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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160254,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,463,8,2,1.76,22429865,48761,231.49,455,468,451,591,319,455,460.00,1.27,0,830,461,458,454,451,447,459,452,255,136,500,310,1,1,50907162,236,-3.59,0.92,12,0.10,-129.00,505.00,904,20240402,-48.78,430,20250407,7.67,584,-20.72,20250110,430,7.67,20250407,877,-47.21,20240527,430,7.67,20250407,0.01,Y,012340,500,254 억,,647163,N,N,0,N,00,N
20250414,150256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,465,10,2,2.20,22379204,48652,230.97,455,468,451,591,319,455,459.99,1.27,0,755,461,458,454,451,447,459,452,255,136,500,310,1,1,50907162,237,-3.60,0.92,12,0.10,-129.00,505.00,904,20240402,-48.56,430,20250407,8.14,584,-20.38,20250110,430,8.14,20250407,877,-46.98,20240527,430,8.14,20250407,0.01,Y,012340,500,254 억,,647163,N,N,0,N,00,N
20250414,140255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,465,10,2,2.20,16543977,36079,171.28,455,468,451,591,319,455,458.55,1.27,0,836,461,458,454,451,447,459,452,255,136,500,310,1,1,50907162,237,-3.60,0.92,12,0.07,-129.00,505.00,904,20240402,-48.56,430,20250407,8.14,584,-20.38,20250110,430,8.14,20250407,877,-46.98,20240527,430,8.14,20250407,0.01,Y,012340,500,254 억,,647163,N,N,0,N,00,N
20250414,130256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,463,8,2,1.76,15535073,33905,160.96,455,468,451,591,319,455,458.19,1.27,0,667,461,458,454,451,447,459,452,255,136,500,310,1,1,50907162,236,-3.59,0.92,12,0.07,-129.00,505.00,904,20240402,-48.78,430,20250407,7.67,584,-20.72,20250110,430,7.67,20250407,877,-47.21,20240527,430,7.67,20250407,0.01,Y,012340,500,254 억,,647163,N,N,0,N,00,N
20250414,120256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,463,8,2,1.76,14749022,32207,152.90,455,468,451,591,319,455,457.94,1.27,0,682,461,458,454,451,447,459,452,255,136,500,310,1,1,50907162,236,-3.59,0.92,12,0.06,-129.00,505.00,904,20240402,-48.78,430,20250407,7.67,584,-20.72,20250110,430,7.67,20250407,877,-47.21,20240527,430,7.67,20250407,0.01,Y,012340,500,254 억,,647163,N,N,0,N,00,N
20250414,110255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,461,6,2,1.32,12457780,27239,129.32,455,468,451,591,319,455,457.35,1.27,0,682,461,458,454,451,447,459,452,255,136,500,310,1,1,50907162,235,-3.57,0.91,12,0.05,-129.00,505.00,904,20240402,-49.00,430,20250407,7.21,584,-21.06,20250110,430,7.21,20250407,877,-47.43,20240527,430,7.21,20250407,0.01,Y,012340,500,254 억,,647163,N,N,0,N,00,N
20250414,100255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,456,1,2,0.22,10477390,22914,108.78,455,468,451,591,319,455,457.25,1.27,0,301,461,458,454,451,447,459,452,255,136,500,310,1,1,50907162,232,-3.53,0.90,12,0.05,-129.00,505.00,904,20240402,-49.56,430,20250407,6.05,584,-21.92,20250110,430,6.05,20250407,877,-48.00,20240527,430,6.05,20250407,0.01,Y,012340,500,254 억,,647163,N,N,0,N,00,N
20250414,090256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,455,0,3,0.00,638820,1404,6.67,455,455,455,591,319,455,455.00,1.27,0,-9,461,458,454,451,447,459,452,255,136,500,310,1,1,50907162,232,-3.53,0.90,12,0.00,-129.00,505.00,904,20240402,-49.67,430,20250407,5.81,584,-22.09,20250110,430,5.81,20250407,877,-48.12,20240527,430,5.81,20250407,0.01,Y,012340,500,254 억,,647163,N,N,0,N,00,N
20250411,160253,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,455,5,2,1.11,9552458,21063,39.91,450,457,450,585,315,450,453.52,1.27,0,983,460,455,450,445,440,457,447,255,135,500,310,1,1,50907162,232,-3.53,0.90,12,0.04,-129.00,505.00,904,20240401,-49.67,430,20250407,5.81,584,-22.09,20250110,430,5.81,20250407,877,-48.12,20240527,430,5.81,20250407,0.01,Y,012340,500,254 억,,646180,N,N,0,N,00,N
20250411,150255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,456,6,2,1.33,9010364,19871,37.65,450,457,450,585,315,450,453.44,1.27,0,988,460,455,450,445,440,457,447,255,135,500,310,1,1,50907162,232,-3.53,0.90,12,0.04,-129.00,505.00,904,20240401,-49.56,430,20250407,6.05,584,-21.92,20250110,430,6.05,20250407,877,-48.00,20240527,430,6.05,20250407,0.01,Y,012340,500,254 억,,646180,N,N,0,N,00,N
20250411,140255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,452,2,2,0.44,8431917,18600,35.24,450,457,450,585,315,450,453.33,1.27,0,910,460,455,450,445,440,457,447,255,135,500,310,1,1,50907162,230,-3.50,0.90,12,0.04,-129.00,505.00,904,20240401,-50.00,430,20250407,5.12,584,-22.60,20250110,430,5.12,20250407,877,-48.46,20240527,430,5.12,20250407,0.01,Y,012340,500,254 억,,646180,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 20250414 160254 57 100.00 KOSDAQ 운송장비·부품 N N N N N 463 8 2 1.76 22429865 48761 231.49 455 468 451 591 319 455 460.00 1.27 0 830 461 458 454 451 447 459 452 255 136 500 310 1 1 50907162 236 -3.59 0.92 12 0.10 -129.00 505.00 904 20240402 -48.78 430 20250407 7.67 584 -20.72 20250110 430 7.67 20250407 877 -47.21 20240527 430 7.67 20250407 0.01 Y 012340 500 254 억 647163 N N 0 N 00 N
3 20250414 150256 57 100.00 KOSDAQ 운송장비·부품 N N N N N 465 10 2 2.20 22379204 48652 230.97 455 468 451 591 319 455 459.99 1.27 0 755 461 458 454 451 447 459 452 255 136 500 310 1 1 50907162 237 -3.60 0.92 12 0.10 -129.00 505.00 904 20240402 -48.56 430 20250407 8.14 584 -20.38 20250110 430 8.14 20250407 877 -46.98 20240527 430 8.14 20250407 0.01 Y 012340 500 254 억 647163 N N 0 N 00 N
4 20250414 140255 57 100.00 KOSDAQ 운송장비·부품 N N N N N 465 10 2 2.20 16543977 36079 171.28 455 468 451 591 319 455 458.55 1.27 0 836 461 458 454 451 447 459 452 255 136 500 310 1 1 50907162 237 -3.60 0.92 12 0.07 -129.00 505.00 904 20240402 -48.56 430 20250407 8.14 584 -20.38 20250110 430 8.14 20250407 877 -46.98 20240527 430 8.14 20250407 0.01 Y 012340 500 254 억 647163 N N 0 N 00 N
5 20250414 130256 57 100.00 KOSDAQ 운송장비·부품 N N N N N 463 8 2 1.76 15535073 33905 160.96 455 468 451 591 319 455 458.19 1.27 0 667 461 458 454 451 447 459 452 255 136 500 310 1 1 50907162 236 -3.59 0.92 12 0.07 -129.00 505.00 904 20240402 -48.78 430 20250407 7.67 584 -20.72 20250110 430 7.67 20250407 877 -47.21 20240527 430 7.67 20250407 0.01 Y 012340 500 254 억 647163 N N 0 N 00 N
6 20250414 120256 57 100.00 KOSDAQ 운송장비·부품 N N N N N 463 8 2 1.76 14749022 32207 152.90 455 468 451 591 319 455 457.94 1.27 0 682 461 458 454 451 447 459 452 255 136 500 310 1 1 50907162 236 -3.59 0.92 12 0.06 -129.00 505.00 904 20240402 -48.78 430 20250407 7.67 584 -20.72 20250110 430 7.67 20250407 877 -47.21 20240527 430 7.67 20250407 0.01 Y 012340 500 254 억 647163 N N 0 N 00 N
7 20250414 110255 57 100.00 KOSDAQ 운송장비·부품 N N N N N 461 6 2 1.32 12457780 27239 129.32 455 468 451 591 319 455 457.35 1.27 0 682 461 458 454 451 447 459 452 255 136 500 310 1 1 50907162 235 -3.57 0.91 12 0.05 -129.00 505.00 904 20240402 -49.00 430 20250407 7.21 584 -21.06 20250110 430 7.21 20250407 877 -47.43 20240527 430 7.21 20250407 0.01 Y 012340 500 254 억 647163 N N 0 N 00 N
8 20250414 100255 57 100.00 KOSDAQ 운송장비·부품 N N N N N 456 1 2 0.22 10477390 22914 108.78 455 468 451 591 319 455 457.25 1.27 0 301 461 458 454 451 447 459 452 255 136 500 310 1 1 50907162 232 -3.53 0.90 12 0.05 -129.00 505.00 904 20240402 -49.56 430 20250407 6.05 584 -21.92 20250110 430 6.05 20250407 877 -48.00 20240527 430 6.05 20250407 0.01 Y 012340 500 254 억 647163 N N 0 N 00 N
9 20250414 090256 57 100.00 KOSDAQ 운송장비·부품 N N N N N 455 0 3 0.00 638820 1404 6.67 455 455 455 591 319 455 455.00 1.27 0 -9 461 458 454 451 447 459 452 255 136 500 310 1 1 50907162 232 -3.53 0.90 12 0.00 -129.00 505.00 904 20240402 -49.67 430 20250407 5.81 584 -22.09 20250110 430 5.81 20250407 877 -48.12 20240527 430 5.81 20250407 0.01 Y 012340 500 254 억 647163 N N 0 N 00 N
10 20250411 160253 57 100.00 KOSDAQ 운송장비·부품 N N N N N 455 5 2 1.11 9552458 21063 39.91 450 457 450 585 315 450 453.52 1.27 0 983 460 455 450 445 440 457 447 255 135 500 310 1 1 50907162 232 -3.53 0.90 12 0.04 -129.00 505.00 904 20240401 -49.67 430 20250407 5.81 584 -22.09 20250110 430 5.81 20250407 877 -48.12 20240527 430 5.81 20250407 0.01 Y 012340 500 254 억 646180 N N 0 N 00 N
11 20250411 150255 57 100.00 KOSDAQ 운송장비·부품 N N N N N 456 6 2 1.33 9010364 19871 37.65 450 457 450 585 315 450 453.44 1.27 0 988 460 455 450 445 440 457 447 255 135 500 310 1 1 50907162 232 -3.53 0.90 12 0.04 -129.00 505.00 904 20240401 -49.56 430 20250407 6.05 584 -21.92 20250110 430 6.05 20250407 877 -48.00 20240527 430 6.05 20250407 0.01 Y 012340 500 254 억 646180 N N 0 N 00 N
12 20250411 140255 57 100.00 KOSDAQ 운송장비·부품 N N N N N 452 2 2 0.44 8431917 18600 35.24 450 457 450 585 315 450 453.33 1.27 0 910 460 455 450 445 440 457 447 255 135 500 310 1 1 50907162 230 -3.50 0.90 12 0.04 -129.00 505.00 904 20240401 -50.00 430 20250407 5.12 584 -22.60 20250110 430 5.12 20250407 877 -48.46 20240527 430 5.12 20250407 0.01 Y 012340 500 254 억 646180 N N 0 N 00 N