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
123410/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
20250414,160756,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4260,65,2,1.55,396988942,93297,86.18,4240,4290,4210,5450,2940,4195,4255.11,38.82,0,-19103,4258,4226,4173,4141,4088,4242,4157,28,1255,100,3100,5,1,27841064,1186,3.38,0.55,12,0.34,1261.00,7705.00,8190,20240426,-47.99,4050,20250409,5.19,5430,-21.55,20250325,4050,5.19,20250409,8190,-47.99,20240426,4050,5.19,20250409,4.00,Y,123410,100,27 억,,10807881,N,N,12592,N,00,N
20250414,150803,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4260,65,2,1.55,384030792,90252,83.37,4240,4290,4210,5450,2940,4195,4255.09,38.82,0,-16949,4258,4226,4173,4141,4088,4242,4157,28,1255,100,3100,5,1,27841064,1186,3.38,0.55,12,0.32,1261.00,7705.00,8190,20240426,-47.99,4050,20250409,5.19,5430,-21.55,20250325,4050,5.19,20250409,8190,-47.99,20240426,4050,5.19,20250409,4.00,Y,123410,100,27 억,,10807881,N,N,18274,N,00,N
20250414,140801,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4255,60,2,1.43,296770447,69750,64.43,4240,4290,4210,5450,2940,4195,4254.77,38.82,0,-11236,4258,4226,4173,4141,4088,4242,4157,28,1255,100,3100,5,1,27841064,1185,3.37,0.55,12,0.25,1261.00,7705.00,8190,20240426,-48.05,4050,20250409,5.06,5430,-21.64,20250325,4050,5.06,20250409,8190,-48.05,20240426,4050,5.06,20250409,4.00,Y,123410,100,27 억,,10807881,N,N,18274,N,00,N
20250414,130759,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4260,65,2,1.55,253819545,59658,55.11,4240,4290,4210,5450,2940,4195,4254.58,38.82,0,-7981,4258,4226,4173,4141,4088,4242,4157,28,1255,100,3100,5,1,27841064,1186,3.38,0.55,12,0.21,1261.00,7705.00,8190,20240426,-47.99,4050,20250409,5.19,5430,-21.55,20250325,4050,5.19,20250409,8190,-47.99,20240426,4050,5.19,20250409,4.00,Y,123410,100,27 억,,10807881,N,N,18274,N,00,N
20250414,120802,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4265,70,2,1.67,211073625,49638,45.85,4240,4290,4210,5450,2940,4195,4252.26,38.82,0,-2626,4258,4226,4173,4141,4088,4242,4157,28,1255,100,3100,5,1,27841064,1187,3.38,0.55,12,0.18,1261.00,7705.00,8190,20240426,-47.92,4050,20250409,5.31,5430,-21.45,20250325,4050,5.31,20250409,8190,-47.92,20240426,4050,5.31,20250409,4.00,Y,123410,100,27 억,,10807881,N,N,18274,N,00,N
20250414,110758,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4255,60,2,1.43,158420940,37292,34.45,4240,4290,4210,5450,2940,4195,4248.12,38.82,0,-4288,4258,4226,4173,4141,4088,4242,4157,28,1255,100,3100,5,1,27841064,1185,3.37,0.55,12,0.13,1261.00,7705.00,8190,20240426,-48.05,4050,20250409,5.06,5430,-21.64,20250325,4050,5.06,20250409,8190,-48.05,20240426,4050,5.06,20250409,4.00,Y,123410,100,27 억,,10807881,N,N,18274,N,00,N
20250414,100800,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4260,65,2,1.55,108153185,25520,23.57,4240,4260,4210,5450,2940,4195,4237.98,38.82,0,-3055,4258,4226,4173,4141,4088,4242,4157,28,1255,100,3100,5,1,27841064,1186,3.38,0.55,12,0.09,1261.00,7705.00,8190,20240426,-47.99,4050,20250409,5.19,5430,-21.55,20250325,4050,5.19,20250409,8190,-47.99,20240426,4050,5.19,20250409,4.00,Y,123410,100,27 억,,10807881,N,N,18274,N,00,N
20250414,090800,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4240,45,2,1.07,36133580,8540,7.89,4240,4250,4210,5450,2940,4195,4231.10,38.82,0,-6744,4258,4226,4173,4141,4088,4242,4157,28,1255,100,3100,5,1,27841064,1180,3.36,0.55,12,0.03,1261.00,7705.00,8190,20240426,-48.23,4050,20250409,4.69,5430,-21.92,20250325,4050,4.69,20250409,8190,-48.23,20240426,4050,4.69,20250409,4.00,Y,123410,100,27 억,,10807881,N,N,18274,N,00,N
20250411,160751,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4195,-40,5,-0.94,451730760,108253,103.32,4150,4205,4120,5500,2965,4235,4172.91,38.92,0,-28868,4405,4320,4265,4180,4125,4292,4152,28,1265,100,3130,5,1,27841064,1168,3.33,0.54,12,0.39,1261.00,7705.00,8190,20240426,-48.78,4050,20250409,3.58,5430,-22.74,20250325,4050,3.58,20250409,8190,-48.78,20240426,4050,3.58,20250409,4.03,Y,123410,100,27 억,,10836491,N,N,18274,N,00,N
20250411,150759,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4200,-35,5,-0.83,424517590,101766,97.13,4150,4205,4120,5500,2965,4235,4171.51,38.92,0,-23715,4405,4320,4265,4180,4125,4292,4152,28,1265,100,3130,5,1,27841064,1169,3.33,0.55,12,0.37,1261.00,7705.00,8190,20240426,-48.72,4050,20250409,3.70,5430,-22.65,20250325,4050,3.70,20250409,8190,-48.72,20240426,4050,3.70,20250409,4.03,Y,123410,100,27 억,,10836491,N,N,6705,N,00,N
20250411,140758,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4195,-40,5,-0.94,363867255,87269,83.29,4150,4205,4120,5500,2965,4235,4169.49,38.92,0,-21595,4405,4320,4265,4180,4125,4292,4152,28,1265,100,3130,5,1,27841064,1168,3.33,0.54,12,0.31,1261.00,7705.00,8190,20240426,-48.78,4050,20250409,3.58,5430,-22.74,20250325,4050,3.58,20250409,8190,-48.78,20240426,4050,3.58,20250409,4.03,Y,123410,100,27 억,,10836491,N,N,6705,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 160756 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4260 65 2 1.55 396988942 93297 86.18 4240 4290 4210 5450 2940 4195 4255.11 38.82 0 -19103 4258 4226 4173 4141 4088 4242 4157 28 1255 100 3100 5 1 27841064 1186 3.38 0.55 12 0.34 1261.00 7705.00 8190 20240426 -47.99 4050 20250409 5.19 5430 -21.55 20250325 4050 5.19 20250409 8190 -47.99 20240426 4050 5.19 20250409 4.00 Y 123410 100 27 억 10807881 N N 12592 N 00 N
3 20250414 150803 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4260 65 2 1.55 384030792 90252 83.37 4240 4290 4210 5450 2940 4195 4255.09 38.82 0 -16949 4258 4226 4173 4141 4088 4242 4157 28 1255 100 3100 5 1 27841064 1186 3.38 0.55 12 0.32 1261.00 7705.00 8190 20240426 -47.99 4050 20250409 5.19 5430 -21.55 20250325 4050 5.19 20250409 8190 -47.99 20240426 4050 5.19 20250409 4.00 Y 123410 100 27 억 10807881 N N 18274 N 00 N
4 20250414 140801 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4255 60 2 1.43 296770447 69750 64.43 4240 4290 4210 5450 2940 4195 4254.77 38.82 0 -11236 4258 4226 4173 4141 4088 4242 4157 28 1255 100 3100 5 1 27841064 1185 3.37 0.55 12 0.25 1261.00 7705.00 8190 20240426 -48.05 4050 20250409 5.06 5430 -21.64 20250325 4050 5.06 20250409 8190 -48.05 20240426 4050 5.06 20250409 4.00 Y 123410 100 27 억 10807881 N N 18274 N 00 N
5 20250414 130759 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4260 65 2 1.55 253819545 59658 55.11 4240 4290 4210 5450 2940 4195 4254.58 38.82 0 -7981 4258 4226 4173 4141 4088 4242 4157 28 1255 100 3100 5 1 27841064 1186 3.38 0.55 12 0.21 1261.00 7705.00 8190 20240426 -47.99 4050 20250409 5.19 5430 -21.55 20250325 4050 5.19 20250409 8190 -47.99 20240426 4050 5.19 20250409 4.00 Y 123410 100 27 억 10807881 N N 18274 N 00 N
6 20250414 120802 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4265 70 2 1.67 211073625 49638 45.85 4240 4290 4210 5450 2940 4195 4252.26 38.82 0 -2626 4258 4226 4173 4141 4088 4242 4157 28 1255 100 3100 5 1 27841064 1187 3.38 0.55 12 0.18 1261.00 7705.00 8190 20240426 -47.92 4050 20250409 5.31 5430 -21.45 20250325 4050 5.31 20250409 8190 -47.92 20240426 4050 5.31 20250409 4.00 Y 123410 100 27 억 10807881 N N 18274 N 00 N
7 20250414 110758 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4255 60 2 1.43 158420940 37292 34.45 4240 4290 4210 5450 2940 4195 4248.12 38.82 0 -4288 4258 4226 4173 4141 4088 4242 4157 28 1255 100 3100 5 1 27841064 1185 3.37 0.55 12 0.13 1261.00 7705.00 8190 20240426 -48.05 4050 20250409 5.06 5430 -21.64 20250325 4050 5.06 20250409 8190 -48.05 20240426 4050 5.06 20250409 4.00 Y 123410 100 27 억 10807881 N N 18274 N 00 N
8 20250414 100800 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4260 65 2 1.55 108153185 25520 23.57 4240 4260 4210 5450 2940 4195 4237.98 38.82 0 -3055 4258 4226 4173 4141 4088 4242 4157 28 1255 100 3100 5 1 27841064 1186 3.38 0.55 12 0.09 1261.00 7705.00 8190 20240426 -47.99 4050 20250409 5.19 5430 -21.55 20250325 4050 5.19 20250409 8190 -47.99 20240426 4050 5.19 20250409 4.00 Y 123410 100 27 억 10807881 N N 18274 N 00 N
9 20250414 090800 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4240 45 2 1.07 36133580 8540 7.89 4240 4250 4210 5450 2940 4195 4231.10 38.82 0 -6744 4258 4226 4173 4141 4088 4242 4157 28 1255 100 3100 5 1 27841064 1180 3.36 0.55 12 0.03 1261.00 7705.00 8190 20240426 -48.23 4050 20250409 4.69 5430 -21.92 20250325 4050 4.69 20250409 8190 -48.23 20240426 4050 4.69 20250409 4.00 Y 123410 100 27 억 10807881 N N 18274 N 00 N
10 20250411 160751 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4195 -40 5 -0.94 451730760 108253 103.32 4150 4205 4120 5500 2965 4235 4172.91 38.92 0 -28868 4405 4320 4265 4180 4125 4292 4152 28 1265 100 3130 5 1 27841064 1168 3.33 0.54 12 0.39 1261.00 7705.00 8190 20240426 -48.78 4050 20250409 3.58 5430 -22.74 20250325 4050 3.58 20250409 8190 -48.78 20240426 4050 3.58 20250409 4.03 Y 123410 100 27 억 10836491 N N 18274 N 00 N
11 20250411 150759 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4200 -35 5 -0.83 424517590 101766 97.13 4150 4205 4120 5500 2965 4235 4171.51 38.92 0 -23715 4405 4320 4265 4180 4125 4292 4152 28 1265 100 3130 5 1 27841064 1169 3.33 0.55 12 0.37 1261.00 7705.00 8190 20240426 -48.72 4050 20250409 3.70 5430 -22.65 20250325 4050 3.70 20250409 8190 -48.72 20240426 4050 3.70 20250409 4.03 Y 123410 100 27 억 10836491 N N 6705 N 00 N
12 20250411 140758 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4195 -40 5 -0.94 363867255 87269 83.29 4150 4205 4120 5500 2965 4235 4169.49 38.92 0 -21595 4405 4320 4265 4180 4125 4292 4152 28 1265 100 3130 5 1 27841064 1168 3.33 0.54 12 0.31 1261.00 7705.00 8190 20240426 -48.78 4050 20250409 3.58 5430 -22.74 20250325 4050 3.58 20250409 8190 -48.78 20240426 4050 3.58 20250409 4.03 Y 123410 100 27 억 10836491 N N 6705 N 00 N