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
123750/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
20250414,160757,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1510,9,2,0.60,7324566,4845,27.69,1516,1545,1503,1951,1051,1501,1511.78,1.09,0,67,1555,1527,1511,1483,1467,1520,1476,64,450,500,1020,1,1,12746297,192,-3.03,0.96,12,0.04,-498.00,1581.00,2395,20240403,-36.95,1214,20241209,24.38,1697,-11.02,20250120,1356,11.36,20250311,2165,-30.25,20240529,1214,24.38,20241209,0.00,Y,123750,500,63 억,,138970,N,N,0,N,00,N
20250414,150804,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1510,9,2,0.60,5234386,3461,19.78,1516,1545,1503,1951,1051,1501,1512.39,1.09,0,67,1555,1527,1511,1483,1467,1520,1476,64,450,500,1020,1,1,12746297,192,-3.03,0.96,12,0.03,-498.00,1581.00,2395,20240403,-36.95,1214,20241209,24.38,1697,-11.02,20250120,1356,11.36,20250311,2165,-30.25,20240529,1214,24.38,20241209,0.00,Y,123750,500,63 억,,138970,N,N,0,N,00,N
20250414,140802,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1510,9,2,0.60,4970136,3286,18.78,1516,1545,1503,1951,1051,1501,1512.52,1.09,0,49,1555,1527,1511,1483,1467,1520,1476,64,450,500,1020,1,1,12746297,192,-3.03,0.96,12,0.03,-498.00,1581.00,2395,20240403,-36.95,1214,20241209,24.38,1697,-11.02,20250120,1356,11.36,20250311,2165,-30.25,20240529,1214,24.38,20241209,0.00,Y,123750,500,63 억,,138970,N,N,0,N,00,N
20250414,130801,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1511,10,2,0.67,3779513,2498,14.28,1516,1545,1503,1951,1051,1501,1513.02,1.09,0,23,1555,1527,1511,1483,1467,1520,1476,64,450,500,1020,1,1,12746297,193,-3.03,0.96,12,0.02,-498.00,1581.00,2395,20240403,-36.91,1214,20241209,24.46,1697,-10.96,20250120,1356,11.43,20250311,2165,-30.21,20240529,1214,24.46,20241209,0.00,Y,123750,500,63 억,,138970,N,N,0,N,00,N
20250414,120803,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1512,11,2,0.73,3284738,2170,12.40,1516,1545,1503,1951,1051,1501,1513.70,1.09,0,13,1555,1527,1511,1483,1467,1520,1476,64,450,500,1020,1,1,12746297,193,-3.04,0.96,12,0.02,-498.00,1581.00,2395,20240403,-36.87,1214,20241209,24.55,1697,-10.90,20250120,1356,11.50,20250311,2165,-30.16,20240529,1214,24.55,20241209,0.00,Y,123750,500,63 억,,138970,N,N,0,N,00,N
20250414,110759,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1513,12,2,0.80,3240911,2141,12.23,1516,1545,1503,1951,1051,1501,1513.74,1.09,0,7,1555,1527,1511,1483,1467,1520,1476,64,450,500,1020,1,1,12746297,193,-3.04,0.96,12,0.02,-498.00,1581.00,2395,20240403,-36.83,1214,20241209,24.63,1697,-10.84,20250120,1356,11.58,20250311,2165,-30.12,20240529,1214,24.63,20241209,0.00,Y,123750,500,63 억,,138970,N,N,0,N,00,N
20250414,100801,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1513,12,2,0.80,1766434,1164,6.65,1516,1545,1503,1951,1051,1501,1517.55,1.09,0,-11,1555,1527,1511,1483,1467,1520,1476,64,450,500,1020,1,1,12746297,193,-3.04,0.96,12,0.01,-498.00,1581.00,2395,20240403,-36.83,1214,20241209,24.63,1697,-10.84,20250120,1356,11.58,20250311,2165,-30.12,20240529,1214,24.63,20241209,0.00,Y,123750,500,63 억,,138970,N,N,0,N,00,N
20250414,090802,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1519,18,2,1.20,1052099,691,3.95,1516,1545,1516,1951,1051,1501,1522.57,1.09,0,0,1555,1527,1511,1483,1467,1520,1476,64,450,500,1020,1,1,12746297,194,-3.05,0.96,12,0.01,-498.00,1581.00,2395,20240403,-36.58,1214,20241209,25.12,1697,-10.49,20250120,1356,12.02,20250311,2165,-29.84,20240529,1214,25.12,20241209,0.00,Y,123750,500,63 억,,138970,N,N,0,N,00,N
20250411,160753,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1501,-8,5,-0.53,26460581,17495,33.53,1509,1539,1495,1961,1057,1509,1512.47,1.08,0,688,1588,1548,1514,1474,1440,1531,1457,64,452,500,1020,1,1,12746297,191,-3.01,0.95,12,0.14,-498.00,1581.00,2395,20240403,-37.33,1214,20241209,23.64,1697,-11.55,20250120,1356,10.69,20250311,2235,-32.84,20240411,1214,23.64,20241209,0.00,Y,123750,500,63 억,,138282,N,N,0,N,00,N
20250411,150800,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1519,10,2,0.66,25602865,16924,32.43,1509,1539,1495,1961,1057,1509,1512.81,1.08,0,689,1588,1548,1514,1474,1440,1531,1457,64,452,500,1020,1,1,12746297,194,-3.05,0.96,12,0.13,-498.00,1581.00,2395,20240403,-36.58,1214,20241209,25.12,1697,-10.49,20250120,1356,12.02,20250311,2235,-32.04,20240411,1214,25.12,20241209,0.00,Y,123750,500,63 억,,138282,N,N,0,N,00,N
20250411,140759,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1519,10,2,0.66,25508727,16862,32.31,1509,1539,1495,1961,1057,1509,1512.79,1.08,0,660,1588,1548,1514,1474,1440,1531,1457,64,452,500,1020,1,1,12746297,194,-3.05,0.96,12,0.13,-498.00,1581.00,2395,20240403,-36.58,1214,20241209,25.12,1697,-10.49,20250120,1356,12.02,20250311,2235,-32.04,20240411,1214,25.12,20241209,0.00,Y,123750,500,63 억,,138282,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 160757 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1510 9 2 0.60 7324566 4845 27.69 1516 1545 1503 1951 1051 1501 1511.78 1.09 0 67 1555 1527 1511 1483 1467 1520 1476 64 450 500 1020 1 1 12746297 192 -3.03 0.96 12 0.04 -498.00 1581.00 2395 20240403 -36.95 1214 20241209 24.38 1697 -11.02 20250120 1356 11.36 20250311 2165 -30.25 20240529 1214 24.38 20241209 0.00 Y 123750 500 63 억 138970 N N 0 N 00 N
3 20250414 150804 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1510 9 2 0.60 5234386 3461 19.78 1516 1545 1503 1951 1051 1501 1512.39 1.09 0 67 1555 1527 1511 1483 1467 1520 1476 64 450 500 1020 1 1 12746297 192 -3.03 0.96 12 0.03 -498.00 1581.00 2395 20240403 -36.95 1214 20241209 24.38 1697 -11.02 20250120 1356 11.36 20250311 2165 -30.25 20240529 1214 24.38 20241209 0.00 Y 123750 500 63 억 138970 N N 0 N 00 N
4 20250414 140802 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1510 9 2 0.60 4970136 3286 18.78 1516 1545 1503 1951 1051 1501 1512.52 1.09 0 49 1555 1527 1511 1483 1467 1520 1476 64 450 500 1020 1 1 12746297 192 -3.03 0.96 12 0.03 -498.00 1581.00 2395 20240403 -36.95 1214 20241209 24.38 1697 -11.02 20250120 1356 11.36 20250311 2165 -30.25 20240529 1214 24.38 20241209 0.00 Y 123750 500 63 억 138970 N N 0 N 00 N
5 20250414 130801 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1511 10 2 0.67 3779513 2498 14.28 1516 1545 1503 1951 1051 1501 1513.02 1.09 0 23 1555 1527 1511 1483 1467 1520 1476 64 450 500 1020 1 1 12746297 193 -3.03 0.96 12 0.02 -498.00 1581.00 2395 20240403 -36.91 1214 20241209 24.46 1697 -10.96 20250120 1356 11.43 20250311 2165 -30.21 20240529 1214 24.46 20241209 0.00 Y 123750 500 63 억 138970 N N 0 N 00 N
6 20250414 120803 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1512 11 2 0.73 3284738 2170 12.40 1516 1545 1503 1951 1051 1501 1513.70 1.09 0 13 1555 1527 1511 1483 1467 1520 1476 64 450 500 1020 1 1 12746297 193 -3.04 0.96 12 0.02 -498.00 1581.00 2395 20240403 -36.87 1214 20241209 24.55 1697 -10.90 20250120 1356 11.50 20250311 2165 -30.16 20240529 1214 24.55 20241209 0.00 Y 123750 500 63 억 138970 N N 0 N 00 N
7 20250414 110759 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1513 12 2 0.80 3240911 2141 12.23 1516 1545 1503 1951 1051 1501 1513.74 1.09 0 7 1555 1527 1511 1483 1467 1520 1476 64 450 500 1020 1 1 12746297 193 -3.04 0.96 12 0.02 -498.00 1581.00 2395 20240403 -36.83 1214 20241209 24.63 1697 -10.84 20250120 1356 11.58 20250311 2165 -30.12 20240529 1214 24.63 20241209 0.00 Y 123750 500 63 억 138970 N N 0 N 00 N
8 20250414 100801 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1513 12 2 0.80 1766434 1164 6.65 1516 1545 1503 1951 1051 1501 1517.55 1.09 0 -11 1555 1527 1511 1483 1467 1520 1476 64 450 500 1020 1 1 12746297 193 -3.04 0.96 12 0.01 -498.00 1581.00 2395 20240403 -36.83 1214 20241209 24.63 1697 -10.84 20250120 1356 11.58 20250311 2165 -30.12 20240529 1214 24.63 20241209 0.00 Y 123750 500 63 억 138970 N N 0 N 00 N
9 20250414 090802 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1519 18 2 1.20 1052099 691 3.95 1516 1545 1516 1951 1051 1501 1522.57 1.09 0 0 1555 1527 1511 1483 1467 1520 1476 64 450 500 1020 1 1 12746297 194 -3.05 0.96 12 0.01 -498.00 1581.00 2395 20240403 -36.58 1214 20241209 25.12 1697 -10.49 20250120 1356 12.02 20250311 2165 -29.84 20240529 1214 25.12 20241209 0.00 Y 123750 500 63 억 138970 N N 0 N 00 N
10 20250411 160753 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1501 -8 5 -0.53 26460581 17495 33.53 1509 1539 1495 1961 1057 1509 1512.47 1.08 0 688 1588 1548 1514 1474 1440 1531 1457 64 452 500 1020 1 1 12746297 191 -3.01 0.95 12 0.14 -498.00 1581.00 2395 20240403 -37.33 1214 20241209 23.64 1697 -11.55 20250120 1356 10.69 20250311 2235 -32.84 20240411 1214 23.64 20241209 0.00 Y 123750 500 63 억 138282 N N 0 N 00 N
11 20250411 150800 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1519 10 2 0.66 25602865 16924 32.43 1509 1539 1495 1961 1057 1509 1512.81 1.08 0 689 1588 1548 1514 1474 1440 1531 1457 64 452 500 1020 1 1 12746297 194 -3.05 0.96 12 0.13 -498.00 1581.00 2395 20240403 -36.58 1214 20241209 25.12 1697 -10.49 20250120 1356 12.02 20250311 2235 -32.04 20240411 1214 25.12 20241209 0.00 Y 123750 500 63 억 138282 N N 0 N 00 N
12 20250411 140759 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1519 10 2 0.66 25508727 16862 32.31 1509 1539 1495 1961 1057 1509 1512.79 1.08 0 660 1588 1548 1514 1474 1440 1531 1457 64 452 500 1020 1 1 12746297 194 -3.05 0.96 12 0.13 -498.00 1581.00 2395 20240403 -36.58 1214 20241209 25.12 1697 -10.49 20250120 1356 12.02 20250311 2235 -32.04 20240411 1214 25.12 20241209 0.00 Y 123750 500 63 억 138282 N N 0 N 00 N