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
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
20250411,160758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1717,27,2,1.60,198630154,116862,107.94,1690,1717,1663,2195,1183,1690,1699.69,2.12,0,14765,1732,1710,1673,1651,1614,1722,1663,27,505,100,1010,1,1,26690460,458,2.26,0.41,12,0.44,761.00,4208.00,3380,20240627,-49.20,1155,20241025,48.66,1882,-8.77,20250305,1260,36.27,20250103,3380,-49.20,20240627,1155,48.66,20241025,0.44,Y,128540,100,26 억,,565456,N,N,11919,N,00,N
20250411,150805,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1714,24,2,1.42,171471872,101023,93.31,1690,1717,1663,2195,1183,1690,1697.35,2.12,0,9161,1732,1710,1673,1651,1614,1722,1663,27,505,100,1010,1,1,26690460,457,2.25,0.41,12,0.38,761.00,4208.00,3380,20240627,-49.29,1155,20241025,48.40,1882,-8.93,20250305,1260,36.03,20250103,3380,-49.29,20240627,1155,48.40,20241025,0.44,Y,128540,100,26 억,,565456,N,N,556,N,00,N
20250411,140804,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1714,24,2,1.42,154559952,91152,84.19,1690,1717,1663,2195,1183,1690,1695.63,2.12,0,4841,1732,1710,1673,1651,1614,1722,1663,27,505,100,1010,1,1,26690460,457,2.25,0.41,12,0.34,761.00,4208.00,3380,20240627,-49.29,1155,20241025,48.40,1882,-8.93,20250305,1260,36.03,20250103,3380,-49.29,20240627,1155,48.40,20241025,0.44,Y,128540,100,26 억,,565456,N,N,556,N,00,N
20250411,130805,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1715,25,2,1.48,139889794,82594,76.29,1690,1717,1663,2195,1183,1690,1693.70,2.12,0,3603,1732,1710,1673,1651,1614,1722,1663,27,505,100,1010,1,1,26690460,458,2.25,0.41,12,0.31,761.00,4208.00,3380,20240627,-49.26,1155,20241025,48.48,1882,-8.87,20250305,1260,36.11,20250103,3380,-49.26,20240627,1155,48.48,20241025,0.44,Y,128540,100,26 억,,565456,N,N,556,N,00,N
20250411,120806,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1711,21,2,1.24,117416790,69454,64.15,1690,1717,1663,2195,1183,1690,1690.57,2.12,0,-1092,1732,1710,1673,1651,1614,1722,1663,27,505,100,1010,1,1,26690460,457,2.25,0.41,12,0.26,761.00,4208.00,3380,20240627,-49.38,1155,20241025,48.14,1882,-9.09,20250305,1260,35.79,20250103,3380,-49.38,20240627,1155,48.14,20241025,0.44,Y,128540,100,26 억,,565456,N,N,556,N,00,N
20250411,110806,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1686,-4,5,-0.24,82113902,48723,45.00,1690,1695,1663,2195,1183,1690,1685.32,2.12,0,-6072,1732,1710,1673,1651,1614,1722,1663,27,505,100,1010,1,1,26690460,450,2.22,0.40,12,0.18,761.00,4208.00,3380,20240627,-50.12,1155,20241025,45.97,1882,-10.41,20250305,1260,33.81,20250103,3380,-50.12,20240627,1155,45.97,20241025,0.44,Y,128540,100,26 억,,565456,N,N,556,N,00,N
20250411,100807,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1694,4,2,0.24,67240325,39887,36.84,1690,1695,1663,2195,1183,1690,1685.77,2.12,0,-7660,1732,1710,1673,1651,1614,1722,1663,27,505,100,1010,1,1,26690460,452,2.23,0.40,12,0.15,761.00,4208.00,3380,20240627,-49.88,1155,20241025,46.67,1882,-9.99,20250305,1260,34.44,20250103,3380,-49.88,20240627,1155,46.67,20241025,0.44,Y,128540,100,26 억,,565456,N,N,556,N,00,N
20250411,090809,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1685,-5,5,-0.30,3989330,2385,2.20,1690,1690,1663,2195,1183,1690,1672.68,2.12,0,1321,1732,1710,1673,1651,1614,1722,1663,27,505,100,1010,1,1,26690460,450,2.21,0.40,12,0.01,761.00,4208.00,3380,20240627,-50.15,1155,20241025,45.89,1882,-10.47,20250305,1260,33.73,20250103,3380,-50.15,20240627,1155,45.89,20241025,0.44,Y,128540,100,26 억,,565456,N,N,556,N,00,N
20250410,160801,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1690,85,2,5.30,181295336,108204,63.47,1678,1695,1636,2085,1124,1605,1675.43,1.89,0,41511,1725,1664,1627,1566,1529,1646,1548,27,480,100,960,1,1,26690460,451,2.22,0.40,12,0.41,761.00,4208.00,3380,20240627,-50.00,1155,20241025,46.32,1882,-10.20,20250305,1260,34.13,20250103,3380,-50.00,20240627,1155,46.32,20241025,0.45,Y,128540,100,26 억,,503188,N,N,556,N,00,N
20250410,150804,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1684,79,2,4.92,167598549,100082,58.70,1678,1695,1636,2085,1124,1605,1674.61,1.89,0,39526,1725,1664,1627,1566,1529,1646,1548,27,480,100,960,1,1,26690460,449,2.21,0.40,12,0.37,761.00,4208.00,3380,20240627,-50.18,1155,20241025,45.80,1882,-10.52,20250305,1260,33.65,20250103,3380,-50.18,20240627,1155,45.80,20241025,0.45,Y,128540,100,26 억,,503188,N,N,17245,N,00,N
20250410,140802,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1680,75,2,4.67,146820605,87746,51.47,1678,1695,1636,2085,1124,1605,1673.25,1.89,0,31286,1725,1664,1627,1566,1529,1646,1548,27,480,100,960,1,1,26690460,448,2.21,0.40,12,0.33,761.00,4208.00,3380,20240627,-50.30,1155,20241025,45.45,1882,-10.73,20250305,1260,33.33,20250103,3380,-50.30,20240627,1155,45.45,20241025,0.45,Y,128540,100,26 억,,503188,N,N,17245,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 160758 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1717 27 2 1.60 198630154 116862 107.94 1690 1717 1663 2195 1183 1690 1699.69 2.12 0 14765 1732 1710 1673 1651 1614 1722 1663 27 505 100 1010 1 1 26690460 458 2.26 0.41 12 0.44 761.00 4208.00 3380 20240627 -49.20 1155 20241025 48.66 1882 -8.77 20250305 1260 36.27 20250103 3380 -49.20 20240627 1155 48.66 20241025 0.44 Y 128540 100 26 억 565456 N N 11919 N 00 N
3 20250411 150805 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1714 24 2 1.42 171471872 101023 93.31 1690 1717 1663 2195 1183 1690 1697.35 2.12 0 9161 1732 1710 1673 1651 1614 1722 1663 27 505 100 1010 1 1 26690460 457 2.25 0.41 12 0.38 761.00 4208.00 3380 20240627 -49.29 1155 20241025 48.40 1882 -8.93 20250305 1260 36.03 20250103 3380 -49.29 20240627 1155 48.40 20241025 0.44 Y 128540 100 26 억 565456 N N 556 N 00 N
4 20250411 140804 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1714 24 2 1.42 154559952 91152 84.19 1690 1717 1663 2195 1183 1690 1695.63 2.12 0 4841 1732 1710 1673 1651 1614 1722 1663 27 505 100 1010 1 1 26690460 457 2.25 0.41 12 0.34 761.00 4208.00 3380 20240627 -49.29 1155 20241025 48.40 1882 -8.93 20250305 1260 36.03 20250103 3380 -49.29 20240627 1155 48.40 20241025 0.44 Y 128540 100 26 억 565456 N N 556 N 00 N
5 20250411 130805 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1715 25 2 1.48 139889794 82594 76.29 1690 1717 1663 2195 1183 1690 1693.70 2.12 0 3603 1732 1710 1673 1651 1614 1722 1663 27 505 100 1010 1 1 26690460 458 2.25 0.41 12 0.31 761.00 4208.00 3380 20240627 -49.26 1155 20241025 48.48 1882 -8.87 20250305 1260 36.11 20250103 3380 -49.26 20240627 1155 48.48 20241025 0.44 Y 128540 100 26 억 565456 N N 556 N 00 N
6 20250411 120806 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1711 21 2 1.24 117416790 69454 64.15 1690 1717 1663 2195 1183 1690 1690.57 2.12 0 -1092 1732 1710 1673 1651 1614 1722 1663 27 505 100 1010 1 1 26690460 457 2.25 0.41 12 0.26 761.00 4208.00 3380 20240627 -49.38 1155 20241025 48.14 1882 -9.09 20250305 1260 35.79 20250103 3380 -49.38 20240627 1155 48.14 20241025 0.44 Y 128540 100 26 억 565456 N N 556 N 00 N
7 20250411 110806 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1686 -4 5 -0.24 82113902 48723 45.00 1690 1695 1663 2195 1183 1690 1685.32 2.12 0 -6072 1732 1710 1673 1651 1614 1722 1663 27 505 100 1010 1 1 26690460 450 2.22 0.40 12 0.18 761.00 4208.00 3380 20240627 -50.12 1155 20241025 45.97 1882 -10.41 20250305 1260 33.81 20250103 3380 -50.12 20240627 1155 45.97 20241025 0.44 Y 128540 100 26 억 565456 N N 556 N 00 N
8 20250411 100807 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1694 4 2 0.24 67240325 39887 36.84 1690 1695 1663 2195 1183 1690 1685.77 2.12 0 -7660 1732 1710 1673 1651 1614 1722 1663 27 505 100 1010 1 1 26690460 452 2.23 0.40 12 0.15 761.00 4208.00 3380 20240627 -49.88 1155 20241025 46.67 1882 -9.99 20250305 1260 34.44 20250103 3380 -49.88 20240627 1155 46.67 20241025 0.44 Y 128540 100 26 억 565456 N N 556 N 00 N
9 20250411 090809 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1685 -5 5 -0.30 3989330 2385 2.20 1690 1690 1663 2195 1183 1690 1672.68 2.12 0 1321 1732 1710 1673 1651 1614 1722 1663 27 505 100 1010 1 1 26690460 450 2.21 0.40 12 0.01 761.00 4208.00 3380 20240627 -50.15 1155 20241025 45.89 1882 -10.47 20250305 1260 33.73 20250103 3380 -50.15 20240627 1155 45.89 20241025 0.44 Y 128540 100 26 억 565456 N N 556 N 00 N
10 20250410 160801 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1690 85 2 5.30 181295336 108204 63.47 1678 1695 1636 2085 1124 1605 1675.43 1.89 0 41511 1725 1664 1627 1566 1529 1646 1548 27 480 100 960 1 1 26690460 451 2.22 0.40 12 0.41 761.00 4208.00 3380 20240627 -50.00 1155 20241025 46.32 1882 -10.20 20250305 1260 34.13 20250103 3380 -50.00 20240627 1155 46.32 20241025 0.45 Y 128540 100 26 억 503188 N N 556 N 00 N
11 20250410 150804 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1684 79 2 4.92 167598549 100082 58.70 1678 1695 1636 2085 1124 1605 1674.61 1.89 0 39526 1725 1664 1627 1566 1529 1646 1548 27 480 100 960 1 1 26690460 449 2.21 0.40 12 0.37 761.00 4208.00 3380 20240627 -50.18 1155 20241025 45.80 1882 -10.52 20250305 1260 33.65 20250103 3380 -50.18 20240627 1155 45.80 20241025 0.45 Y 128540 100 26 억 503188 N N 17245 N 00 N
12 20250410 140802 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1680 75 2 4.67 146820605 87746 51.47 1678 1695 1636 2085 1124 1605 1673.25 1.89 0 31286 1725 1664 1627 1566 1529 1646 1548 27 480 100 960 1 1 26690460 448 2.21 0.40 12 0.33 761.00 4208.00 3380 20240627 -50.30 1155 20241025 45.45 1882 -10.73 20250305 1260 33.33 20250103 3380 -50.30 20240627 1155 45.45 20241025 0.45 Y 128540 100 26 억 503188 N N 17245 N 00 N