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
128540/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
20250414,160802,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1776,59,2,3.44,460592732,257544,219.05,1717,1820,1717,2230,1202,1717,1788.40,2.17,0,58159,1753,1735,1699,1681,1645,1744,1690,27,513,100,1030,1,1,26690460,474,2.33,0.42,12,0.96,761.00,4208.00,3380,20240627,-47.46,1155,20241025,53.77,1882,-5.63,20250305,1260,40.95,20250103,3380,-47.46,20240627,1155,53.77,20241025,0.47,Y,128540,100,26 억,,579844,N,N,21153,N,00,N
20250414,150809,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1785,68,2,3.96,428291068,239420,203.63,1717,1820,1717,2230,1202,1717,1788.87,2.17,0,56262,1753,1735,1699,1681,1645,1744,1690,27,513,100,1030,1,1,26690460,476,2.35,0.42,12,0.90,761.00,4208.00,3380,20240627,-47.19,1155,20241025,54.55,1882,-5.15,20250305,1260,41.67,20250103,3380,-47.19,20240627,1155,54.55,20241025,0.47,Y,128540,100,26 억,,579844,N,N,11919,N,00,N
20250414,140807,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1778,61,2,3.55,408762994,228463,194.31,1717,1820,1717,2230,1202,1717,1789.19,2.17,0,61609,1753,1735,1699,1681,1645,1744,1690,27,513,100,1030,1,1,26690460,475,2.34,0.42,12,0.86,761.00,4208.00,3380,20240627,-47.40,1155,20241025,53.94,1882,-5.53,20250305,1260,41.11,20250103,3380,-47.40,20240627,1155,53.94,20241025,0.47,Y,128540,100,26 억,,579844,N,N,11919,N,00,N
20250414,130805,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1791,74,2,4.31,366435902,204748,174.14,1717,1820,1717,2230,1202,1717,1789.69,2.17,0,58172,1753,1735,1699,1681,1645,1744,1690,27,513,100,1030,1,1,26690460,478,2.35,0.43,12,0.77,761.00,4208.00,3380,20240627,-47.01,1155,20241025,55.06,1882,-4.84,20250305,1260,42.14,20250103,3380,-47.01,20240627,1155,55.06,20241025,0.47,Y,128540,100,26 억,,579844,N,N,11919,N,00,N
20250414,120808,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1791,74,2,4.31,335580136,187530,159.50,1717,1820,1717,2230,1202,1717,1789.47,2.17,0,62464,1753,1735,1699,1681,1645,1744,1690,27,513,100,1030,1,1,26690460,478,2.35,0.43,12,0.70,761.00,4208.00,3380,20240627,-47.01,1155,20241025,55.06,1882,-4.84,20250305,1260,42.14,20250103,3380,-47.01,20240627,1155,55.06,20241025,0.47,Y,128540,100,26 억,,579844,N,N,11919,N,00,N
20250414,110804,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1794,77,2,4.48,267099789,149304,126.99,1717,1820,1717,2230,1202,1717,1788.97,2.17,0,59046,1753,1735,1699,1681,1645,1744,1690,27,513,100,1030,1,1,26690460,479,2.36,0.43,12,0.56,761.00,4208.00,3380,20240627,-46.92,1155,20241025,55.32,1882,-4.68,20250305,1260,42.38,20250103,3380,-46.92,20240627,1155,55.32,20241025,0.47,Y,128540,100,26 억,,579844,N,N,11919,N,00,N
20250414,100806,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1789,72,2,4.19,203708723,113968,96.93,1717,1820,1717,2230,1202,1717,1787.42,2.17,0,44220,1753,1735,1699,1681,1645,1744,1690,27,513,100,1030,1,1,26690460,477,2.35,0.43,12,0.43,761.00,4208.00,3380,20240627,-47.07,1155,20241025,54.89,1882,-4.94,20250305,1260,41.98,20250103,3380,-47.07,20240627,1155,54.89,20241025,0.47,Y,128540,100,26 억,,579844,N,N,11919,N,00,N
20250414,090807,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1723,6,2,0.35,7432561,4317,3.67,1717,1730,1717,2230,1202,1717,1721.70,2.17,0,2320,1753,1735,1699,1681,1645,1744,1690,27,513,100,1030,1,1,26690460,460,2.26,0.41,12,0.02,761.00,4208.00,3380,20240627,-49.02,1155,20241025,49.18,1882,-8.45,20250305,1260,36.75,20250103,3380,-49.02,20240627,1155,49.18,20241025,0.47,Y,128540,100,26 억,,579844,N,N,11919,N,00,N
20250411,160758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1717,27,2,1.60,198630154,116862,107.94,1690,1717,1663,2195,1183,1690,1699.69,2.12,0,14765,1732,1710,1673,1651,1614,1722,1663,27,505,100,1010,1,1,26690460,458,2.26,0.41,12,0.44,761.00,4208.00,3380,20240627,-49.20,1155,20241025,48.66,1882,-8.77,20250305,1260,36.27,20250103,3380,-49.20,20240627,1155,48.66,20241025,0.44,Y,128540,100,26 억,,565456,N,N,11919,N,00,N
20250411,150805,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1714,24,2,1.42,171471872,101023,93.31,1690,1717,1663,2195,1183,1690,1697.35,2.12,0,9161,1732,1710,1673,1651,1614,1722,1663,27,505,100,1010,1,1,26690460,457,2.25,0.41,12,0.38,761.00,4208.00,3380,20240627,-49.29,1155,20241025,48.40,1882,-8.93,20250305,1260,36.03,20250103,3380,-49.29,20240627,1155,48.40,20241025,0.44,Y,128540,100,26 억,,565456,N,N,556,N,00,N
20250411,140804,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1714,24,2,1.42,154559952,91152,84.19,1690,1717,1663,2195,1183,1690,1695.63,2.12,0,4841,1732,1710,1673,1651,1614,1722,1663,27,505,100,1010,1,1,26690460,457,2.25,0.41,12,0.34,761.00,4208.00,3380,20240627,-49.29,1155,20241025,48.40,1882,-8.93,20250305,1260,36.03,20250103,3380,-49.29,20240627,1155,48.40,20241025,0.44,Y,128540,100,26 억,,565456,N,N,556,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 160802 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1776 59 2 3.44 460592732 257544 219.05 1717 1820 1717 2230 1202 1717 1788.40 2.17 0 58159 1753 1735 1699 1681 1645 1744 1690 27 513 100 1030 1 1 26690460 474 2.33 0.42 12 0.96 761.00 4208.00 3380 20240627 -47.46 1155 20241025 53.77 1882 -5.63 20250305 1260 40.95 20250103 3380 -47.46 20240627 1155 53.77 20241025 0.47 Y 128540 100 26 억 579844 N N 21153 N 00 N
3 20250414 150809 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1785 68 2 3.96 428291068 239420 203.63 1717 1820 1717 2230 1202 1717 1788.87 2.17 0 56262 1753 1735 1699 1681 1645 1744 1690 27 513 100 1030 1 1 26690460 476 2.35 0.42 12 0.90 761.00 4208.00 3380 20240627 -47.19 1155 20241025 54.55 1882 -5.15 20250305 1260 41.67 20250103 3380 -47.19 20240627 1155 54.55 20241025 0.47 Y 128540 100 26 억 579844 N N 11919 N 00 N
4 20250414 140807 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1778 61 2 3.55 408762994 228463 194.31 1717 1820 1717 2230 1202 1717 1789.19 2.17 0 61609 1753 1735 1699 1681 1645 1744 1690 27 513 100 1030 1 1 26690460 475 2.34 0.42 12 0.86 761.00 4208.00 3380 20240627 -47.40 1155 20241025 53.94 1882 -5.53 20250305 1260 41.11 20250103 3380 -47.40 20240627 1155 53.94 20241025 0.47 Y 128540 100 26 억 579844 N N 11919 N 00 N
5 20250414 130805 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1791 74 2 4.31 366435902 204748 174.14 1717 1820 1717 2230 1202 1717 1789.69 2.17 0 58172 1753 1735 1699 1681 1645 1744 1690 27 513 100 1030 1 1 26690460 478 2.35 0.43 12 0.77 761.00 4208.00 3380 20240627 -47.01 1155 20241025 55.06 1882 -4.84 20250305 1260 42.14 20250103 3380 -47.01 20240627 1155 55.06 20241025 0.47 Y 128540 100 26 억 579844 N N 11919 N 00 N
6 20250414 120808 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1791 74 2 4.31 335580136 187530 159.50 1717 1820 1717 2230 1202 1717 1789.47 2.17 0 62464 1753 1735 1699 1681 1645 1744 1690 27 513 100 1030 1 1 26690460 478 2.35 0.43 12 0.70 761.00 4208.00 3380 20240627 -47.01 1155 20241025 55.06 1882 -4.84 20250305 1260 42.14 20250103 3380 -47.01 20240627 1155 55.06 20241025 0.47 Y 128540 100 26 억 579844 N N 11919 N 00 N
7 20250414 110804 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1794 77 2 4.48 267099789 149304 126.99 1717 1820 1717 2230 1202 1717 1788.97 2.17 0 59046 1753 1735 1699 1681 1645 1744 1690 27 513 100 1030 1 1 26690460 479 2.36 0.43 12 0.56 761.00 4208.00 3380 20240627 -46.92 1155 20241025 55.32 1882 -4.68 20250305 1260 42.38 20250103 3380 -46.92 20240627 1155 55.32 20241025 0.47 Y 128540 100 26 억 579844 N N 11919 N 00 N
8 20250414 100806 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1789 72 2 4.19 203708723 113968 96.93 1717 1820 1717 2230 1202 1717 1787.42 2.17 0 44220 1753 1735 1699 1681 1645 1744 1690 27 513 100 1030 1 1 26690460 477 2.35 0.43 12 0.43 761.00 4208.00 3380 20240627 -47.07 1155 20241025 54.89 1882 -4.94 20250305 1260 41.98 20250103 3380 -47.07 20240627 1155 54.89 20241025 0.47 Y 128540 100 26 억 579844 N N 11919 N 00 N
9 20250414 090807 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1723 6 2 0.35 7432561 4317 3.67 1717 1730 1717 2230 1202 1717 1721.70 2.17 0 2320 1753 1735 1699 1681 1645 1744 1690 27 513 100 1030 1 1 26690460 460 2.26 0.41 12 0.02 761.00 4208.00 3380 20240627 -49.02 1155 20241025 49.18 1882 -8.45 20250305 1260 36.75 20250103 3380 -49.02 20240627 1155 49.18 20241025 0.47 Y 128540 100 26 억 579844 N N 11919 N 00 N
10 20250411 160758 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1717 27 2 1.60 198630154 116862 107.94 1690 1717 1663 2195 1183 1690 1699.69 2.12 0 14765 1732 1710 1673 1651 1614 1722 1663 27 505 100 1010 1 1 26690460 458 2.26 0.41 12 0.44 761.00 4208.00 3380 20240627 -49.20 1155 20241025 48.66 1882 -8.77 20250305 1260 36.27 20250103 3380 -49.20 20240627 1155 48.66 20241025 0.44 Y 128540 100 26 억 565456 N N 11919 N 00 N
11 20250411 150805 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1714 24 2 1.42 171471872 101023 93.31 1690 1717 1663 2195 1183 1690 1697.35 2.12 0 9161 1732 1710 1673 1651 1614 1722 1663 27 505 100 1010 1 1 26690460 457 2.25 0.41 12 0.38 761.00 4208.00 3380 20240627 -49.29 1155 20241025 48.40 1882 -8.93 20250305 1260 36.03 20250103 3380 -49.29 20240627 1155 48.40 20241025 0.44 Y 128540 100 26 억 565456 N N 556 N 00 N
12 20250411 140804 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1714 24 2 1.42 154559952 91152 84.19 1690 1717 1663 2195 1183 1690 1695.63 2.12 0 4841 1732 1710 1673 1651 1614 1722 1663 27 505 100 1010 1 1 26690460 457 2.25 0.41 12 0.34 761.00 4208.00 3380 20240627 -49.29 1155 20241025 48.40 1882 -8.93 20250305 1260 36.03 20250103 3380 -49.29 20240627 1155 48.40 20241025 0.44 Y 128540 100 26 억 565456 N N 556 N 00 N