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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014200/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
20250421,160302,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,-31.56,3.02,12,0.00,-957.00,9989.00,30200,20240409,0.00,30200,20240409,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240422,0.17,Y,014200,500,15 억,,59212,N,N,0,N,00,N
20250421,150307,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,-31.56,3.02,12,0.00,-957.00,9989.00,30200,20240409,0.00,30200,20240409,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240422,0.17,Y,014200,500,15 억,,59212,N,N,0,N,00,N
20250421,140308,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,-31.56,3.02,12,0.00,-957.00,9989.00,30200,20240409,0.00,30200,20240409,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240422,0.17,Y,014200,500,15 억,,59212,N,N,0,N,00,N
20250421,130308,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,-31.56,3.02,12,0.00,-957.00,9989.00,30200,20240409,0.00,30200,20240409,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240422,0.17,Y,014200,500,15 억,,59212,N,N,0,N,00,N
20250421,120307,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,-31.56,3.02,12,0.00,-957.00,9989.00,30200,20240409,0.00,30200,20240409,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240422,0.17,Y,014200,500,15 억,,59212,N,N,0,N,00,N
20250421,110308,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,-31.56,3.02,12,0.00,-957.00,9989.00,30200,20240409,0.00,30200,20240409,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240422,0.17,Y,014200,500,15 억,,59212,N,N,0,N,00,N
20250421,100305,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,-31.56,3.02,12,0.00,-957.00,9989.00,30200,20240409,0.00,30200,20240409,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240422,0.17,Y,014200,500,15 억,,59212,N,N,0,N,00,N
20250421,090313,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,-31.56,3.02,12,0.00,-957.00,9989.00,30200,20240409,0.00,30200,20240409,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240422,0.17,Y,014200,500,15 억,,59212,N,N,0,N,00,N
20250418,160302,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,-31.56,3.02,12,0.00,-957.00,9989.00,30200,20240408,0.00,30200,20240408,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240418,0.17,Y,014200,500,15 억,,59212,N,N,0,N,00,N
20250418,150306,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,-31.56,3.02,12,0.00,-957.00,9989.00,30200,20240408,0.00,30200,20240408,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240418,0.17,Y,014200,500,15 억,,59212,N,N,0,N,00,N
20250418,140307,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,-31.56,3.02,12,0.00,-957.00,9989.00,30200,20240408,0.00,30200,20240408,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240418,0.17,Y,014200,500,15 억,,59212,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 20250421 160302 58 100.00 KOSDAQ 운송장비·부품 N N N N N 30200 0 3 0.00 0 0 0.00 0 0 0 45300 15100 30200 0.00 1.96 0 0 30200 30200 30200 30200 30200 30200 30200 15 15100 500 0 50 1 3023556 913 -31.56 3.02 12 0.00 -957.00 9989.00 30200 20240409 0.00 30200 20240409 0.00 30200 0.00 20250102 30200 0.00 20250102 30200 0.00 20241022 1006 2901.99 20240422 0.17 Y 014200 500 15 억 59212 N N 0 N 00 N
3 20250421 150307 58 100.00 KOSDAQ 운송장비·부품 N N N N N 30200 0 3 0.00 0 0 0.00 0 0 0 45300 15100 30200 0.00 1.96 0 0 30200 30200 30200 30200 30200 30200 30200 15 15100 500 0 50 1 3023556 913 -31.56 3.02 12 0.00 -957.00 9989.00 30200 20240409 0.00 30200 20240409 0.00 30200 0.00 20250102 30200 0.00 20250102 30200 0.00 20241022 1006 2901.99 20240422 0.17 Y 014200 500 15 억 59212 N N 0 N 00 N
4 20250421 140308 58 100.00 KOSDAQ 운송장비·부품 N N N N N 30200 0 3 0.00 0 0 0.00 0 0 0 45300 15100 30200 0.00 1.96 0 0 30200 30200 30200 30200 30200 30200 30200 15 15100 500 0 50 1 3023556 913 -31.56 3.02 12 0.00 -957.00 9989.00 30200 20240409 0.00 30200 20240409 0.00 30200 0.00 20250102 30200 0.00 20250102 30200 0.00 20241022 1006 2901.99 20240422 0.17 Y 014200 500 15 억 59212 N N 0 N 00 N
5 20250421 130308 58 100.00 KOSDAQ 운송장비·부품 N N N N N 30200 0 3 0.00 0 0 0.00 0 0 0 45300 15100 30200 0.00 1.96 0 0 30200 30200 30200 30200 30200 30200 30200 15 15100 500 0 50 1 3023556 913 -31.56 3.02 12 0.00 -957.00 9989.00 30200 20240409 0.00 30200 20240409 0.00 30200 0.00 20250102 30200 0.00 20250102 30200 0.00 20241022 1006 2901.99 20240422 0.17 Y 014200 500 15 억 59212 N N 0 N 00 N
6 20250421 120307 58 100.00 KOSDAQ 운송장비·부품 N N N N N 30200 0 3 0.00 0 0 0.00 0 0 0 45300 15100 30200 0.00 1.96 0 0 30200 30200 30200 30200 30200 30200 30200 15 15100 500 0 50 1 3023556 913 -31.56 3.02 12 0.00 -957.00 9989.00 30200 20240409 0.00 30200 20240409 0.00 30200 0.00 20250102 30200 0.00 20250102 30200 0.00 20241022 1006 2901.99 20240422 0.17 Y 014200 500 15 억 59212 N N 0 N 00 N
7 20250421 110308 58 100.00 KOSDAQ 운송장비·부품 N N N N N 30200 0 3 0.00 0 0 0.00 0 0 0 45300 15100 30200 0.00 1.96 0 0 30200 30200 30200 30200 30200 30200 30200 15 15100 500 0 50 1 3023556 913 -31.56 3.02 12 0.00 -957.00 9989.00 30200 20240409 0.00 30200 20240409 0.00 30200 0.00 20250102 30200 0.00 20250102 30200 0.00 20241022 1006 2901.99 20240422 0.17 Y 014200 500 15 억 59212 N N 0 N 00 N
8 20250421 100305 58 100.00 KOSDAQ 운송장비·부품 N N N N N 30200 0 3 0.00 0 0 0.00 0 0 0 45300 15100 30200 0.00 1.96 0 0 30200 30200 30200 30200 30200 30200 30200 15 15100 500 0 50 1 3023556 913 -31.56 3.02 12 0.00 -957.00 9989.00 30200 20240409 0.00 30200 20240409 0.00 30200 0.00 20250102 30200 0.00 20250102 30200 0.00 20241022 1006 2901.99 20240422 0.17 Y 014200 500 15 억 59212 N N 0 N 00 N
9 20250421 090313 58 100.00 KOSDAQ 운송장비·부품 N N N N N 30200 0 3 0.00 0 0 0.00 0 0 0 45300 15100 30200 0.00 1.96 0 0 30200 30200 30200 30200 30200 30200 30200 15 15100 500 0 50 1 3023556 913 -31.56 3.02 12 0.00 -957.00 9989.00 30200 20240409 0.00 30200 20240409 0.00 30200 0.00 20250102 30200 0.00 20250102 30200 0.00 20241022 1006 2901.99 20240422 0.17 Y 014200 500 15 억 59212 N N 0 N 00 N
10 20250418 160302 58 100.00 KOSDAQ 운송장비·부품 N N N N N 30200 0 3 0.00 0 0 0.00 0 0 0 45300 15100 30200 0.00 1.96 0 0 30200 30200 30200 30200 30200 30200 30200 15 15100 500 0 50 1 3023556 913 -31.56 3.02 12 0.00 -957.00 9989.00 30200 20240408 0.00 30200 20240408 0.00 30200 0.00 20250102 30200 0.00 20250102 30200 0.00 20241022 1006 2901.99 20240418 0.17 Y 014200 500 15 억 59212 N N 0 N 00 N
11 20250418 150306 58 100.00 KOSDAQ 운송장비·부품 N N N N N 30200 0 3 0.00 0 0 0.00 0 0 0 45300 15100 30200 0.00 1.96 0 0 30200 30200 30200 30200 30200 30200 30200 15 15100 500 0 50 1 3023556 913 -31.56 3.02 12 0.00 -957.00 9989.00 30200 20240408 0.00 30200 20240408 0.00 30200 0.00 20250102 30200 0.00 20250102 30200 0.00 20241022 1006 2901.99 20240418 0.17 Y 014200 500 15 억 59212 N N 0 N 00 N
12 20250418 140307 58 100.00 KOSDAQ 운송장비·부품 N N N N N 30200 0 3 0.00 0 0 0.00 0 0 0 45300 15100 30200 0.00 1.96 0 0 30200 30200 30200 30200 30200 30200 30200 15 15100 500 0 50 1 3023556 913 -31.56 3.02 12 0.00 -957.00 9989.00 30200 20240408 0.00 30200 20240408 0.00 30200 0.00 20250102 30200 0.00 20250102 30200 0.00 20241022 1006 2901.99 20240418 0.17 Y 014200 500 15 억 59212 N N 0 N 00 N