.29,20240528,2080,7.45,20250409,1.45,Y,123040,500,313 억,,1049868,N,N,7809,N,00,N
20250411,140757,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2220,20,2,0.91,466076551,213594,85.85,2190,2240,2125,2860,1540,2200,2182.07,1.68,0,-14702,2293,2246,2213,2166,2133,2240,2160,313,660,500,1540,5,1,62628299,1390,76.55,0.43,12,0.34,29.00,5111.00,4980,20240401,-55.42,2080,20250409,6.73,3250,-31.69,20250325,2080,6.73,20250409,4890,-54.60,20240528,2080,6.73,20250409,1.45,Y,123040,500,313 억,,1049868,N,N,7809,N,00,N
20250411,130759,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2235,35,2,1.59,406894698,186958,75.14,2190,2240,2125,2860,1540,2200,2176.40,1.68,0,-19397,2293,2246,2213,2166,2133,2240,2160,313,660,500,1540,5,1,62628299,1400,77.07,0.44,12,0.30,29.00,5111.00,4980,20240401,-55.12,2080,20250409,7.45,3250,-31.23,20250325,2080,7.45,20250409,4890,-54.29,20240528,2080,7.45,20250409,1.45,Y,123040,500,313 억,,1049868,N,N,7809,N,00,N
20250411,120759,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2195,-5,5,-0.23,308437456,142594,57.31,2190,2225,2125,2860,1540,2200,2163.05,1.68,0,-6339,2293,2246,2213,2166,2133,2240,2160,313,660,500,1540,5,1,62628299,1375,75.69,0.43,12,0.23,29.00,5111.00,4980,20240401,-55.92,2080,20250409,5.53,3250,-32.46,20250325,2080,5.53,20250409,4890,-55.11,20240528,2080,5.53,20250409,1.45,Y,123040,500,313 억,,1049868,N,N,7809,N,00,N
20250411,110759,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2155,-45,5,-2.05,260692151,120582,48.46,2190,2225,2125,2860,1540,2200,2161.95,1.68,0,-5510,2293,2246,2213,2166,2133,2240,2160,313,660,500,1540,5,1,62628299,1350,74.31,0.42,12,0.19,29.00,5111.00,4980,20240401,-56.73,2080,20250409,3.61,3250,-33.69,20250325,2080,3.61,20250409,4890,-55.93,20240528,2080,3.61,20250409,1.45,Y,123040,500,313 억,,1049868,N,N,7809,N,00,N
20250411,100800,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2135,-65,5,-2.95,191273496,88247,35.47,2190,2225,2125,2860,1540,2200,2167.48,1.68,0,-9206,2293,2246,2213,2166,2133,2240,2160,313,660,500,1540,5,1,62628299,1337,73.62,0.42,12,0.14,29.00,5111.00,4980,20240401,-57.13,2080,20250409,2.64,3250,-34.31,20250325,2080,2.64,20250409,4890,-56.34,20240528,2080,2.64,20250409,1.45,Y,123040,500,313 억,,1049868,N,N,7809,N,00,N
20250411,090803,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2205,5,2,0.23,64515810,29445,11.83,2190,2225,2150,2860,1540,2200,2191.06,1.68,0,13023,2293,2246,2213,2166,2133,2240,2160,313,660,500,1540,5,1,62628299,1381,76.03,0.43,12,0.05,29.00,5111.00,4980,20240401,-55.72,2080,20250409,6.01,3250,-32.15,20250325,2080,6.01,20250409,4890,-54.91,20240528,2080,6.01,20250409,1.45,Y,123040,500,313 억,,1049868,N,N,7809,N,00,N
20250410,160754,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2200,120,2,5.77,542439435,245455,89.66,2200,2260,2180,2700,1460,2080,2209.93,1.59,0,49014,2266,2172,2126,2032,1986,2150,2010,313,620,500,1450,5,1,62628299,1378,75.86,0.43,12,0.39,29.00,5111.00,4980,20240401,-55.82,2080,20250409,5.77,3250,-32.31,20250325,2080,5.77,20250409,4890,-55.01,20240528,2080,5.77,20250409,1.46,Y,123040,500,313 억,,995859,N,N,7809,N,00,N
20250410,150758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2230,150,2,7.21,518740060,234722,85.74,2200,2260,2180,2700,1460,2080,2210.02,1.59,0,45148,2266,2172,2126,2032,1986,2150,2010,313,620,500,1450,5,1,62628299,1397,76.90,0.44,12,0.37,29.00,5111.00,4980,20240401,-55.22,2080,20250409,7.21,3250,-31.38,20250325,2080,7.21,20250409,4890,-54.40,20240528,2080,7.21,20250409,1.46,Y,123040,500,313 억,,995859,N,N,26040,N,00,N
20250410,140755,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2220,140,2,6.73,471049390,213207,77.88,2200,2260,2180,2700,1460,2080,2209.35,1.59,0,34097,2266,2172,2126,2032,1986,2150,2010,313,620,500,1450,5,1,62628299,1390,76.55,0.43,12,0.34,29.00,5111.00,4980,20240401,-55.42,2080,20250409,6.73,3250,-31.69,20250325,2080,6.73,20250409,4890,-54.60,20240528,2080,6.73,20250409,1.46,Y,123040,500,313 억,,995859,N,N,26040,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 160751 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2235 35 2 1.59 512243291 234313 94.17 2190 2240 2125 2860 1540 2200 2186.05 1.68 0 -13245 2293 2246 2213 2166 2133 2240 2160 313 660 500 1540 5 1 62628299 1400 77.07 0.44 12 0.37 29.00 5111.00 4980 20240401 -55.12 2080 20250409 7.45 3250 -31.23 20250325 2080 7.45 20250409 4890 -54.29 20240528 2080 7.45 20250409 1.45 Y 123040 500 313 억 1049868 N N 33072 N 00 N
3 20250411 150758 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2235 35 2 1.59 493543321 225935 90.81 2190 2240 2125 2860 1540 2200 2184.45 1.68 0 -15475 2293 2246 2213 2166 2133 2240 2160 313 660 500 1540 5 1 62628299 1400 77.07 0.44 12 0.36 29.00 5111.00 4980 20240401 -55.12 2080 20250409 7.45 3250 -31.23 20250325 2080 7.45 20250409 4890 -54.29 20240528 2080 7.45 20250409 1.45 Y 123040 500 313 억 1049868 N N 7809 N 00 N
4 20250411 140757 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2220 20 2 0.91 466076551 213594 85.85 2190 2240 2125 2860 1540 2200 2182.07 1.68 0 -14702 2293 2246 2213 2166 2133 2240 2160 313 660 500 1540 5 1 62628299 1390 76.55 0.43 12 0.34 29.00 5111.00 4980 20240401 -55.42 2080 20250409 6.73 3250 -31.69 20250325 2080 6.73 20250409 4890 -54.60 20240528 2080 6.73 20250409 1.45 Y 123040 500 313 억 1049868 N N 7809 N 00 N
5 20250411 130759 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2235 35 2 1.59 406894698 186958 75.14 2190 2240 2125 2860 1540 2200 2176.40 1.68 0 -19397 2293 2246 2213 2166 2133 2240 2160 313 660 500 1540 5 1 62628299 1400 77.07 0.44 12 0.30 29.00 5111.00 4980 20240401 -55.12 2080 20250409 7.45 3250 -31.23 20250325 2080 7.45 20250409 4890 -54.29 20240528 2080 7.45 20250409 1.45 Y 123040 500 313 억 1049868 N N 7809 N 00 N
6 20250411 120759 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2195 -5 5 -0.23 308437456 142594 57.31 2190 2225 2125 2860 1540 2200 2163.05 1.68 0 -6339 2293 2246 2213 2166 2133 2240 2160 313 660 500 1540 5 1 62628299 1375 75.69 0.43 12 0.23 29.00 5111.00 4980 20240401 -55.92 2080 20250409 5.53 3250 -32.46 20250325 2080 5.53 20250409 4890 -55.11 20240528 2080 5.53 20250409 1.45 Y 123040 500 313 억 1049868 N N 7809 N 00 N
7 20250411 110759 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2155 -45 5 -2.05 260692151 120582 48.46 2190 2225 2125 2860 1540 2200 2161.95 1.68 0 -5510 2293 2246 2213 2166 2133 2240 2160 313 660 500 1540 5 1 62628299 1350 74.31 0.42 12 0.19 29.00 5111.00 4980 20240401 -56.73 2080 20250409 3.61 3250 -33.69 20250325 2080 3.61 20250409 4890 -55.93 20240528 2080 3.61 20250409 1.45 Y 123040 500 313 억 1049868 N N 7809 N 00 N
8 20250411 100800 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2135 -65 5 -2.95 191273496 88247 35.47 2190 2225 2125 2860 1540 2200 2167.48 1.68 0 -9206 2293 2246 2213 2166 2133 2240 2160 313 660 500 1540 5 1 62628299 1337 73.62 0.42 12 0.14 29.00 5111.00 4980 20240401 -57.13 2080 20250409 2.64 3250 -34.31 20250325 2080 2.64 20250409 4890 -56.34 20240528 2080 2.64 20250409 1.45 Y 123040 500 313 억 1049868 N N 7809 N 00 N
9 20250411 090803 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2205 5 2 0.23 64515810 29445 11.83 2190 2225 2150 2860 1540 2200 2191.06 1.68 0 13023 2293 2246 2213 2166 2133 2240 2160 313 660 500 1540 5 1 62628299 1381 76.03 0.43 12 0.05 29.00 5111.00 4980 20240401 -55.72 2080 20250409 6.01 3250 -32.15 20250325 2080 6.01 20250409 4890 -54.91 20240528 2080 6.01 20250409 1.45 Y 123040 500 313 억 1049868 N N 7809 N 00 N
10 20250410 160754 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2200 120 2 5.77 542439435 245455 89.66 2200 2260 2180 2700 1460 2080 2209.93 1.59 0 49014 2266 2172 2126 2032 1986 2150 2010 313 620 500 1450 5 1 62628299 1378 75.86 0.43 12 0.39 29.00 5111.00 4980 20240401 -55.82 2080 20250409 5.77 3250 -32.31 20250325 2080 5.77 20250409 4890 -55.01 20240528 2080 5.77 20250409 1.46 Y 123040 500 313 억 995859 N N 7809 N 00 N
11 20250410 150758 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2230 150 2 7.21 518740060 234722 85.74 2200 2260 2180 2700 1460 2080 2210.02 1.59 0 45148 2266 2172 2126 2032 1986 2150 2010 313 620 500 1450 5 1 62628299 1397 76.90 0.44 12 0.37 29.00 5111.00 4980 20240401 -55.22 2080 20250409 7.21 3250 -31.38 20250325 2080 7.21 20250409 4890 -54.40 20240528 2080 7.21 20250409 1.46 Y 123040 500 313 억 995859 N N 26040 N 00 N
12 20250410 140755 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2220 140 2 6.73 471049390 213207 77.88 2200 2260 2180 2700 1460 2080 2209.35 1.59 0 34097 2266 2172 2126 2032 1986 2150 2010 313 620 500 1450 5 1 62628299 1390 76.55 0.43 12 0.34 29.00 5111.00 4980 20240401 -55.42 2080 20250409 6.73 3250 -31.69 20250325 2080 6.73 20250409 4890 -54.60 20240528 2080 6.73 20250409 1.46 Y 123040 500 313 억 995859 N N 26040 N 00 N