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
054180/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
20250414,160523,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,286,-14,5,-4.67,2007109791,6710237,24.58,306,328,282,390,210,300,299.11,1.37,0,-349748,392,345,310,263,228,369,287,414,90,500,190,1,1,82878283,237,-0.91,0.38,12,8.10,-315.00,762.00,846,20240705,-66.19,216,20250221,32.41,413,-30.75,20250227,216,32.41,20250221,846,-66.19,20240705,216,32.41,20250221,0.00,Y,054180,500,414 억,,1136540,N,N,12173,N,00,N
20250414,150527,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,287,-13,5,-4.33,1932177161,6448048,23.62,306,328,282,390,210,300,299.65,1.37,0,-346289,392,345,310,263,228,369,287,414,90,500,190,1,1,82878283,238,-0.91,0.38,12,7.78,-315.00,762.00,846,20240705,-66.08,216,20250221,32.87,413,-30.51,20250227,216,32.87,20250221,846,-66.08,20240705,216,32.87,20250221,0.00,Y,054180,500,414 억,,1136540,N,N,12173,N,00,N
20250414,140526,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,288,-12,5,-4.00,1799486326,5984090,21.92,306,328,282,390,210,300,300.71,1.37,0,-377971,392,345,310,263,228,369,287,414,90,500,190,1,1,82878283,239,-0.91,0.38,12,7.22,-315.00,762.00,846,20240705,-65.96,216,20250221,33.33,413,-30.27,20250227,216,33.33,20250221,846,-65.96,20240705,216,33.33,20250221,0.00,Y,054180,500,414 억,,1136540,N,N,12173,N,00,N
20250414,130526,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,289,-11,5,-3.67,1722274533,5715097,20.93,306,328,282,390,210,300,301.36,1.37,0,-380645,392,345,310,263,228,369,287,414,90,500,190,1,1,82878283,240,-0.92,0.38,12,6.90,-315.00,762.00,846,20240705,-65.84,216,20250221,33.80,413,-30.02,20250227,216,33.80,20250221,846,-65.84,20240705,216,33.80,20250221,0.00,Y,054180,500,414 억,,1136540,N,N,12173,N,00,N
20250414,120528,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,288,-12,5,-4.00,1660096822,5499470,20.14,306,328,282,390,210,300,301.86,1.37,0,-383000,392,345,310,263,228,369,287,414,90,500,190,1,1,82878283,239,-0.91,0.38,12,6.64,-315.00,762.00,846,20240705,-65.96,216,20250221,33.33,413,-30.27,20250227,216,33.33,20250221,846,-65.96,20240705,216,33.33,20250221,0.00,Y,054180,500,414 억,,1136540,N,N,12173,N,00,N
20250414,110524,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,286,-14,5,-4.67,1525521186,5026978,18.41,306,328,285,390,210,300,303.47,1.37,0,-420697,392,345,310,263,228,369,287,414,90,500,190,1,1,82878283,237,-0.91,0.38,12,6.07,-315.00,762.00,846,20240705,-66.19,216,20250221,32.41,413,-30.75,20250227,216,32.41,20250221,846,-66.19,20240705,216,32.41,20250221,0.00,Y,054180,500,414 억,,1136540,N,N,12173,N,00,N
20250414,100526,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,299,-1,5,-0.33,1174903457,3819090,13.99,306,328,290,390,210,300,307.64,1.37,0,-244894,392,345,310,263,228,369,287,414,90,500,190,1,1,82878283,248,-0.95,0.39,12,4.61,-315.00,762.00,846,20240705,-64.66,216,20250221,38.43,413,-27.60,20250227,216,38.43,20250221,846,-64.66,20240705,216,38.43,20250221,0.00,Y,054180,500,414 억,,1136540,N,N,12173,N,00,N
20250414,090527,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,314,14,2,4.67,486134126,1532822,5.61,306,328,305,390,210,300,317.15,1.37,0,-61482,392,345,310,263,228,369,287,414,90,500,190,1,1,82878283,260,-1.00,0.41,12,1.85,-315.00,762.00,846,20240705,-62.88,216,20250221,45.37,413,-23.97,20250227,216,45.37,20250221,846,-62.88,20240705,216,45.37,20250221,0.00,Y,054180,500,414 억,,1136540,N,N,12173,N,00,N
20250411,160521,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,300,25,2,9.09,8972096826,27230224,3427.36,275,357,275,357,193,275,329.51,0.09,0,1072273,287,280,270,263,253,284,267,414,82,500,180,1,1,82878283,249,-0.95,0.39,12,32.86,-315.00,762.00,846,20240705,-64.54,216,20250221,38.89,413,-27.36,20250227,216,38.89,20250221,846,-64.54,20240705,216,38.89,20250221,0.00,Y,054180,500,414 억,,73717,N,N,12173,N,00,N
20250411,150524,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,303,28,2,10.18,8840288947,26792193,3372.23,275,357,275,357,193,275,329.96,0.09,0,1086295,287,280,270,263,253,284,267,414,82,500,180,1,1,82878283,251,-0.96,0.40,12,32.33,-315.00,762.00,846,20240705,-64.18,216,20250221,40.28,413,-26.63,20250227,216,40.28,20250221,846,-64.18,20240705,216,40.28,20250221,0.00,Y,054180,500,414 억,,73717,N,N,0,N,00,N
20250411,140524,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,298,23,2,8.36,8460128809,25540088,3214.63,275,357,275,357,193,275,331.25,0.09,0,822402,287,280,270,263,253,284,267,414,82,500,180,1,1,82878283,247,-0.95,0.39,12,30.82,-315.00,762.00,846,20240705,-64.78,216,20250221,37.96,413,-27.85,20250227,216,37.96,20250221,846,-64.78,20240705,216,37.96,20250221,0.00,Y,054180,500,414 억,,73717,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 160523 57 100.00 KOSDAQ 운송장비·부품 N N N N N 286 -14 5 -4.67 2007109791 6710237 24.58 306 328 282 390 210 300 299.11 1.37 0 -349748 392 345 310 263 228 369 287 414 90 500 190 1 1 82878283 237 -0.91 0.38 12 8.10 -315.00 762.00 846 20240705 -66.19 216 20250221 32.41 413 -30.75 20250227 216 32.41 20250221 846 -66.19 20240705 216 32.41 20250221 0.00 Y 054180 500 414 억 1136540 N N 12173 N 00 N
3 20250414 150527 57 100.00 KOSDAQ 운송장비·부품 N N N N N 287 -13 5 -4.33 1932177161 6448048 23.62 306 328 282 390 210 300 299.65 1.37 0 -346289 392 345 310 263 228 369 287 414 90 500 190 1 1 82878283 238 -0.91 0.38 12 7.78 -315.00 762.00 846 20240705 -66.08 216 20250221 32.87 413 -30.51 20250227 216 32.87 20250221 846 -66.08 20240705 216 32.87 20250221 0.00 Y 054180 500 414 억 1136540 N N 12173 N 00 N
4 20250414 140526 57 100.00 KOSDAQ 운송장비·부품 N N N N N 288 -12 5 -4.00 1799486326 5984090 21.92 306 328 282 390 210 300 300.71 1.37 0 -377971 392 345 310 263 228 369 287 414 90 500 190 1 1 82878283 239 -0.91 0.38 12 7.22 -315.00 762.00 846 20240705 -65.96 216 20250221 33.33 413 -30.27 20250227 216 33.33 20250221 846 -65.96 20240705 216 33.33 20250221 0.00 Y 054180 500 414 억 1136540 N N 12173 N 00 N
5 20250414 130526 57 100.00 KOSDAQ 운송장비·부품 N N N N N 289 -11 5 -3.67 1722274533 5715097 20.93 306 328 282 390 210 300 301.36 1.37 0 -380645 392 345 310 263 228 369 287 414 90 500 190 1 1 82878283 240 -0.92 0.38 12 6.90 -315.00 762.00 846 20240705 -65.84 216 20250221 33.80 413 -30.02 20250227 216 33.80 20250221 846 -65.84 20240705 216 33.80 20250221 0.00 Y 054180 500 414 억 1136540 N N 12173 N 00 N
6 20250414 120528 57 100.00 KOSDAQ 운송장비·부품 N N N N N 288 -12 5 -4.00 1660096822 5499470 20.14 306 328 282 390 210 300 301.86 1.37 0 -383000 392 345 310 263 228 369 287 414 90 500 190 1 1 82878283 239 -0.91 0.38 12 6.64 -315.00 762.00 846 20240705 -65.96 216 20250221 33.33 413 -30.27 20250227 216 33.33 20250221 846 -65.96 20240705 216 33.33 20250221 0.00 Y 054180 500 414 억 1136540 N N 12173 N 00 N
7 20250414 110524 57 100.00 KOSDAQ 운송장비·부품 N N N N N 286 -14 5 -4.67 1525521186 5026978 18.41 306 328 285 390 210 300 303.47 1.37 0 -420697 392 345 310 263 228 369 287 414 90 500 190 1 1 82878283 237 -0.91 0.38 12 6.07 -315.00 762.00 846 20240705 -66.19 216 20250221 32.41 413 -30.75 20250227 216 32.41 20250221 846 -66.19 20240705 216 32.41 20250221 0.00 Y 054180 500 414 억 1136540 N N 12173 N 00 N
8 20250414 100526 57 100.00 KOSDAQ 운송장비·부품 N N N N N 299 -1 5 -0.33 1174903457 3819090 13.99 306 328 290 390 210 300 307.64 1.37 0 -244894 392 345 310 263 228 369 287 414 90 500 190 1 1 82878283 248 -0.95 0.39 12 4.61 -315.00 762.00 846 20240705 -64.66 216 20250221 38.43 413 -27.60 20250227 216 38.43 20250221 846 -64.66 20240705 216 38.43 20250221 0.00 Y 054180 500 414 억 1136540 N N 12173 N 00 N
9 20250414 090527 57 100.00 KOSDAQ 운송장비·부품 N N N N N 314 14 2 4.67 486134126 1532822 5.61 306 328 305 390 210 300 317.15 1.37 0 -61482 392 345 310 263 228 369 287 414 90 500 190 1 1 82878283 260 -1.00 0.41 12 1.85 -315.00 762.00 846 20240705 -62.88 216 20250221 45.37 413 -23.97 20250227 216 45.37 20250221 846 -62.88 20240705 216 45.37 20250221 0.00 Y 054180 500 414 억 1136540 N N 12173 N 00 N
10 20250411 160521 57 100.00 KOSDAQ 운송장비·부품 N N N N N 300 25 2 9.09 8972096826 27230224 3427.36 275 357 275 357 193 275 329.51 0.09 0 1072273 287 280 270 263 253 284 267 414 82 500 180 1 1 82878283 249 -0.95 0.39 12 32.86 -315.00 762.00 846 20240705 -64.54 216 20250221 38.89 413 -27.36 20250227 216 38.89 20250221 846 -64.54 20240705 216 38.89 20250221 0.00 Y 054180 500 414 억 73717 N N 12173 N 00 N
11 20250411 150524 57 100.00 KOSDAQ 운송장비·부품 N N N N N 303 28 2 10.18 8840288947 26792193 3372.23 275 357 275 357 193 275 329.96 0.09 0 1086295 287 280 270 263 253 284 267 414 82 500 180 1 1 82878283 251 -0.96 0.40 12 32.33 -315.00 762.00 846 20240705 -64.18 216 20250221 40.28 413 -26.63 20250227 216 40.28 20250221 846 -64.18 20240705 216 40.28 20250221 0.00 Y 054180 500 414 억 73717 N N 0 N 00 N
12 20250411 140524 57 100.00 KOSDAQ 운송장비·부품 N N N N N 298 23 2 8.36 8460128809 25540088 3214.63 275 357 275 357 193 275 331.25 0.09 0 822402 287 280 270 263 253 284 267 414 82 500 180 1 1 82878283 247 -0.95 0.39 12 30.82 -315.00 762.00 846 20240705 -64.78 216 20250221 37.96 413 -27.85 20250227 216 37.96 20250221 846 -64.78 20240705 216 37.96 20250221 0.00 Y 054180 500 414 억 73717 N N 0 N 00 N