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
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
20250414,160302,58,100.00,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,-6.31,0.60,12,0.00,-4784.00,49946.00,30200,20240402,0.00,30200,20240402,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240415,0.17,Y,014200,500,15 억,,59212,N,N,0,N,00,N
20250414,150304,58,100.00,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,-6.31,0.60,12,0.00,-4784.00,49946.00,30200,20240402,0.00,30200,20240402,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240415,0.17,Y,014200,500,15 억,,59212,N,N,0,N,00,N
20250414,140304,58,100.00,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,-6.31,0.60,12,0.00,-4784.00,49946.00,30200,20240402,0.00,30200,20240402,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240415,0.17,Y,014200,500,15 억,,59212,N,N,0,N,00,N
20250414,130304,58,100.00,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,-6.31,0.60,12,0.00,-4784.00,49946.00,30200,20240402,0.00,30200,20240402,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240415,0.17,Y,014200,500,15 억,,59212,N,N,0,N,00,N
20250414,120304,58,100.00,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,-6.31,0.60,12,0.00,-4784.00,49946.00,30200,20240402,0.00,30200,20240402,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240415,0.17,Y,014200,500,15 억,,59212,N,N,0,N,00,N
20250414,110303,58,100.00,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,-6.31,0.60,12,0.00,-4784.00,49946.00,30200,20240402,0.00,30200,20240402,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240415,0.17,Y,014200,500,15 억,,59212,N,N,0,N,00,N
20250414,100304,58,100.00,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,-6.31,0.60,12,0.00,-4784.00,49946.00,30200,20240402,0.00,30200,20240402,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240415,0.17,Y,014200,500,15 억,,59212,N,N,0,N,00,N
20250414,090304,58,100.00,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,-6.31,0.60,12,0.00,-4784.00,49946.00,30200,20240402,0.00,30200,20240402,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240415,0.17,Y,014200,500,15 억,,59212,N,N,0,N,00,N
20250411,160301,58,100.00,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,-6.31,0.60,12,0.00,-4784.00,49946.00,30200,20240401,0.00,30200,20240401,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240411,0.17,Y,014200,500,15 억,,59212,N,N,0,N,00,N
20250411,150303,58,100.00,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,-6.31,0.60,12,0.00,-4784.00,49946.00,30200,20240401,0.00,30200,20240401,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240411,0.17,Y,014200,500,15 억,,59212,N,N,0,N,00,N
20250411,140304,58,100.00,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,-6.31,0.60,12,0.00,-4784.00,49946.00,30200,20240401,0.00,30200,20240401,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240411,0.17,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 20250414 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 -6.31 0.60 12 0.00 -4784.00 49946.00 30200 20240402 0.00 30200 20240402 0.00 30200 0.00 20250102 30200 0.00 20250102 30200 0.00 20241022 1006 2901.99 20240415 0.17 Y 014200 500 15 억 59212 N N 0 N 00 N
3 20250414 150304 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 -6.31 0.60 12 0.00 -4784.00 49946.00 30200 20240402 0.00 30200 20240402 0.00 30200 0.00 20250102 30200 0.00 20250102 30200 0.00 20241022 1006 2901.99 20240415 0.17 Y 014200 500 15 억 59212 N N 0 N 00 N
4 20250414 140304 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 -6.31 0.60 12 0.00 -4784.00 49946.00 30200 20240402 0.00 30200 20240402 0.00 30200 0.00 20250102 30200 0.00 20250102 30200 0.00 20241022 1006 2901.99 20240415 0.17 Y 014200 500 15 억 59212 N N 0 N 00 N
5 20250414 130304 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 -6.31 0.60 12 0.00 -4784.00 49946.00 30200 20240402 0.00 30200 20240402 0.00 30200 0.00 20250102 30200 0.00 20250102 30200 0.00 20241022 1006 2901.99 20240415 0.17 Y 014200 500 15 억 59212 N N 0 N 00 N
6 20250414 120304 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 -6.31 0.60 12 0.00 -4784.00 49946.00 30200 20240402 0.00 30200 20240402 0.00 30200 0.00 20250102 30200 0.00 20250102 30200 0.00 20241022 1006 2901.99 20240415 0.17 Y 014200 500 15 억 59212 N N 0 N 00 N
7 20250414 110303 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 -6.31 0.60 12 0.00 -4784.00 49946.00 30200 20240402 0.00 30200 20240402 0.00 30200 0.00 20250102 30200 0.00 20250102 30200 0.00 20241022 1006 2901.99 20240415 0.17 Y 014200 500 15 억 59212 N N 0 N 00 N
8 20250414 100304 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 -6.31 0.60 12 0.00 -4784.00 49946.00 30200 20240402 0.00 30200 20240402 0.00 30200 0.00 20250102 30200 0.00 20250102 30200 0.00 20241022 1006 2901.99 20240415 0.17 Y 014200 500 15 억 59212 N N 0 N 00 N
9 20250414 090304 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 -6.31 0.60 12 0.00 -4784.00 49946.00 30200 20240402 0.00 30200 20240402 0.00 30200 0.00 20250102 30200 0.00 20250102 30200 0.00 20241022 1006 2901.99 20240415 0.17 Y 014200 500 15 억 59212 N N 0 N 00 N
10 20250411 160301 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 -6.31 0.60 12 0.00 -4784.00 49946.00 30200 20240401 0.00 30200 20240401 0.00 30200 0.00 20250102 30200 0.00 20250102 30200 0.00 20241022 1006 2901.99 20240411 0.17 Y 014200 500 15 억 59212 N N 0 N 00 N
11 20250411 150303 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 -6.31 0.60 12 0.00 -4784.00 49946.00 30200 20240401 0.00 30200 20240401 0.00 30200 0.00 20250102 30200 0.00 20250102 30200 0.00 20241022 1006 2901.99 20240411 0.17 Y 014200 500 15 억 59212 N N 0 N 00 N
12 20250411 140304 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 -6.31 0.60 12 0.00 -4784.00 49946.00 30200 20240401 0.00 30200 20240401 0.00 30200 0.00 20250102 30200 0.00 20250102 30200 0.00 20241022 1006 2901.99 20240411 0.17 Y 014200 500 15 억 59212 N N 0 N 00 N