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
071850/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
20250414,160610,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1590,22,2,1.40,5380305,3472,90.49,1556,1590,1530,2035,1098,1568,1549.62,0.51,0,7,1615,1591,1556,1532,1497,1574,1515,123,467,500,940,1,1,24260938,386,-3.60,0.49,12,0.01,-442.00,3274.00,2395,20241002,-33.61,1123,20240708,41.59,2085,-23.74,20250109,1370,16.06,20250331,2395,-33.61,20241002,1123,41.59,20240708,0.00,Y,071850,500,122 억,,123828,N,N,0,N,00,N
20250414,150615,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1567,-1,5,-0.06,4935462,3192,83.19,1556,1567,1530,2035,1098,1568,1546.20,0.51,0,56,1615,1591,1556,1532,1497,1574,1515,123,467,500,940,1,1,24260938,380,-3.55,0.48,12,0.01,-442.00,3274.00,2395,20241002,-34.57,1123,20240708,39.54,2085,-24.84,20250109,1370,14.38,20250331,2395,-34.57,20241002,1123,39.54,20240708,0.00,Y,071850,500,122 억,,123828,N,N,0,N,00,N
20250414,140614,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1562,-6,5,-0.38,4042387,2622,68.33,1556,1567,1530,2035,1098,1568,1541.72,0.51,0,78,1615,1591,1556,1532,1497,1574,1515,123,467,500,940,1,1,24260938,379,-3.53,0.48,12,0.01,-442.00,3274.00,2395,20241002,-34.78,1123,20240708,39.09,2085,-25.08,20250109,1370,14.01,20250331,2395,-34.78,20241002,1123,39.09,20240708,0.00,Y,071850,500,122 억,,123828,N,N,0,N,00,N
20250414,130614,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1562,-6,5,-0.38,4042387,2622,68.33,1556,1567,1530,2035,1098,1568,1541.72,0.51,0,78,1615,1591,1556,1532,1497,1574,1515,123,467,500,940,1,1,24260938,379,-3.53,0.48,12,0.01,-442.00,3274.00,2395,20241002,-34.78,1123,20240708,39.09,2085,-25.08,20250109,1370,14.01,20250331,2395,-34.78,20241002,1123,39.09,20240708,0.00,Y,071850,500,122 억,,123828,N,N,0,N,00,N
20250414,120616,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1557,-11,5,-0.70,3948543,2562,66.77,1556,1567,1530,2035,1098,1568,1541.20,0.51,0,78,1615,1591,1556,1532,1497,1574,1515,123,467,500,940,1,1,24260938,378,-3.52,0.48,12,0.01,-442.00,3274.00,2395,20241002,-34.99,1123,20240708,38.65,2085,-25.32,20250109,1370,13.65,20250331,2395,-34.99,20241002,1123,38.65,20240708,0.00,Y,071850,500,122 억,,123828,N,N,0,N,00,N
20250414,110612,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1567,-1,5,-0.06,919028,587,15.30,1556,1567,1556,2035,1098,1568,1565.64,0.51,0,0,1615,1591,1556,1532,1497,1574,1515,123,467,500,940,1,1,24260938,380,-3.55,0.48,12,0.00,-442.00,3274.00,2395,20241002,-34.57,1123,20240708,39.54,2085,-24.84,20250109,1370,14.38,20250331,2395,-34.57,20241002,1123,39.54,20240708,0.00,Y,071850,500,122 억,,123828,N,N,0,N,00,N
20250414,100614,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1567,-1,5,-0.06,919028,587,15.30,1556,1567,1556,2035,1098,1568,1565.64,0.51,0,0,1615,1591,1556,1532,1497,1574,1515,123,467,500,940,1,1,24260938,380,-3.55,0.48,12,0.00,-442.00,3274.00,2395,20241002,-34.57,1123,20240708,39.54,2085,-24.84,20250109,1370,14.38,20250331,2395,-34.57,20241002,1123,39.54,20240708,0.00,Y,071850,500,122 억,,123828,N,N,0,N,00,N
20250414,090615,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1567,-1,5,-0.06,219028,140,3.65,1556,1567,1556,2035,1098,1568,1564.49,0.51,0,0,1615,1591,1556,1532,1497,1574,1515,123,467,500,940,1,1,24260938,380,-3.55,0.48,12,0.00,-442.00,3274.00,2395,20241002,-34.57,1123,20240708,39.54,2085,-24.84,20250109,1370,14.38,20250331,2395,-34.57,20241002,1123,39.54,20240708,0.00,Y,071850,500,122 억,,123828,N,N,0,N,00,N
20250411,160607,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1568,10,2,0.64,5965083,3837,449.82,1580,1580,1521,2025,1091,1558,1554.62,0.51,0,59,1642,1600,1538,1496,1434,1621,1517,123,467,500,930,1,1,24260938,380,-3.55,0.48,12,0.02,-442.00,3274.00,2395,20241002,-34.53,1123,20240708,39.63,2085,-24.80,20250109,1370,14.45,20250331,2395,-34.53,20241002,1123,39.63,20240708,0.00,Y,071850,500,122 억,,123769,N,N,0,N,00,N
20250411,150613,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1570,12,2,0.77,4298299,2774,325.21,1580,1580,1521,2025,1091,1558,1549.49,0.51,0,813,1642,1600,1538,1496,1434,1621,1517,123,467,500,930,1,1,24260938,381,-3.55,0.48,12,0.01,-442.00,3274.00,2395,20241002,-34.45,1123,20240708,39.80,2085,-24.70,20250109,1370,14.60,20250331,2395,-34.45,20241002,1123,39.80,20240708,0.00,Y,071850,500,122 억,,123769,N,N,0,N,00,N
20250411,140612,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1572,14,2,0.90,945933,604,70.81,1580,1580,1558,2025,1091,1558,1566.11,0.51,0,79,1642,1600,1538,1496,1434,1621,1517,123,467,500,930,1,1,24260938,381,-3.56,0.48,12,0.00,-442.00,3274.00,2395,20241002,-34.36,1123,20240708,39.98,2085,-24.60,20250109,1370,14.74,20250331,2395,-34.36,20241002,1123,39.98,20240708,0.00,Y,071850,500,122 억,,123769,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 160610 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1590 22 2 1.40 5380305 3472 90.49 1556 1590 1530 2035 1098 1568 1549.62 0.51 0 7 1615 1591 1556 1532 1497 1574 1515 123 467 500 940 1 1 24260938 386 -3.60 0.49 12 0.01 -442.00 3274.00 2395 20241002 -33.61 1123 20240708 41.59 2085 -23.74 20250109 1370 16.06 20250331 2395 -33.61 20241002 1123 41.59 20240708 0.00 Y 071850 500 122 억 123828 N N 0 N 00 N
3 20250414 150615 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1567 -1 5 -0.06 4935462 3192 83.19 1556 1567 1530 2035 1098 1568 1546.20 0.51 0 56 1615 1591 1556 1532 1497 1574 1515 123 467 500 940 1 1 24260938 380 -3.55 0.48 12 0.01 -442.00 3274.00 2395 20241002 -34.57 1123 20240708 39.54 2085 -24.84 20250109 1370 14.38 20250331 2395 -34.57 20241002 1123 39.54 20240708 0.00 Y 071850 500 122 억 123828 N N 0 N 00 N
4 20250414 140614 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1562 -6 5 -0.38 4042387 2622 68.33 1556 1567 1530 2035 1098 1568 1541.72 0.51 0 78 1615 1591 1556 1532 1497 1574 1515 123 467 500 940 1 1 24260938 379 -3.53 0.48 12 0.01 -442.00 3274.00 2395 20241002 -34.78 1123 20240708 39.09 2085 -25.08 20250109 1370 14.01 20250331 2395 -34.78 20241002 1123 39.09 20240708 0.00 Y 071850 500 122 억 123828 N N 0 N 00 N
5 20250414 130614 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1562 -6 5 -0.38 4042387 2622 68.33 1556 1567 1530 2035 1098 1568 1541.72 0.51 0 78 1615 1591 1556 1532 1497 1574 1515 123 467 500 940 1 1 24260938 379 -3.53 0.48 12 0.01 -442.00 3274.00 2395 20241002 -34.78 1123 20240708 39.09 2085 -25.08 20250109 1370 14.01 20250331 2395 -34.78 20241002 1123 39.09 20240708 0.00 Y 071850 500 122 억 123828 N N 0 N 00 N
6 20250414 120616 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1557 -11 5 -0.70 3948543 2562 66.77 1556 1567 1530 2035 1098 1568 1541.20 0.51 0 78 1615 1591 1556 1532 1497 1574 1515 123 467 500 940 1 1 24260938 378 -3.52 0.48 12 0.01 -442.00 3274.00 2395 20241002 -34.99 1123 20240708 38.65 2085 -25.32 20250109 1370 13.65 20250331 2395 -34.99 20241002 1123 38.65 20240708 0.00 Y 071850 500 122 억 123828 N N 0 N 00 N
7 20250414 110612 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1567 -1 5 -0.06 919028 587 15.30 1556 1567 1556 2035 1098 1568 1565.64 0.51 0 0 1615 1591 1556 1532 1497 1574 1515 123 467 500 940 1 1 24260938 380 -3.55 0.48 12 0.00 -442.00 3274.00 2395 20241002 -34.57 1123 20240708 39.54 2085 -24.84 20250109 1370 14.38 20250331 2395 -34.57 20241002 1123 39.54 20240708 0.00 Y 071850 500 122 억 123828 N N 0 N 00 N
8 20250414 100614 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1567 -1 5 -0.06 919028 587 15.30 1556 1567 1556 2035 1098 1568 1565.64 0.51 0 0 1615 1591 1556 1532 1497 1574 1515 123 467 500 940 1 1 24260938 380 -3.55 0.48 12 0.00 -442.00 3274.00 2395 20241002 -34.57 1123 20240708 39.54 2085 -24.84 20250109 1370 14.38 20250331 2395 -34.57 20241002 1123 39.54 20240708 0.00 Y 071850 500 122 억 123828 N N 0 N 00 N
9 20250414 090615 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1567 -1 5 -0.06 219028 140 3.65 1556 1567 1556 2035 1098 1568 1564.49 0.51 0 0 1615 1591 1556 1532 1497 1574 1515 123 467 500 940 1 1 24260938 380 -3.55 0.48 12 0.00 -442.00 3274.00 2395 20241002 -34.57 1123 20240708 39.54 2085 -24.84 20250109 1370 14.38 20250331 2395 -34.57 20241002 1123 39.54 20240708 0.00 Y 071850 500 122 억 123828 N N 0 N 00 N
10 20250411 160607 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1568 10 2 0.64 5965083 3837 449.82 1580 1580 1521 2025 1091 1558 1554.62 0.51 0 59 1642 1600 1538 1496 1434 1621 1517 123 467 500 930 1 1 24260938 380 -3.55 0.48 12 0.02 -442.00 3274.00 2395 20241002 -34.53 1123 20240708 39.63 2085 -24.80 20250109 1370 14.45 20250331 2395 -34.53 20241002 1123 39.63 20240708 0.00 Y 071850 500 122 억 123769 N N 0 N 00 N
11 20250411 150613 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1570 12 2 0.77 4298299 2774 325.21 1580 1580 1521 2025 1091 1558 1549.49 0.51 0 813 1642 1600 1538 1496 1434 1621 1517 123 467 500 930 1 1 24260938 381 -3.55 0.48 12 0.01 -442.00 3274.00 2395 20241002 -34.45 1123 20240708 39.80 2085 -24.70 20250109 1370 14.60 20250331 2395 -34.45 20241002 1123 39.80 20240708 0.00 Y 071850 500 122 억 123769 N N 0 N 00 N
12 20250411 140612 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1572 14 2 0.90 945933 604 70.81 1580 1580 1558 2025 1091 1558 1566.11 0.51 0 79 1642 1600 1538 1496 1434 1621 1517 123 467 500 930 1 1 24260938 381 -3.56 0.48 12 0.00 -442.00 3274.00 2395 20241002 -34.36 1123 20240708 39.98 2085 -24.60 20250109 1370 14.74 20250331 2395 -34.36 20241002 1123 39.98 20240708 0.00 Y 071850 500 122 억 123769 N N 0 N 00 N