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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012340/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
20250422,160255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,479,3,2,0.63,14543050,30855,112.66,476,479,465,618,334,476,471.34,1.27,0,585,486,481,475,470,464,478,467,255,142,500,330,1,1,50907162,244,-3.71,0.95,12,0.06,-129.00,505.00,877,20240527,-45.38,430,20250407,11.40,584,-17.98,20250110,430,11.40,20250407,877,-45.38,20240527,430,11.40,20250407,0.01,Y,012340,500,254 억,,643976,N,N,0,N,00,N
20250422,150259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,474,-2,5,-0.42,12437306,26433,96.51,476,476,465,618,334,476,470.52,1.27,0,1178,486,481,475,470,464,478,467,255,142,500,330,1,1,50907162,241,-3.67,0.94,12,0.05,-129.00,505.00,877,20240527,-45.95,430,20250407,10.23,584,-18.84,20250110,430,10.23,20250407,877,-45.95,20240527,430,10.23,20250407,0.01,Y,012340,500,254 억,,643976,N,N,0,N,00,N
20250422,140259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,470,-6,5,-1.26,9752586,20753,75.77,476,476,465,618,334,476,469.94,1.27,0,1178,486,481,475,470,464,478,467,255,142,500,330,1,1,50907162,239,-3.64,0.93,12,0.04,-129.00,505.00,877,20240527,-46.41,430,20250407,9.30,584,-19.52,20250110,430,9.30,20250407,877,-46.41,20240527,430,9.30,20250407,0.01,Y,012340,500,254 억,,643976,N,N,0,N,00,N
20250422,130259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,469,-7,5,-1.47,9149523,19467,71.08,476,476,465,618,334,476,470.00,1.27,0,1102,486,481,475,470,464,478,467,255,142,500,330,1,1,50907162,239,-3.64,0.93,12,0.04,-129.00,505.00,877,20240527,-46.52,430,20250407,9.07,584,-19.69,20250110,430,9.07,20250407,877,-46.52,20240527,430,9.07,20250407,0.01,Y,012340,500,254 억,,643976,N,N,0,N,00,N
20250422,120259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,473,-3,5,-0.63,5958096,12666,46.25,476,476,465,618,334,476,470.40,1.27,0,229,486,481,475,470,464,478,467,255,142,500,330,1,1,50907162,241,-3.67,0.94,12,0.02,-129.00,505.00,877,20240527,-46.07,430,20250407,10.00,584,-19.01,20250110,430,10.00,20250407,877,-46.07,20240527,430,10.00,20250407,0.01,Y,012340,500,254 억,,643976,N,N,0,N,00,N
20250422,110259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,475,-1,5,-0.21,5400692,11488,41.95,476,476,465,618,334,476,470.12,1.27,0,438,486,481,475,470,464,478,467,255,142,500,330,1,1,50907162,242,-3.68,0.94,12,0.02,-129.00,505.00,877,20240527,-45.84,430,20250407,10.47,584,-18.66,20250110,430,10.47,20250407,877,-45.84,20240527,430,10.47,20250407,0.01,Y,012340,500,254 억,,643976,N,N,0,N,00,N
20250422,100300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,468,-8,5,-1.68,4661085,9912,36.19,476,476,465,618,334,476,470.25,1.27,0,417,486,481,475,470,464,478,467,255,142,500,330,1,1,50907162,238,-3.63,0.93,12,0.02,-129.00,505.00,877,20240527,-46.64,430,20250407,8.84,584,-19.86,20250110,430,8.84,20250407,877,-46.64,20240527,430,8.84,20250407,0.01,Y,012340,500,254 억,,643976,N,N,0,N,00,N
20250422,090300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,476,0,3,0.00,97104,204,0.74,476,476,476,618,334,476,476.00,1.27,0,0,486,481,475,470,464,478,467,255,142,500,330,1,1,50907162,242,-3.69,0.94,12,0.00,-129.00,505.00,877,20240527,-45.72,430,20250407,10.70,584,-18.49,20250110,430,10.70,20250407,877,-45.72,20240527,430,10.70,20250407,0.01,Y,012340,500,254 억,,643976,N,N,0,N,00,N
20250421,160254,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,476,-2,5,-0.42,13032486,27388,119.37,478,480,469,621,335,478,475.85,1.27,0,-3,483,480,477,474,471,482,476,255,143,500,330,1,1,50907162,242,-3.69,0.94,12,0.05,-129.00,505.00,877,20240527,-45.72,430,20250407,10.70,584,-18.49,20250110,430,10.70,20250407,877,-45.72,20240527,430,10.70,20250407,0.01,Y,012340,500,254 억,,643979,N,N,0,N,00,N
20250421,150259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,480,2,2,0.42,12086455,25406,110.73,478,480,469,621,335,478,475.73,1.27,0,482,483,480,477,474,471,482,476,255,143,500,330,1,1,50907162,244,-3.72,0.95,12,0.05,-129.00,505.00,877,20240527,-45.27,430,20250407,11.63,584,-17.81,20250110,430,11.63,20250407,877,-45.27,20240527,430,11.63,20250407,0.01,Y,012340,500,254 억,,643979,N,N,0,N,00,N
20250421,140259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,478,0,3,0.00,9020759,18992,82.78,478,479,469,621,335,478,474.98,1.27,0,482,483,480,477,474,471,482,476,255,143,500,330,1,1,50907162,243,-3.71,0.95,12,0.04,-129.00,505.00,877,20240527,-45.50,430,20250407,11.16,584,-18.15,20250110,430,11.16,20250407,877,-45.50,20240527,430,11.16,20250407,0.01,Y,012340,500,254 억,,643979,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 20250422 160255 57 100.00 KOSDAQ 운송장비·부품 N N N N N 479 3 2 0.63 14543050 30855 112.66 476 479 465 618 334 476 471.34 1.27 0 585 486 481 475 470 464 478 467 255 142 500 330 1 1 50907162 244 -3.71 0.95 12 0.06 -129.00 505.00 877 20240527 -45.38 430 20250407 11.40 584 -17.98 20250110 430 11.40 20250407 877 -45.38 20240527 430 11.40 20250407 0.01 Y 012340 500 254 억 643976 N N 0 N 00 N
3 20250422 150259 57 100.00 KOSDAQ 운송장비·부품 N N N N N 474 -2 5 -0.42 12437306 26433 96.51 476 476 465 618 334 476 470.52 1.27 0 1178 486 481 475 470 464 478 467 255 142 500 330 1 1 50907162 241 -3.67 0.94 12 0.05 -129.00 505.00 877 20240527 -45.95 430 20250407 10.23 584 -18.84 20250110 430 10.23 20250407 877 -45.95 20240527 430 10.23 20250407 0.01 Y 012340 500 254 억 643976 N N 0 N 00 N
4 20250422 140259 57 100.00 KOSDAQ 운송장비·부품 N N N N N 470 -6 5 -1.26 9752586 20753 75.77 476 476 465 618 334 476 469.94 1.27 0 1178 486 481 475 470 464 478 467 255 142 500 330 1 1 50907162 239 -3.64 0.93 12 0.04 -129.00 505.00 877 20240527 -46.41 430 20250407 9.30 584 -19.52 20250110 430 9.30 20250407 877 -46.41 20240527 430 9.30 20250407 0.01 Y 012340 500 254 억 643976 N N 0 N 00 N
5 20250422 130259 57 100.00 KOSDAQ 운송장비·부품 N N N N N 469 -7 5 -1.47 9149523 19467 71.08 476 476 465 618 334 476 470.00 1.27 0 1102 486 481 475 470 464 478 467 255 142 500 330 1 1 50907162 239 -3.64 0.93 12 0.04 -129.00 505.00 877 20240527 -46.52 430 20250407 9.07 584 -19.69 20250110 430 9.07 20250407 877 -46.52 20240527 430 9.07 20250407 0.01 Y 012340 500 254 억 643976 N N 0 N 00 N
6 20250422 120259 57 100.00 KOSDAQ 운송장비·부품 N N N N N 473 -3 5 -0.63 5958096 12666 46.25 476 476 465 618 334 476 470.40 1.27 0 229 486 481 475 470 464 478 467 255 142 500 330 1 1 50907162 241 -3.67 0.94 12 0.02 -129.00 505.00 877 20240527 -46.07 430 20250407 10.00 584 -19.01 20250110 430 10.00 20250407 877 -46.07 20240527 430 10.00 20250407 0.01 Y 012340 500 254 억 643976 N N 0 N 00 N
7 20250422 110259 57 100.00 KOSDAQ 운송장비·부품 N N N N N 475 -1 5 -0.21 5400692 11488 41.95 476 476 465 618 334 476 470.12 1.27 0 438 486 481 475 470 464 478 467 255 142 500 330 1 1 50907162 242 -3.68 0.94 12 0.02 -129.00 505.00 877 20240527 -45.84 430 20250407 10.47 584 -18.66 20250110 430 10.47 20250407 877 -45.84 20240527 430 10.47 20250407 0.01 Y 012340 500 254 억 643976 N N 0 N 00 N
8 20250422 100300 57 100.00 KOSDAQ 운송장비·부품 N N N N N 468 -8 5 -1.68 4661085 9912 36.19 476 476 465 618 334 476 470.25 1.27 0 417 486 481 475 470 464 478 467 255 142 500 330 1 1 50907162 238 -3.63 0.93 12 0.02 -129.00 505.00 877 20240527 -46.64 430 20250407 8.84 584 -19.86 20250110 430 8.84 20250407 877 -46.64 20240527 430 8.84 20250407 0.01 Y 012340 500 254 억 643976 N N 0 N 00 N
9 20250422 090300 57 100.00 KOSDAQ 운송장비·부품 N N N N N 476 0 3 0.00 97104 204 0.74 476 476 476 618 334 476 476.00 1.27 0 0 486 481 475 470 464 478 467 255 142 500 330 1 1 50907162 242 -3.69 0.94 12 0.00 -129.00 505.00 877 20240527 -45.72 430 20250407 10.70 584 -18.49 20250110 430 10.70 20250407 877 -45.72 20240527 430 10.70 20250407 0.01 Y 012340 500 254 억 643976 N N 0 N 00 N
10 20250421 160254 57 100.00 KOSDAQ 운송장비·부품 N N N N N 476 -2 5 -0.42 13032486 27388 119.37 478 480 469 621 335 478 475.85 1.27 0 -3 483 480 477 474 471 482 476 255 143 500 330 1 1 50907162 242 -3.69 0.94 12 0.05 -129.00 505.00 877 20240527 -45.72 430 20250407 10.70 584 -18.49 20250110 430 10.70 20250407 877 -45.72 20240527 430 10.70 20250407 0.01 Y 012340 500 254 억 643979 N N 0 N 00 N
11 20250421 150259 57 100.00 KOSDAQ 운송장비·부품 N N N N N 480 2 2 0.42 12086455 25406 110.73 478 480 469 621 335 478 475.73 1.27 0 482 483 480 477 474 471 482 476 255 143 500 330 1 1 50907162 244 -3.72 0.95 12 0.05 -129.00 505.00 877 20240527 -45.27 430 20250407 11.63 584 -17.81 20250110 430 11.63 20250407 877 -45.27 20240527 430 11.63 20250407 0.01 Y 012340 500 254 억 643979 N N 0 N 00 N
12 20250421 140259 57 100.00 KOSDAQ 운송장비·부품 N N N N N 478 0 3 0.00 9020759 18992 82.78 478 479 469 621 335 478 474.98 1.27 0 482 483 480 477 474 471 482 476 255 143 500 330 1 1 50907162 243 -3.71 0.95 12 0.04 -129.00 505.00 877 20240527 -45.50 430 20250407 11.16 584 -18.15 20250110 430 11.16 20250407 877 -45.50 20240527 430 11.16 20250407 0.01 Y 012340 500 254 억 643979 N N 0 N 00 N