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
126640/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
20250414,160800,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1510,-14,5,-0.92,1453493830,978102,98.74,1524,1524,1440,1981,1067,1524,1485.74,2.60,0,-29879,1675,1599,1524,1448,1373,1562,1411,36,457,100,1000,1,1,36373887,549,20.97,0.50,12,2.69,72.00,2991.00,1979,20250120,-23.70,1051,20241209,43.67,1979,-23.70,20250120,1235,22.27,20250102,1979,-23.70,20250120,1051,43.67,20241209,2.84,Y,126640,100,36 억,,944025,N,N,7365,N,00,N
20250414,150807,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1494,-30,5,-1.97,1392701616,937713,94.66,1524,1524,1440,1981,1067,1524,1485.20,2.60,0,-27339,1675,1599,1524,1448,1373,1562,1411,36,457,100,1000,1,1,36373887,543,20.75,0.50,12,2.58,72.00,2991.00,1979,20250120,-24.51,1051,20241209,42.15,1979,-24.51,20250120,1235,20.97,20250102,1979,-24.51,20250120,1051,42.15,20241209,2.84,Y,126640,100,36 억,,944025,N,N,6800,N,00,N
20250414,140805,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1498,-26,5,-1.71,1310041867,882312,89.07,1524,1524,1440,1981,1067,1524,1484.77,2.60,0,-27341,1675,1599,1524,1448,1373,1562,1411,36,457,100,1000,1,1,36373887,545,20.81,0.50,12,2.43,72.00,2991.00,1979,20250120,-24.31,1051,20241209,42.53,1979,-24.31,20250120,1235,21.30,20250102,1979,-24.31,20250120,1051,42.53,20241209,2.84,Y,126640,100,36 억,,944025,N,N,6800,N,00,N
20250414,130803,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1505,-19,5,-1.25,992772022,671136,67.75,1524,1524,1440,1981,1067,1524,1479.22,2.60,0,29899,1675,1599,1524,1448,1373,1562,1411,36,457,100,1000,1,1,36373887,547,20.90,0.50,12,1.85,72.00,2991.00,1979,20250120,-23.95,1051,20241209,43.20,1979,-23.95,20250120,1235,21.86,20250102,1979,-23.95,20250120,1051,43.20,20241209,2.84,Y,126640,100,36 억,,944025,N,N,6800,N,00,N
20250414,120806,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1498,-26,5,-1.71,817079343,553425,55.87,1524,1524,1440,1981,1067,1524,1476.38,2.60,0,25348,1675,1599,1524,1448,1373,1562,1411,36,457,100,1000,1,1,36373887,545,20.81,0.50,12,1.52,72.00,2991.00,1979,20250120,-24.31,1051,20241209,42.53,1979,-24.31,20250120,1235,21.30,20250102,1979,-24.31,20250120,1051,42.53,20241209,2.84,Y,126640,100,36 억,,944025,N,N,6800,N,00,N
20250414,110802,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1484,-40,5,-2.62,657662977,446817,45.11,1524,1524,1440,1981,1067,1524,1471.86,2.60,0,10540,1675,1599,1524,1448,1373,1562,1411,36,457,100,1000,1,1,36373887,540,20.61,0.50,12,1.23,72.00,2991.00,1979,20250120,-25.01,1051,20241209,41.20,1979,-25.01,20250120,1235,20.16,20250102,1979,-25.01,20250120,1051,41.20,20241209,2.84,Y,126640,100,36 억,,944025,N,N,6800,N,00,N
20250414,100804,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1476,-48,5,-3.15,497562251,337741,34.10,1524,1524,1440,1981,1067,1524,1473.17,2.60,0,9948,1675,1599,1524,1448,1373,1562,1411,36,457,100,1000,1,1,36373887,537,20.50,0.49,12,0.93,72.00,2991.00,1979,20250120,-25.42,1051,20241209,40.44,1979,-25.42,20250120,1235,19.51,20250102,1979,-25.42,20250120,1051,40.44,20241209,2.84,Y,126640,100,36 억,,944025,N,N,6800,N,00,N
20250414,090804,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1449,-75,5,-4.92,168073573,113586,11.47,1524,1524,1440,1981,1067,1524,1479.61,2.60,0,-30573,1675,1599,1524,1448,1373,1562,1411,36,457,100,1000,1,1,36373887,527,20.12,0.48,12,0.31,72.00,2991.00,1979,20250120,-26.78,1051,20241209,37.87,1979,-26.78,20250120,1235,17.33,20250102,1979,-26.78,20250120,1051,37.87,20241209,2.84,Y,126640,100,36 억,,944025,N,N,6800,N,00,N
20250411,160755,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1524,-49,5,-3.12,1477944193,986642,81.80,1595,1600,1449,2040,1102,1573,1497.67,2.35,0,73243,1674,1623,1585,1534,1496,1604,1515,36,467,100,1030,1,1,36373887,554,21.17,0.51,12,2.71,72.00,2991.00,1979,20250120,-22.99,1051,20241209,45.00,1979,-22.99,20250120,1235,23.40,20250102,1979,-22.99,20250120,1051,45.00,20241209,2.61,Y,126640,100,36 억,,855989,N,N,6800,N,00,N
20250411,150803,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1508,-65,5,-4.13,1438162922,960286,79.61,1595,1600,1449,2040,1102,1573,1497.40,2.35,0,70750,1674,1623,1585,1534,1496,1604,1515,36,467,100,1030,1,1,36373887,549,20.94,0.50,12,2.64,72.00,2991.00,1979,20250120,-23.80,1051,20241209,43.48,1979,-23.80,20250120,1235,22.11,20250102,1979,-23.80,20250120,1051,43.48,20241209,2.61,Y,126640,100,36 억,,855989,N,N,0,N,00,N
20250411,140802,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1510,-63,5,-4.01,1351116427,902825,74.85,1595,1600,1449,2040,1102,1573,1496.29,2.35,0,62249,1674,1623,1585,1534,1496,1604,1515,36,467,100,1030,1,1,36373887,549,20.97,0.50,12,2.48,72.00,2991.00,1979,20250120,-23.70,1051,20241209,43.67,1979,-23.70,20250120,1235,22.27,20250102,1979,-23.70,20250120,1051,43.67,20241209,2.61,Y,126640,100,36 억,,855989,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 160800 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1510 -14 5 -0.92 1453493830 978102 98.74 1524 1524 1440 1981 1067 1524 1485.74 2.60 0 -29879 1675 1599 1524 1448 1373 1562 1411 36 457 100 1000 1 1 36373887 549 20.97 0.50 12 2.69 72.00 2991.00 1979 20250120 -23.70 1051 20241209 43.67 1979 -23.70 20250120 1235 22.27 20250102 1979 -23.70 20250120 1051 43.67 20241209 2.84 Y 126640 100 36 억 944025 N N 7365 N 00 N
3 20250414 150807 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1494 -30 5 -1.97 1392701616 937713 94.66 1524 1524 1440 1981 1067 1524 1485.20 2.60 0 -27339 1675 1599 1524 1448 1373 1562 1411 36 457 100 1000 1 1 36373887 543 20.75 0.50 12 2.58 72.00 2991.00 1979 20250120 -24.51 1051 20241209 42.15 1979 -24.51 20250120 1235 20.97 20250102 1979 -24.51 20250120 1051 42.15 20241209 2.84 Y 126640 100 36 억 944025 N N 6800 N 00 N
4 20250414 140805 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1498 -26 5 -1.71 1310041867 882312 89.07 1524 1524 1440 1981 1067 1524 1484.77 2.60 0 -27341 1675 1599 1524 1448 1373 1562 1411 36 457 100 1000 1 1 36373887 545 20.81 0.50 12 2.43 72.00 2991.00 1979 20250120 -24.31 1051 20241209 42.53 1979 -24.31 20250120 1235 21.30 20250102 1979 -24.31 20250120 1051 42.53 20241209 2.84 Y 126640 100 36 억 944025 N N 6800 N 00 N
5 20250414 130803 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1505 -19 5 -1.25 992772022 671136 67.75 1524 1524 1440 1981 1067 1524 1479.22 2.60 0 29899 1675 1599 1524 1448 1373 1562 1411 36 457 100 1000 1 1 36373887 547 20.90 0.50 12 1.85 72.00 2991.00 1979 20250120 -23.95 1051 20241209 43.20 1979 -23.95 20250120 1235 21.86 20250102 1979 -23.95 20250120 1051 43.20 20241209 2.84 Y 126640 100 36 억 944025 N N 6800 N 00 N
6 20250414 120806 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1498 -26 5 -1.71 817079343 553425 55.87 1524 1524 1440 1981 1067 1524 1476.38 2.60 0 25348 1675 1599 1524 1448 1373 1562 1411 36 457 100 1000 1 1 36373887 545 20.81 0.50 12 1.52 72.00 2991.00 1979 20250120 -24.31 1051 20241209 42.53 1979 -24.31 20250120 1235 21.30 20250102 1979 -24.31 20250120 1051 42.53 20241209 2.84 Y 126640 100 36 억 944025 N N 6800 N 00 N
7 20250414 110802 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1484 -40 5 -2.62 657662977 446817 45.11 1524 1524 1440 1981 1067 1524 1471.86 2.60 0 10540 1675 1599 1524 1448 1373 1562 1411 36 457 100 1000 1 1 36373887 540 20.61 0.50 12 1.23 72.00 2991.00 1979 20250120 -25.01 1051 20241209 41.20 1979 -25.01 20250120 1235 20.16 20250102 1979 -25.01 20250120 1051 41.20 20241209 2.84 Y 126640 100 36 억 944025 N N 6800 N 00 N
8 20250414 100804 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1476 -48 5 -3.15 497562251 337741 34.10 1524 1524 1440 1981 1067 1524 1473.17 2.60 0 9948 1675 1599 1524 1448 1373 1562 1411 36 457 100 1000 1 1 36373887 537 20.50 0.49 12 0.93 72.00 2991.00 1979 20250120 -25.42 1051 20241209 40.44 1979 -25.42 20250120 1235 19.51 20250102 1979 -25.42 20250120 1051 40.44 20241209 2.84 Y 126640 100 36 억 944025 N N 6800 N 00 N
9 20250414 090804 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1449 -75 5 -4.92 168073573 113586 11.47 1524 1524 1440 1981 1067 1524 1479.61 2.60 0 -30573 1675 1599 1524 1448 1373 1562 1411 36 457 100 1000 1 1 36373887 527 20.12 0.48 12 0.31 72.00 2991.00 1979 20250120 -26.78 1051 20241209 37.87 1979 -26.78 20250120 1235 17.33 20250102 1979 -26.78 20250120 1051 37.87 20241209 2.84 Y 126640 100 36 억 944025 N N 6800 N 00 N
10 20250411 160755 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1524 -49 5 -3.12 1477944193 986642 81.80 1595 1600 1449 2040 1102 1573 1497.67 2.35 0 73243 1674 1623 1585 1534 1496 1604 1515 36 467 100 1030 1 1 36373887 554 21.17 0.51 12 2.71 72.00 2991.00 1979 20250120 -22.99 1051 20241209 45.00 1979 -22.99 20250120 1235 23.40 20250102 1979 -22.99 20250120 1051 45.00 20241209 2.61 Y 126640 100 36 억 855989 N N 6800 N 00 N
11 20250411 150803 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1508 -65 5 -4.13 1438162922 960286 79.61 1595 1600 1449 2040 1102 1573 1497.40 2.35 0 70750 1674 1623 1585 1534 1496 1604 1515 36 467 100 1030 1 1 36373887 549 20.94 0.50 12 2.64 72.00 2991.00 1979 20250120 -23.80 1051 20241209 43.48 1979 -23.80 20250120 1235 22.11 20250102 1979 -23.80 20250120 1051 43.48 20241209 2.61 Y 126640 100 36 억 855989 N N 0 N 00 N
12 20250411 140802 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1510 -63 5 -4.01 1351116427 902825 74.85 1595 1600 1449 2040 1102 1573 1496.29 2.35 0 62249 1674 1623 1585 1534 1496 1604 1515 36 467 100 1030 1 1 36373887 549 20.97 0.50 12 2.48 72.00 2991.00 1979 20250120 -23.70 1051 20241209 43.67 1979 -23.70 20250120 1235 22.27 20250102 1979 -23.70 20250120 1051 43.67 20241209 2.61 Y 126640 100 36 억 855989 N N 0 N 00 N