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
123040/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
20250414,160755,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2270,35,2,1.57,380811150,169060,72.14,2240,2280,2220,2905,1565,2235,2252.52,1.66,0,-9199,2315,2275,2200,2160,2085,2295,2180,313,670,500,1560,5,1,62628299,1422,78.28,0.44,12,0.27,29.00,5111.00,4920,20240402,-53.86,2080,20250409,9.13,3250,-30.15,20250325,2080,9.13,20250409,4890,-53.58,20240528,2080,9.13,20250409,1.46,Y,123040,500,313 억,,1036571,N,N,29418,N,00,N
20250414,150802,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2265,30,2,1.34,318412230,141553,60.40,2240,2270,2220,2905,1565,2235,2249.42,1.66,0,-7224,2315,2275,2200,2160,2085,2295,2180,313,670,500,1560,5,1,62628299,1419,78.10,0.44,12,0.23,29.00,5111.00,4920,20240402,-53.96,2080,20250409,8.89,3250,-30.31,20250325,2080,8.89,20250409,4890,-53.68,20240528,2080,8.89,20250409,1.46,Y,123040,500,313 억,,1036571,N,N,33072,N,00,N
20250414,140801,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2250,15,2,0.67,280912225,124928,53.31,2240,2270,2220,2905,1565,2235,2248.59,1.66,0,-8686,2315,2275,2200,2160,2085,2295,2180,313,670,500,1560,5,1,62628299,1409,77.59,0.44,12,0.20,29.00,5111.00,4920,20240402,-54.27,2080,20250409,8.17,3250,-30.77,20250325,2080,8.17,20250409,4890,-53.99,20240528,2080,8.17,20250409,1.46,Y,123040,500,313 억,,1036571,N,N,33072,N,00,N
20250414,130759,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2255,20,2,0.89,253650950,112807,48.13,2240,2270,2220,2905,1565,2235,2248.54,1.66,0,-9677,2315,2275,2200,2160,2085,2295,2180,313,670,500,1560,5,1,62628299,1412,77.76,0.44,12,0.18,29.00,5111.00,4920,20240402,-54.17,2080,20250409,8.41,3250,-30.62,20250325,2080,8.41,20250409,4890,-53.89,20240528,2080,8.41,20250409,1.46,Y,123040,500,313 억,,1036571,N,N,33072,N,00,N
20250414,120801,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2260,25,2,1.12,224403000,99840,42.60,2240,2270,2220,2905,1565,2235,2247.63,1.66,0,-8817,2315,2275,2200,2160,2085,2295,2180,313,670,500,1560,5,1,62628299,1415,77.93,0.44,12,0.16,29.00,5111.00,4920,20240402,-54.07,2080,20250409,8.65,3250,-30.46,20250325,2080,8.65,20250409,4890,-53.78,20240528,2080,8.65,20250409,1.46,Y,123040,500,313 억,,1036571,N,N,33072,N,00,N
20250414,110757,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2250,15,2,0.67,185111730,82433,35.17,2240,2270,2220,2905,1565,2235,2245.60,1.66,0,-4915,2315,2275,2200,2160,2085,2295,2180,313,670,500,1560,5,1,62628299,1409,77.59,0.44,12,0.13,29.00,5111.00,4920,20240402,-54.27,2080,20250409,8.17,3250,-30.77,20250325,2080,8.17,20250409,4890,-53.99,20240528,2080,8.17,20250409,1.46,Y,123040,500,313 억,,1036571,N,N,33072,N,00,N
20250414,100759,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2230,-5,5,-0.22,127520775,56874,24.27,2240,2270,2220,2905,1565,2235,2242.16,1.66,0,-1437,2315,2275,2200,2160,2085,2295,2180,313,670,500,1560,5,1,62628299,1397,76.90,0.44,12,0.09,29.00,5111.00,4920,20240402,-54.67,2080,20250409,7.21,3250,-31.38,20250325,2080,7.21,20250409,4890,-54.40,20240528,2080,7.21,20250409,1.46,Y,123040,500,313 억,,1036571,N,N,33072,N,00,N
20250414,090800,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2250,15,2,0.67,45542385,20350,8.68,2240,2260,2220,2905,1565,2235,2237.96,1.66,0,322,2315,2275,2200,2160,2085,2295,2180,313,670,500,1560,5,1,62628299,1409,77.59,0.44,12,0.03,29.00,5111.00,4920,20240402,-54.27,2080,20250409,8.17,3250,-30.77,20250325,2080,8.17,20250409,4890,-53.99,20240528,2080,8.17,20250409,1.46,Y,123040,500,313 억,,1036571,N,N,33072,N,00,N
20250411,160751,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2235,35,2,1.59,512243291,234313,94.17,2190,2240,2125,2860,1540,2200,2186.05,1.68,0,-13245,2293,2246,2213,2166,2133,2240,2160,313,660,500,1540,5,1,62628299,1400,77.07,0.44,12,0.37,29.00,5111.00,4980,20240401,-55.12,2080,20250409,7.45,3250,-31.23,20250325,2080,7.45,20250409,4890,-54.29,20240528,2080,7.45,20250409,1.45,Y,123040,500,313 억,,1049868,N,N,33072,N,00,N
20250411,150758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2235,35,2,1.59,493543321,225935,90.81,2190,2240,2125,2860,1540,2200,2184.45,1.68,0,-15475,2293,2246,2213,2166,2133,2240,2160,313,660,500,1540,5,1,62628299,1400,77.07,0.44,12,0.36,29.00,5111.00,4980,20240401,-55.12,2080,20250409,7.45,3250,-31.23,20250325,2080,7.45,20250409,4890,-54.29,20240528,2080,7.45,20250409,1.45,Y,123040,500,313 억,,1049868,N,N,7809,N,00,N
20250411,140757,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2220,20,2,0.91,466076551,213594,85.85,2190,2240,2125,2860,1540,2200,2182.07,1.68,0,-14702,2293,2246,2213,2166,2133,2240,2160,313,660,500,1540,5,1,62628299,1390,76.55,0.43,12,0.34,29.00,5111.00,4980,20240401,-55.42,2080,20250409,6.73,3250,-31.69,20250325,2080,6.73,20250409,4890,-54.60,20240528,2080,6.73,20250409,1.45,Y,123040,500,313 억,,1049868,N,N,7809,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 160755 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2270 35 2 1.57 380811150 169060 72.14 2240 2280 2220 2905 1565 2235 2252.52 1.66 0 -9199 2315 2275 2200 2160 2085 2295 2180 313 670 500 1560 5 1 62628299 1422 78.28 0.44 12 0.27 29.00 5111.00 4920 20240402 -53.86 2080 20250409 9.13 3250 -30.15 20250325 2080 9.13 20250409 4890 -53.58 20240528 2080 9.13 20250409 1.46 Y 123040 500 313 억 1036571 N N 29418 N 00 N
3 20250414 150802 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2265 30 2 1.34 318412230 141553 60.40 2240 2270 2220 2905 1565 2235 2249.42 1.66 0 -7224 2315 2275 2200 2160 2085 2295 2180 313 670 500 1560 5 1 62628299 1419 78.10 0.44 12 0.23 29.00 5111.00 4920 20240402 -53.96 2080 20250409 8.89 3250 -30.31 20250325 2080 8.89 20250409 4890 -53.68 20240528 2080 8.89 20250409 1.46 Y 123040 500 313 억 1036571 N N 33072 N 00 N
4 20250414 140801 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2250 15 2 0.67 280912225 124928 53.31 2240 2270 2220 2905 1565 2235 2248.59 1.66 0 -8686 2315 2275 2200 2160 2085 2295 2180 313 670 500 1560 5 1 62628299 1409 77.59 0.44 12 0.20 29.00 5111.00 4920 20240402 -54.27 2080 20250409 8.17 3250 -30.77 20250325 2080 8.17 20250409 4890 -53.99 20240528 2080 8.17 20250409 1.46 Y 123040 500 313 억 1036571 N N 33072 N 00 N
5 20250414 130759 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2255 20 2 0.89 253650950 112807 48.13 2240 2270 2220 2905 1565 2235 2248.54 1.66 0 -9677 2315 2275 2200 2160 2085 2295 2180 313 670 500 1560 5 1 62628299 1412 77.76 0.44 12 0.18 29.00 5111.00 4920 20240402 -54.17 2080 20250409 8.41 3250 -30.62 20250325 2080 8.41 20250409 4890 -53.89 20240528 2080 8.41 20250409 1.46 Y 123040 500 313 억 1036571 N N 33072 N 00 N
6 20250414 120801 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2260 25 2 1.12 224403000 99840 42.60 2240 2270 2220 2905 1565 2235 2247.63 1.66 0 -8817 2315 2275 2200 2160 2085 2295 2180 313 670 500 1560 5 1 62628299 1415 77.93 0.44 12 0.16 29.00 5111.00 4920 20240402 -54.07 2080 20250409 8.65 3250 -30.46 20250325 2080 8.65 20250409 4890 -53.78 20240528 2080 8.65 20250409 1.46 Y 123040 500 313 억 1036571 N N 33072 N 00 N
7 20250414 110757 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2250 15 2 0.67 185111730 82433 35.17 2240 2270 2220 2905 1565 2235 2245.60 1.66 0 -4915 2315 2275 2200 2160 2085 2295 2180 313 670 500 1560 5 1 62628299 1409 77.59 0.44 12 0.13 29.00 5111.00 4920 20240402 -54.27 2080 20250409 8.17 3250 -30.77 20250325 2080 8.17 20250409 4890 -53.99 20240528 2080 8.17 20250409 1.46 Y 123040 500 313 억 1036571 N N 33072 N 00 N
8 20250414 100759 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2230 -5 5 -0.22 127520775 56874 24.27 2240 2270 2220 2905 1565 2235 2242.16 1.66 0 -1437 2315 2275 2200 2160 2085 2295 2180 313 670 500 1560 5 1 62628299 1397 76.90 0.44 12 0.09 29.00 5111.00 4920 20240402 -54.67 2080 20250409 7.21 3250 -31.38 20250325 2080 7.21 20250409 4890 -54.40 20240528 2080 7.21 20250409 1.46 Y 123040 500 313 억 1036571 N N 33072 N 00 N
9 20250414 090800 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2250 15 2 0.67 45542385 20350 8.68 2240 2260 2220 2905 1565 2235 2237.96 1.66 0 322 2315 2275 2200 2160 2085 2295 2180 313 670 500 1560 5 1 62628299 1409 77.59 0.44 12 0.03 29.00 5111.00 4920 20240402 -54.27 2080 20250409 8.17 3250 -30.77 20250325 2080 8.17 20250409 4890 -53.99 20240528 2080 8.17 20250409 1.46 Y 123040 500 313 억 1036571 N N 33072 N 00 N
10 20250411 160751 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2235 35 2 1.59 512243291 234313 94.17 2190 2240 2125 2860 1540 2200 2186.05 1.68 0 -13245 2293 2246 2213 2166 2133 2240 2160 313 660 500 1540 5 1 62628299 1400 77.07 0.44 12 0.37 29.00 5111.00 4980 20240401 -55.12 2080 20250409 7.45 3250 -31.23 20250325 2080 7.45 20250409 4890 -54.29 20240528 2080 7.45 20250409 1.45 Y 123040 500 313 억 1049868 N N 33072 N 00 N
11 20250411 150758 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2235 35 2 1.59 493543321 225935 90.81 2190 2240 2125 2860 1540 2200 2184.45 1.68 0 -15475 2293 2246 2213 2166 2133 2240 2160 313 660 500 1540 5 1 62628299 1400 77.07 0.44 12 0.36 29.00 5111.00 4980 20240401 -55.12 2080 20250409 7.45 3250 -31.23 20250325 2080 7.45 20250409 4890 -54.29 20240528 2080 7.45 20250409 1.45 Y 123040 500 313 억 1049868 N N 7809 N 00 N
12 20250411 140757 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2220 20 2 0.91 466076551 213594 85.85 2190 2240 2125 2860 1540 2200 2182.07 1.68 0 -14702 2293 2246 2213 2166 2133 2240 2160 313 660 500 1540 5 1 62628299 1390 76.55 0.43 12 0.34 29.00 5111.00 4980 20240401 -55.42 2080 20250409 6.73 3250 -31.69 20250325 2080 6.73 20250409 4890 -54.60 20240528 2080 6.73 20250409 1.45 Y 123040 500 313 억 1049868 N N 7809 N 00 N