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
122350/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
20250414,160753,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1118,35,2,3.23,96631703,87497,190.68,1088,1120,1079,1407,759,1083,1104.40,1.99,0,8710,1117,1100,1073,1056,1029,1108,1064,38,324,100,750,1,1,38339428,429,-15.11,0.40,12,0.23,-74.00,2820.00,2170,20240508,-48.48,1009,20250409,10.80,1335,-16.25,20250116,1009,10.80,20250409,2170,-48.48,20240508,1009,10.80,20250409,0.92,Y,122350,100,38 억,,761398,N,N,7397,N,00,N
20250414,150800,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1115,32,2,2.95,90149275,81694,178.03,1088,1120,1079,1407,759,1083,1103.50,1.99,0,4917,1117,1100,1073,1056,1029,1108,1064,38,324,100,750,1,1,38339428,427,-15.07,0.40,12,0.21,-74.00,2820.00,2170,20240508,-48.62,1009,20250409,10.51,1335,-16.48,20250116,1009,10.51,20250409,2170,-48.62,20240508,1009,10.51,20250409,0.92,Y,122350,100,38 억,,761398,N,N,3737,N,00,N
20250414,140758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1114,31,2,2.86,85217171,77266,168.38,1088,1120,1079,1407,759,1083,1102.91,1.99,0,1260,1117,1100,1073,1056,1029,1108,1064,38,324,100,750,1,1,38339428,427,-15.05,0.40,12,0.20,-74.00,2820.00,2170,20240508,-48.66,1009,20250409,10.41,1335,-16.55,20250116,1009,10.41,20250409,2170,-48.66,20240508,1009,10.41,20250409,0.92,Y,122350,100,38 억,,761398,N,N,3737,N,00,N
20250414,130756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1114,31,2,2.86,83506171,75730,165.03,1088,1120,1079,1407,759,1083,1102.68,1.99,0,1381,1117,1100,1073,1056,1029,1108,1064,38,324,100,750,1,1,38339428,427,-15.05,0.40,12,0.20,-74.00,2820.00,2170,20240508,-48.66,1009,20250409,10.41,1335,-16.55,20250116,1009,10.41,20250409,2170,-48.66,20240508,1009,10.41,20250409,0.92,Y,122350,100,38 억,,761398,N,N,3737,N,00,N
20250414,120759,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1114,31,2,2.86,75028137,68118,148.44,1088,1120,1079,1407,759,1083,1101.44,1.99,0,3208,1117,1100,1073,1056,1029,1108,1064,38,324,100,750,1,1,38339428,427,-15.05,0.40,12,0.18,-74.00,2820.00,2170,20240508,-48.66,1009,20250409,10.41,1335,-16.55,20250116,1009,10.41,20250409,2170,-48.66,20240508,1009,10.41,20250409,0.92,Y,122350,100,38 억,,761398,N,N,3737,N,00,N
20250414,110755,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1099,16,2,1.48,31530141,28812,62.79,1088,1100,1079,1407,759,1083,1094.34,1.99,0,3080,1117,1100,1073,1056,1029,1108,1064,38,324,100,750,1,1,38339428,421,-14.85,0.39,12,0.08,-74.00,2820.00,2170,20240508,-49.35,1009,20250409,8.92,1335,-17.68,20250116,1009,8.92,20250409,2170,-49.35,20240508,1009,8.92,20250409,0.92,Y,122350,100,38 억,,761398,N,N,3737,N,00,N
20250414,100757,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1097,14,2,1.29,24041859,21991,47.92,1088,1100,1079,1407,759,1083,1093.26,1.99,0,2624,1117,1100,1073,1056,1029,1108,1064,38,324,100,750,1,1,38339428,421,-14.82,0.39,12,0.06,-74.00,2820.00,2170,20240508,-49.45,1009,20250409,8.72,1335,-17.83,20250116,1009,8.72,20250409,2170,-49.45,20240508,1009,8.72,20250409,0.92,Y,122350,100,38 억,,761398,N,N,3737,N,00,N
20250414,090758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1079,-4,5,-0.37,581837,536,1.17,1088,1088,1079,1407,759,1083,1085.52,1.99,0,-274,1117,1100,1073,1056,1029,1108,1064,38,324,100,750,1,1,38339428,414,-14.58,0.38,12,0.00,-74.00,2820.00,2170,20240508,-50.28,1009,20250409,6.94,1335,-19.18,20250116,1009,6.94,20250409,2170,-50.28,20240508,1009,6.94,20250409,0.92,Y,122350,100,38 억,,761398,N,N,3737,N,00,N
20250411,160749,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1083,13,2,1.21,48103435,44964,61.39,1070,1090,1046,1391,749,1070,1069.82,1.97,0,6054,1101,1085,1063,1047,1025,1093,1055,38,321,100,740,1,1,38339428,415,-14.64,0.38,12,0.12,-74.00,2820.00,2170,20240508,-50.09,1009,20250409,7.33,1335,-18.88,20250116,1009,7.33,20250409,2170,-50.09,20240508,1009,7.33,20250409,0.94,Y,122350,100,38 억,,754925,N,N,3737,N,00,N
20250411,150756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1082,12,2,1.12,35819402,33580,45.85,1070,1090,1046,1391,749,1070,1066.69,1.97,0,3180,1101,1085,1063,1047,1025,1093,1055,38,321,100,740,1,1,38339428,415,-14.62,0.38,12,0.09,-74.00,2820.00,2170,20240508,-50.14,1009,20250409,7.23,1335,-18.95,20250116,1009,7.23,20250409,2170,-50.14,20240508,1009,7.23,20250409,0.94,Y,122350,100,38 억,,754925,N,N,73,N,00,N
20250411,140755,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1077,7,2,0.65,29617433,27831,38.00,1070,1090,1046,1391,749,1070,1064.19,1.97,0,2158,1101,1085,1063,1047,1025,1093,1055,38,321,100,740,1,1,38339428,413,-14.55,0.38,12,0.07,-74.00,2820.00,2170,20240508,-50.37,1009,20250409,6.74,1335,-19.33,20250116,1009,6.74,20250409,2170,-50.37,20240508,1009,6.74,20250409,0.94,Y,122350,100,38 억,,754925,N,N,73,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 160753 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1118 35 2 3.23 96631703 87497 190.68 1088 1120 1079 1407 759 1083 1104.40 1.99 0 8710 1117 1100 1073 1056 1029 1108 1064 38 324 100 750 1 1 38339428 429 -15.11 0.40 12 0.23 -74.00 2820.00 2170 20240508 -48.48 1009 20250409 10.80 1335 -16.25 20250116 1009 10.80 20250409 2170 -48.48 20240508 1009 10.80 20250409 0.92 Y 122350 100 38 억 761398 N N 7397 N 00 N
3 20250414 150800 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1115 32 2 2.95 90149275 81694 178.03 1088 1120 1079 1407 759 1083 1103.50 1.99 0 4917 1117 1100 1073 1056 1029 1108 1064 38 324 100 750 1 1 38339428 427 -15.07 0.40 12 0.21 -74.00 2820.00 2170 20240508 -48.62 1009 20250409 10.51 1335 -16.48 20250116 1009 10.51 20250409 2170 -48.62 20240508 1009 10.51 20250409 0.92 Y 122350 100 38 억 761398 N N 3737 N 00 N
4 20250414 140758 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1114 31 2 2.86 85217171 77266 168.38 1088 1120 1079 1407 759 1083 1102.91 1.99 0 1260 1117 1100 1073 1056 1029 1108 1064 38 324 100 750 1 1 38339428 427 -15.05 0.40 12 0.20 -74.00 2820.00 2170 20240508 -48.66 1009 20250409 10.41 1335 -16.55 20250116 1009 10.41 20250409 2170 -48.66 20240508 1009 10.41 20250409 0.92 Y 122350 100 38 억 761398 N N 3737 N 00 N
5 20250414 130756 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1114 31 2 2.86 83506171 75730 165.03 1088 1120 1079 1407 759 1083 1102.68 1.99 0 1381 1117 1100 1073 1056 1029 1108 1064 38 324 100 750 1 1 38339428 427 -15.05 0.40 12 0.20 -74.00 2820.00 2170 20240508 -48.66 1009 20250409 10.41 1335 -16.55 20250116 1009 10.41 20250409 2170 -48.66 20240508 1009 10.41 20250409 0.92 Y 122350 100 38 억 761398 N N 3737 N 00 N
6 20250414 120759 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1114 31 2 2.86 75028137 68118 148.44 1088 1120 1079 1407 759 1083 1101.44 1.99 0 3208 1117 1100 1073 1056 1029 1108 1064 38 324 100 750 1 1 38339428 427 -15.05 0.40 12 0.18 -74.00 2820.00 2170 20240508 -48.66 1009 20250409 10.41 1335 -16.55 20250116 1009 10.41 20250409 2170 -48.66 20240508 1009 10.41 20250409 0.92 Y 122350 100 38 억 761398 N N 3737 N 00 N
7 20250414 110755 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1099 16 2 1.48 31530141 28812 62.79 1088 1100 1079 1407 759 1083 1094.34 1.99 0 3080 1117 1100 1073 1056 1029 1108 1064 38 324 100 750 1 1 38339428 421 -14.85 0.39 12 0.08 -74.00 2820.00 2170 20240508 -49.35 1009 20250409 8.92 1335 -17.68 20250116 1009 8.92 20250409 2170 -49.35 20240508 1009 8.92 20250409 0.92 Y 122350 100 38 억 761398 N N 3737 N 00 N
8 20250414 100757 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1097 14 2 1.29 24041859 21991 47.92 1088 1100 1079 1407 759 1083 1093.26 1.99 0 2624 1117 1100 1073 1056 1029 1108 1064 38 324 100 750 1 1 38339428 421 -14.82 0.39 12 0.06 -74.00 2820.00 2170 20240508 -49.45 1009 20250409 8.72 1335 -17.83 20250116 1009 8.72 20250409 2170 -49.45 20240508 1009 8.72 20250409 0.92 Y 122350 100 38 억 761398 N N 3737 N 00 N
9 20250414 090758 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1079 -4 5 -0.37 581837 536 1.17 1088 1088 1079 1407 759 1083 1085.52 1.99 0 -274 1117 1100 1073 1056 1029 1108 1064 38 324 100 750 1 1 38339428 414 -14.58 0.38 12 0.00 -74.00 2820.00 2170 20240508 -50.28 1009 20250409 6.94 1335 -19.18 20250116 1009 6.94 20250409 2170 -50.28 20240508 1009 6.94 20250409 0.92 Y 122350 100 38 억 761398 N N 3737 N 00 N
10 20250411 160749 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1083 13 2 1.21 48103435 44964 61.39 1070 1090 1046 1391 749 1070 1069.82 1.97 0 6054 1101 1085 1063 1047 1025 1093 1055 38 321 100 740 1 1 38339428 415 -14.64 0.38 12 0.12 -74.00 2820.00 2170 20240508 -50.09 1009 20250409 7.33 1335 -18.88 20250116 1009 7.33 20250409 2170 -50.09 20240508 1009 7.33 20250409 0.94 Y 122350 100 38 억 754925 N N 3737 N 00 N
11 20250411 150756 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1082 12 2 1.12 35819402 33580 45.85 1070 1090 1046 1391 749 1070 1066.69 1.97 0 3180 1101 1085 1063 1047 1025 1093 1055 38 321 100 740 1 1 38339428 415 -14.62 0.38 12 0.09 -74.00 2820.00 2170 20240508 -50.14 1009 20250409 7.23 1335 -18.95 20250116 1009 7.23 20250409 2170 -50.14 20240508 1009 7.23 20250409 0.94 Y 122350 100 38 억 754925 N N 73 N 00 N
12 20250411 140755 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1077 7 2 0.65 29617433 27831 38.00 1070 1090 1046 1391 749 1070 1064.19 1.97 0 2158 1101 1085 1063 1047 1025 1093 1055 38 321 100 740 1 1 38339428 413 -14.55 0.38 12 0.07 -74.00 2820.00 2170 20240508 -50.37 1009 20250409 6.74 1335 -19.33 20250116 1009 6.74 20250409 2170 -50.37 20240508 1009 6.74 20250409 0.94 Y 122350 100 38 억 754925 N N 73 N 00 N