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
012860/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
20250414,160257,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1462,27,2,1.88,156723756,108020,141.09,1420,1464,1420,1865,1005,1435,1450.88,2.34,0,-9092,1465,1450,1428,1413,1391,1457,1420,366,430,500,1030,1,1,73233457,1071,6.77,0.48,12,0.15,216.00,3028.00,2445,20240521,-40.20,1272,20241210,14.94,1797,-18.64,20250227,1341,9.02,20250409,2445,-40.20,20240521,1272,14.94,20241210,1.10,Y,012860,500,366 억,,1716910,N,N,20679,N,00,N
20250414,150259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1459,24,2,1.67,132314678,91324,119.28,1420,1461,1420,1865,1005,1435,1448.85,2.34,0,-9744,1465,1450,1428,1413,1391,1457,1420,366,430,500,1030,1,1,73233457,1068,6.75,0.48,12,0.12,216.00,3028.00,2445,20240521,-40.33,1272,20241210,14.70,1797,-18.81,20250227,1341,8.80,20250409,2445,-40.33,20240521,1272,14.70,20241210,1.10,Y,012860,500,366 억,,1716910,N,N,14280,N,00,N
20250414,140258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1451,16,2,1.11,105527231,72918,95.24,1420,1459,1420,1865,1005,1435,1447.20,2.34,0,-1440,1465,1450,1428,1413,1391,1457,1420,366,430,500,1030,1,1,73233457,1063,6.72,0.48,12,0.10,216.00,3028.00,2445,20240521,-40.65,1272,20241210,14.07,1797,-19.25,20250227,1341,8.20,20250409,2445,-40.65,20240521,1272,14.07,20241210,1.10,Y,012860,500,366 억,,1716910,N,N,14280,N,00,N
20250414,130259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1452,17,2,1.18,86491150,59809,78.12,1420,1459,1420,1865,1005,1435,1446.12,2.34,0,2701,1465,1450,1428,1413,1391,1457,1420,366,430,500,1030,1,1,73233457,1063,6.72,0.48,12,0.08,216.00,3028.00,2445,20240521,-40.61,1272,20241210,14.15,1797,-19.20,20250227,1341,8.28,20250409,2445,-40.61,20240521,1272,14.15,20241210,1.10,Y,012860,500,366 억,,1716910,N,N,14280,N,00,N
20250414,120259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1448,13,2,0.91,56826648,39390,51.45,1420,1455,1420,1865,1005,1435,1442.67,2.34,0,9858,1465,1450,1428,1413,1391,1457,1420,366,430,500,1030,1,1,73233457,1060,6.70,0.48,12,0.05,216.00,3028.00,2445,20240521,-40.78,1272,20241210,13.84,1797,-19.42,20250227,1341,7.98,20250409,2445,-40.78,20240521,1272,13.84,20241210,1.10,Y,012860,500,366 억,,1716910,N,N,14280,N,00,N
20250414,110258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1445,10,2,0.70,49850934,34571,45.15,1420,1455,1420,1865,1005,1435,1441.99,2.34,0,9861,1465,1450,1428,1413,1391,1457,1420,366,430,500,1030,1,1,73233457,1058,6.69,0.48,12,0.05,216.00,3028.00,2445,20240521,-40.90,1272,20241210,13.60,1797,-19.59,20250227,1341,7.76,20250409,2445,-40.90,20240521,1272,13.60,20241210,1.10,Y,012860,500,366 억,,1716910,N,N,14280,N,00,N
20250414,100259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1453,18,2,1.25,37128124,25765,33.65,1420,1455,1420,1865,1005,1435,1441.03,2.34,0,12080,1465,1450,1428,1413,1391,1457,1420,366,430,500,1030,1,1,73233457,1064,6.73,0.48,12,0.04,216.00,3028.00,2445,20240521,-40.57,1272,20241210,14.23,1797,-19.14,20250227,1341,8.35,20250409,2445,-40.57,20240521,1272,14.23,20241210,1.10,Y,012860,500,366 억,,1716910,N,N,14280,N,00,N
20250414,090259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1443,8,2,0.56,3363591,2365,3.09,1420,1443,1420,1865,1005,1435,1422.24,2.34,0,312,1465,1450,1428,1413,1391,1457,1420,366,430,500,1030,1,1,73233457,1057,6.68,0.48,12,0.00,216.00,3028.00,2445,20240521,-40.98,1272,20241210,13.44,1797,-19.70,20250227,1341,7.61,20250409,2445,-40.98,20240521,1272,13.44,20241210,1.10,Y,012860,500,366 억,,1716910,N,N,14280,N,00,N
20250411,160256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1435,-2,5,-0.14,109637721,76563,47.86,1425,1443,1406,1868,1006,1437,1431.99,2.32,0,20727,1468,1452,1427,1411,1386,1460,1419,366,431,500,1030,1,1,73233457,1051,6.64,0.47,12,0.10,216.00,3028.00,2445,20240521,-41.31,1272,20241210,12.81,1797,-20.14,20250227,1341,7.01,20250409,2445,-41.31,20240521,1272,12.81,20241210,1.11,Y,012860,500,366 억,,1698491,N,N,14280,N,00,N
20250411,150258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1438,1,2,0.07,84019054,58741,36.72,1425,1443,1406,1868,1006,1437,1430.33,2.32,0,9215,1468,1452,1427,1411,1386,1460,1419,366,431,500,1030,1,1,73233457,1053,6.66,0.47,12,0.08,216.00,3028.00,2445,20240521,-41.19,1272,20241210,13.05,1797,-19.98,20250227,1341,7.23,20250409,2445,-41.19,20240521,1272,13.05,20241210,1.11,Y,012860,500,366 억,,1698491,N,N,900,N,00,N
20250411,140259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1442,5,2,0.35,67194000,47044,29.41,1425,1443,1406,1868,1006,1437,1428.32,2.32,0,5379,1468,1452,1427,1411,1386,1460,1419,366,431,500,1030,1,1,73233457,1056,6.68,0.48,12,0.06,216.00,3028.00,2445,20240521,-41.02,1272,20241210,13.36,1797,-19.76,20250227,1341,7.53,20250409,2445,-41.02,20240521,1272,13.36,20241210,1.11,Y,012860,500,366 억,,1698491,N,N,900,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 160257 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1462 27 2 1.88 156723756 108020 141.09 1420 1464 1420 1865 1005 1435 1450.88 2.34 0 -9092 1465 1450 1428 1413 1391 1457 1420 366 430 500 1030 1 1 73233457 1071 6.77 0.48 12 0.15 216.00 3028.00 2445 20240521 -40.20 1272 20241210 14.94 1797 -18.64 20250227 1341 9.02 20250409 2445 -40.20 20240521 1272 14.94 20241210 1.10 Y 012860 500 366 억 1716910 N N 20679 N 00 N
3 20250414 150259 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1459 24 2 1.67 132314678 91324 119.28 1420 1461 1420 1865 1005 1435 1448.85 2.34 0 -9744 1465 1450 1428 1413 1391 1457 1420 366 430 500 1030 1 1 73233457 1068 6.75 0.48 12 0.12 216.00 3028.00 2445 20240521 -40.33 1272 20241210 14.70 1797 -18.81 20250227 1341 8.80 20250409 2445 -40.33 20240521 1272 14.70 20241210 1.10 Y 012860 500 366 억 1716910 N N 14280 N 00 N
4 20250414 140258 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1451 16 2 1.11 105527231 72918 95.24 1420 1459 1420 1865 1005 1435 1447.20 2.34 0 -1440 1465 1450 1428 1413 1391 1457 1420 366 430 500 1030 1 1 73233457 1063 6.72 0.48 12 0.10 216.00 3028.00 2445 20240521 -40.65 1272 20241210 14.07 1797 -19.25 20250227 1341 8.20 20250409 2445 -40.65 20240521 1272 14.07 20241210 1.10 Y 012860 500 366 억 1716910 N N 14280 N 00 N
5 20250414 130259 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1452 17 2 1.18 86491150 59809 78.12 1420 1459 1420 1865 1005 1435 1446.12 2.34 0 2701 1465 1450 1428 1413 1391 1457 1420 366 430 500 1030 1 1 73233457 1063 6.72 0.48 12 0.08 216.00 3028.00 2445 20240521 -40.61 1272 20241210 14.15 1797 -19.20 20250227 1341 8.28 20250409 2445 -40.61 20240521 1272 14.15 20241210 1.10 Y 012860 500 366 억 1716910 N N 14280 N 00 N
6 20250414 120259 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1448 13 2 0.91 56826648 39390 51.45 1420 1455 1420 1865 1005 1435 1442.67 2.34 0 9858 1465 1450 1428 1413 1391 1457 1420 366 430 500 1030 1 1 73233457 1060 6.70 0.48 12 0.05 216.00 3028.00 2445 20240521 -40.78 1272 20241210 13.84 1797 -19.42 20250227 1341 7.98 20250409 2445 -40.78 20240521 1272 13.84 20241210 1.10 Y 012860 500 366 억 1716910 N N 14280 N 00 N
7 20250414 110258 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1445 10 2 0.70 49850934 34571 45.15 1420 1455 1420 1865 1005 1435 1441.99 2.34 0 9861 1465 1450 1428 1413 1391 1457 1420 366 430 500 1030 1 1 73233457 1058 6.69 0.48 12 0.05 216.00 3028.00 2445 20240521 -40.90 1272 20241210 13.60 1797 -19.59 20250227 1341 7.76 20250409 2445 -40.90 20240521 1272 13.60 20241210 1.10 Y 012860 500 366 억 1716910 N N 14280 N 00 N
8 20250414 100259 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1453 18 2 1.25 37128124 25765 33.65 1420 1455 1420 1865 1005 1435 1441.03 2.34 0 12080 1465 1450 1428 1413 1391 1457 1420 366 430 500 1030 1 1 73233457 1064 6.73 0.48 12 0.04 216.00 3028.00 2445 20240521 -40.57 1272 20241210 14.23 1797 -19.14 20250227 1341 8.35 20250409 2445 -40.57 20240521 1272 14.23 20241210 1.10 Y 012860 500 366 억 1716910 N N 14280 N 00 N
9 20250414 090259 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1443 8 2 0.56 3363591 2365 3.09 1420 1443 1420 1865 1005 1435 1422.24 2.34 0 312 1465 1450 1428 1413 1391 1457 1420 366 430 500 1030 1 1 73233457 1057 6.68 0.48 12 0.00 216.00 3028.00 2445 20240521 -40.98 1272 20241210 13.44 1797 -19.70 20250227 1341 7.61 20250409 2445 -40.98 20240521 1272 13.44 20241210 1.10 Y 012860 500 366 억 1716910 N N 14280 N 00 N
10 20250411 160256 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1435 -2 5 -0.14 109637721 76563 47.86 1425 1443 1406 1868 1006 1437 1431.99 2.32 0 20727 1468 1452 1427 1411 1386 1460 1419 366 431 500 1030 1 1 73233457 1051 6.64 0.47 12 0.10 216.00 3028.00 2445 20240521 -41.31 1272 20241210 12.81 1797 -20.14 20250227 1341 7.01 20250409 2445 -41.31 20240521 1272 12.81 20241210 1.11 Y 012860 500 366 억 1698491 N N 14280 N 00 N
11 20250411 150258 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1438 1 2 0.07 84019054 58741 36.72 1425 1443 1406 1868 1006 1437 1430.33 2.32 0 9215 1468 1452 1427 1411 1386 1460 1419 366 431 500 1030 1 1 73233457 1053 6.66 0.47 12 0.08 216.00 3028.00 2445 20240521 -41.19 1272 20241210 13.05 1797 -19.98 20250227 1341 7.23 20250409 2445 -41.19 20240521 1272 13.05 20241210 1.11 Y 012860 500 366 억 1698491 N N 900 N 00 N
12 20250411 140259 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1442 5 2 0.35 67194000 47044 29.41 1425 1443 1406 1868 1006 1437 1428.32 2.32 0 5379 1468 1452 1427 1411 1386 1460 1419 366 431 500 1030 1 1 73233457 1056 6.68 0.48 12 0.06 216.00 3028.00 2445 20240521 -41.02 1272 20241210 13.36 1797 -19.76 20250227 1341 7.53 20250409 2445 -41.02 20240521 1272 13.36 20241210 1.11 Y 012860 500 366 억 1698491 N N 900 N 00 N