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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
123750/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
20250417,160803,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1526,-13,5,-0.84,11450883,7434,52.46,1520,1555,1516,2000,1078,1539,1540.34,1.08,0,-615,1579,1559,1534,1514,1489,1546,1501,64,461,500,1040,1,1,12746297,195,-3.06,0.97,12,0.06,-498.00,1581.00,2325,20240405,-34.37,1214,20241209,25.70,1697,-10.08,20250120,1356,12.54,20250311,2165,-29.52,20240529,1214,25.70,20241209,0.00,Y,123750,500,63 억,,138255,N,N,0,N,00,N
20250417,150810,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1534,-5,5,-0.32,10640542,6903,48.71,1520,1555,1516,2000,1078,1539,1541.44,1.08,0,-613,1579,1559,1534,1514,1489,1546,1501,64,461,500,1040,1,1,12746297,196,-3.08,0.97,12,0.05,-498.00,1581.00,2325,20240405,-34.02,1214,20241209,26.36,1697,-9.61,20250120,1356,13.13,20250311,2165,-29.15,20240529,1214,26.36,20241209,0.00,Y,123750,500,63 억,,138255,N,N,0,N,00,N
20250417,140813,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1536,-3,5,-0.19,8860775,5737,40.48,1520,1555,1520,2000,1078,1539,1544.50,1.08,0,-596,1579,1559,1534,1514,1489,1546,1501,64,461,500,1040,1,1,12746297,196,-3.08,0.97,12,0.05,-498.00,1581.00,2325,20240405,-33.94,1214,20241209,26.52,1697,-9.49,20250120,1356,13.27,20250311,2165,-29.05,20240529,1214,26.52,20241209,0.00,Y,123750,500,63 억,,138255,N,N,0,N,00,N
20250417,130811,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1541,2,2,0.13,7640481,4943,34.88,1520,1555,1520,2000,1078,1539,1545.72,1.08,0,-603,1579,1559,1534,1514,1489,1546,1501,64,461,500,1040,1,1,12746297,196,-3.09,0.97,12,0.04,-498.00,1581.00,2325,20240405,-33.72,1214,20241209,26.94,1697,-9.19,20250120,1356,13.64,20250311,2165,-28.82,20240529,1214,26.94,20241209,0.00,Y,123750,500,63 억,,138255,N,N,0,N,00,N
20250417,120810,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1547,8,2,0.52,6967090,4506,31.80,1520,1555,1520,2000,1078,1539,1546.18,1.08,0,-592,1579,1559,1534,1514,1489,1546,1501,64,461,500,1040,1,1,12746297,197,-3.11,0.98,12,0.04,-498.00,1581.00,2325,20240405,-33.46,1214,20241209,27.43,1697,-8.84,20250120,1356,14.09,20250311,2165,-28.55,20240529,1214,27.43,20241209,0.00,Y,123750,500,63 억,,138255,N,N,0,N,00,N
20250417,110809,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1537,-2,5,-0.13,6933164,4484,31.64,1520,1555,1520,2000,1078,1539,1546.20,1.08,0,-595,1579,1559,1534,1514,1489,1546,1501,64,461,500,1040,1,1,12746297,196,-3.09,0.97,12,0.04,-498.00,1581.00,2325,20240405,-33.89,1214,20241209,26.61,1697,-9.43,20250120,1356,13.35,20250311,2165,-29.01,20240529,1214,26.61,20241209,0.00,Y,123750,500,63 억,,138255,N,N,0,N,00,N
20250417,100809,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1549,10,2,0.65,6488055,4196,29.61,1520,1555,1520,2000,1078,1539,1546.25,1.08,0,-394,1579,1559,1534,1514,1489,1546,1501,64,461,500,1040,1,1,12746297,197,-3.11,0.98,12,0.03,-498.00,1581.00,2325,20240405,-33.38,1214,20241209,27.59,1697,-8.72,20250120,1356,14.23,20250311,2165,-28.45,20240529,1214,27.59,20241209,0.00,Y,123750,500,63 억,,138255,N,N,0,N,00,N
20250417,090813,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1522,-17,5,-1.10,1736260,1136,8.02,1520,1552,1520,2000,1078,1539,1528.40,1.08,0,-7,1579,1559,1534,1514,1489,1546,1501,64,461,500,1040,1,1,12746297,194,-3.06,0.96,12,0.01,-498.00,1581.00,2325,20240405,-34.54,1214,20241209,25.37,1697,-10.31,20250120,1356,12.24,20250311,2165,-29.70,20240529,1214,25.37,20241209,0.00,Y,123750,500,63 억,,138255,N,N,0,N,00,N
20250416,160800,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1539,12,2,0.79,19496813,12747,89.50,1542,1554,1509,1985,1069,1527,1529.52,1.09,0,-309,1555,1540,1520,1505,1485,1548,1513,64,458,500,1030,1,1,12746297,196,-3.09,0.97,12,0.10,-498.00,1581.00,2365,20240404,-34.93,1214,20241209,26.77,1697,-9.31,20250120,1356,13.50,20250311,2165,-28.91,20240529,1214,26.77,20241209,0.00,Y,123750,500,63 억,,138564,N,N,0,N,00,N
20250416,150810,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1540,13,2,0.85,18608474,12167,85.43,1542,1554,1509,1985,1069,1527,1529.42,1.09,0,-309,1555,1540,1520,1505,1485,1548,1513,64,458,500,1030,1,1,12746297,196,-3.09,0.97,12,0.10,-498.00,1581.00,2365,20240404,-34.88,1214,20241209,26.85,1697,-9.25,20250120,1356,13.57,20250311,2165,-28.87,20240529,1214,26.85,20241209,0.00,Y,123750,500,63 억,,138564,N,N,0,N,00,N
20250416,140809,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1540,13,2,0.85,17048467,11154,78.32,1542,1554,1509,1985,1069,1527,1528.46,1.09,0,-296,1555,1540,1520,1505,1485,1548,1513,64,458,500,1030,1,1,12746297,196,-3.09,0.97,12,0.09,-498.00,1581.00,2365,20240404,-34.88,1214,20241209,26.85,1697,-9.25,20250120,1356,13.57,20250311,2165,-28.87,20240529,1214,26.85,20241209,0.00,Y,123750,500,63 억,,138564,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 20250417 160803 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1526 -13 5 -0.84 11450883 7434 52.46 1520 1555 1516 2000 1078 1539 1540.34 1.08 0 -615 1579 1559 1534 1514 1489 1546 1501 64 461 500 1040 1 1 12746297 195 -3.06 0.97 12 0.06 -498.00 1581.00 2325 20240405 -34.37 1214 20241209 25.70 1697 -10.08 20250120 1356 12.54 20250311 2165 -29.52 20240529 1214 25.70 20241209 0.00 Y 123750 500 63 억 138255 N N 0 N 00 N
3 20250417 150810 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1534 -5 5 -0.32 10640542 6903 48.71 1520 1555 1516 2000 1078 1539 1541.44 1.08 0 -613 1579 1559 1534 1514 1489 1546 1501 64 461 500 1040 1 1 12746297 196 -3.08 0.97 12 0.05 -498.00 1581.00 2325 20240405 -34.02 1214 20241209 26.36 1697 -9.61 20250120 1356 13.13 20250311 2165 -29.15 20240529 1214 26.36 20241209 0.00 Y 123750 500 63 억 138255 N N 0 N 00 N
4 20250417 140813 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1536 -3 5 -0.19 8860775 5737 40.48 1520 1555 1520 2000 1078 1539 1544.50 1.08 0 -596 1579 1559 1534 1514 1489 1546 1501 64 461 500 1040 1 1 12746297 196 -3.08 0.97 12 0.05 -498.00 1581.00 2325 20240405 -33.94 1214 20241209 26.52 1697 -9.49 20250120 1356 13.27 20250311 2165 -29.05 20240529 1214 26.52 20241209 0.00 Y 123750 500 63 억 138255 N N 0 N 00 N
5 20250417 130811 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1541 2 2 0.13 7640481 4943 34.88 1520 1555 1520 2000 1078 1539 1545.72 1.08 0 -603 1579 1559 1534 1514 1489 1546 1501 64 461 500 1040 1 1 12746297 196 -3.09 0.97 12 0.04 -498.00 1581.00 2325 20240405 -33.72 1214 20241209 26.94 1697 -9.19 20250120 1356 13.64 20250311 2165 -28.82 20240529 1214 26.94 20241209 0.00 Y 123750 500 63 억 138255 N N 0 N 00 N
6 20250417 120810 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1547 8 2 0.52 6967090 4506 31.80 1520 1555 1520 2000 1078 1539 1546.18 1.08 0 -592 1579 1559 1534 1514 1489 1546 1501 64 461 500 1040 1 1 12746297 197 -3.11 0.98 12 0.04 -498.00 1581.00 2325 20240405 -33.46 1214 20241209 27.43 1697 -8.84 20250120 1356 14.09 20250311 2165 -28.55 20240529 1214 27.43 20241209 0.00 Y 123750 500 63 억 138255 N N 0 N 00 N
7 20250417 110809 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1537 -2 5 -0.13 6933164 4484 31.64 1520 1555 1520 2000 1078 1539 1546.20 1.08 0 -595 1579 1559 1534 1514 1489 1546 1501 64 461 500 1040 1 1 12746297 196 -3.09 0.97 12 0.04 -498.00 1581.00 2325 20240405 -33.89 1214 20241209 26.61 1697 -9.43 20250120 1356 13.35 20250311 2165 -29.01 20240529 1214 26.61 20241209 0.00 Y 123750 500 63 억 138255 N N 0 N 00 N
8 20250417 100809 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1549 10 2 0.65 6488055 4196 29.61 1520 1555 1520 2000 1078 1539 1546.25 1.08 0 -394 1579 1559 1534 1514 1489 1546 1501 64 461 500 1040 1 1 12746297 197 -3.11 0.98 12 0.03 -498.00 1581.00 2325 20240405 -33.38 1214 20241209 27.59 1697 -8.72 20250120 1356 14.23 20250311 2165 -28.45 20240529 1214 27.59 20241209 0.00 Y 123750 500 63 억 138255 N N 0 N 00 N
9 20250417 090813 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1522 -17 5 -1.10 1736260 1136 8.02 1520 1552 1520 2000 1078 1539 1528.40 1.08 0 -7 1579 1559 1534 1514 1489 1546 1501 64 461 500 1040 1 1 12746297 194 -3.06 0.96 12 0.01 -498.00 1581.00 2325 20240405 -34.54 1214 20241209 25.37 1697 -10.31 20250120 1356 12.24 20250311 2165 -29.70 20240529 1214 25.37 20241209 0.00 Y 123750 500 63 억 138255 N N 0 N 00 N
10 20250416 160800 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1539 12 2 0.79 19496813 12747 89.50 1542 1554 1509 1985 1069 1527 1529.52 1.09 0 -309 1555 1540 1520 1505 1485 1548 1513 64 458 500 1030 1 1 12746297 196 -3.09 0.97 12 0.10 -498.00 1581.00 2365 20240404 -34.93 1214 20241209 26.77 1697 -9.31 20250120 1356 13.50 20250311 2165 -28.91 20240529 1214 26.77 20241209 0.00 Y 123750 500 63 억 138564 N N 0 N 00 N
11 20250416 150810 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1540 13 2 0.85 18608474 12167 85.43 1542 1554 1509 1985 1069 1527 1529.42 1.09 0 -309 1555 1540 1520 1505 1485 1548 1513 64 458 500 1030 1 1 12746297 196 -3.09 0.97 12 0.10 -498.00 1581.00 2365 20240404 -34.88 1214 20241209 26.85 1697 -9.25 20250120 1356 13.57 20250311 2165 -28.87 20240529 1214 26.85 20241209 0.00 Y 123750 500 63 억 138564 N N 0 N 00 N
12 20250416 140809 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1540 13 2 0.85 17048467 11154 78.32 1542 1554 1509 1985 1069 1527 1528.46 1.09 0 -296 1555 1540 1520 1505 1485 1548 1513 64 458 500 1030 1 1 12746297 196 -3.09 0.97 12 0.09 -498.00 1581.00 2365 20240404 -34.88 1214 20241209 26.85 1697 -9.25 20250120 1356 13.57 20250311 2165 -28.87 20240529 1214 26.85 20241209 0.00 Y 123750 500 63 억 138564 N N 0 N 00 N