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
130740/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
20250414,160805,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1965,5,2,0.26,118833002,61736,186.69,2040,2040,1850,2545,1372,1960,1924.86,1.13,0,2217,2045,2002,1967,1924,1889,1985,1907,56,585,500,1370,1,1,11276679,222,14.66,0.34,12,0.55,134.00,5852.00,2895,20240402,-32.12,1601,20241203,22.74,2245,-12.47,20250102,1606,22.35,20250325,2565,-23.39,20240415,1601,22.74,20241203,0.07,Y,130740,500,56 억,,127170,N,N,0,N,00,N
20250414,150811,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1965,5,2,0.26,110692886,57561,174.07,2040,2040,1850,2545,1372,1960,1923.05,1.13,0,2754,2045,2002,1967,1924,1889,1985,1907,56,585,500,1370,1,1,11276679,222,14.66,0.34,12,0.51,134.00,5852.00,2895,20240402,-32.12,1601,20241203,22.74,2245,-12.47,20250102,1606,22.35,20250325,2565,-23.39,20240415,1601,22.74,20241203,0.07,Y,130740,500,56 억,,127170,N,N,0,N,00,N
20250414,140810,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1949,-11,5,-0.56,102260316,53252,161.04,2040,2040,1850,2545,1372,1960,1920.31,1.13,0,4046,2045,2002,1967,1924,1889,1985,1907,56,585,500,1370,1,1,11276679,220,14.54,0.33,12,0.47,134.00,5852.00,2895,20240402,-32.68,1601,20241203,21.74,2245,-13.18,20250102,1606,21.36,20250325,2565,-24.02,20240415,1601,21.74,20241203,0.07,Y,130740,500,56 억,,127170,N,N,0,N,00,N
20250414,130808,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1948,-12,5,-0.61,99820265,51999,157.25,2040,2040,1850,2545,1372,1960,1919.66,1.13,0,4398,2045,2002,1967,1924,1889,1985,1907,56,585,500,1370,1,1,11276679,220,14.54,0.33,12,0.46,134.00,5852.00,2895,20240402,-32.71,1601,20241203,21.67,2245,-13.23,20250102,1606,21.30,20250325,2565,-24.05,20240415,1601,21.67,20241203,0.07,Y,130740,500,56 억,,127170,N,N,0,N,00,N
20250414,120811,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1951,-9,5,-0.46,89182984,46536,140.73,2040,2040,1850,2545,1372,1960,1916.43,1.13,0,2693,2045,2002,1967,1924,1889,1985,1907,56,585,500,1370,1,1,11276679,220,14.56,0.33,12,0.41,134.00,5852.00,2895,20240402,-32.61,1601,20241203,21.86,2245,-13.10,20250102,1606,21.48,20250325,2565,-23.94,20240415,1601,21.86,20241203,0.07,Y,130740,500,56 억,,127170,N,N,0,N,00,N
20250414,110807,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1969,9,2,0.46,87016818,45426,137.37,2040,2040,1850,2545,1372,1960,1915.57,1.13,0,2770,2045,2002,1967,1924,1889,1985,1907,56,585,500,1370,1,1,11276679,222,14.69,0.34,12,0.40,134.00,5852.00,2895,20240402,-31.99,1601,20241203,22.99,2245,-12.29,20250102,1606,22.60,20250325,2565,-23.24,20240415,1601,22.99,20241203,0.07,Y,130740,500,56 억,,127170,N,N,0,N,00,N
20250414,100809,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1940,-20,5,-1.02,74992650,39249,118.69,2040,2040,1850,2545,1372,1960,1910.69,1.13,0,4747,2045,2002,1967,1924,1889,1985,1907,56,585,500,1370,1,1,11276679,219,14.48,0.33,12,0.35,134.00,5852.00,2895,20240402,-32.99,1601,20241203,21.17,2245,-13.59,20250102,1606,20.80,20250325,2565,-24.37,20240415,1601,21.17,20241203,0.07,Y,130740,500,56 억,,127170,N,N,0,N,00,N
20250414,090809,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1996,36,2,1.84,4294623,2166,6.55,2040,2040,1942,2545,1372,1960,1982.74,1.13,0,-881,2045,2002,1967,1924,1889,1985,1907,56,585,500,1370,1,1,11276679,225,14.90,0.34,12,0.02,134.00,5852.00,2895,20240402,-31.05,1601,20241203,24.67,2245,-11.09,20250102,1606,24.28,20250325,2565,-22.18,20240415,1601,24.67,20241203,0.07,Y,130740,500,56 억,,127170,N,N,0,N,00,N
20250411,160800,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1960,-50,5,-2.49,64598509,33068,65.13,2010,2010,1932,2610,1410,2010,1953.51,1.09,0,3877,2084,2047,1993,1956,1902,2020,1929,56,600,500,1400,1,1,11276679,221,14.63,0.33,12,0.29,134.00,5852.00,3195,20240401,-38.65,1601,20241203,22.42,2245,-12.69,20250102,1606,22.04,20250325,2630,-25.48,20240411,1601,22.42,20241203,0.07,Y,130740,500,56 억,,123293,N,N,0,N,00,N
20250411,150808,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1960,-50,5,-2.49,62785849,32143,63.31,2010,2010,1932,2610,1410,2010,1953.33,1.09,0,4060,2084,2047,1993,1956,1902,2020,1929,56,600,500,1400,1,1,11276679,221,14.63,0.33,12,0.29,134.00,5852.00,3195,20240401,-38.65,1601,20241203,22.42,2245,-12.69,20250102,1606,22.04,20250325,2630,-25.48,20240411,1601,22.42,20241203,0.07,Y,130740,500,56 억,,123293,N,N,0,N,00,N
20250411,140806,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1958,-52,5,-2.59,49923858,25539,50.30,2010,2010,1932,2610,1410,2010,1954.81,1.09,0,4449,2084,2047,1993,1956,1902,2020,1929,56,600,500,1400,1,1,11276679,221,14.61,0.33,12,0.23,134.00,5852.00,3195,20240401,-38.72,1601,20241203,22.30,2245,-12.78,20250102,1606,21.92,20250325,2630,-25.55,20240411,1601,22.30,20241203,0.07,Y,130740,500,56 억,,123293,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 160805 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1965 5 2 0.26 118833002 61736 186.69 2040 2040 1850 2545 1372 1960 1924.86 1.13 0 2217 2045 2002 1967 1924 1889 1985 1907 56 585 500 1370 1 1 11276679 222 14.66 0.34 12 0.55 134.00 5852.00 2895 20240402 -32.12 1601 20241203 22.74 2245 -12.47 20250102 1606 22.35 20250325 2565 -23.39 20240415 1601 22.74 20241203 0.07 Y 130740 500 56 억 127170 N N 0 N 00 N
3 20250414 150811 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1965 5 2 0.26 110692886 57561 174.07 2040 2040 1850 2545 1372 1960 1923.05 1.13 0 2754 2045 2002 1967 1924 1889 1985 1907 56 585 500 1370 1 1 11276679 222 14.66 0.34 12 0.51 134.00 5852.00 2895 20240402 -32.12 1601 20241203 22.74 2245 -12.47 20250102 1606 22.35 20250325 2565 -23.39 20240415 1601 22.74 20241203 0.07 Y 130740 500 56 억 127170 N N 0 N 00 N
4 20250414 140810 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1949 -11 5 -0.56 102260316 53252 161.04 2040 2040 1850 2545 1372 1960 1920.31 1.13 0 4046 2045 2002 1967 1924 1889 1985 1907 56 585 500 1370 1 1 11276679 220 14.54 0.33 12 0.47 134.00 5852.00 2895 20240402 -32.68 1601 20241203 21.74 2245 -13.18 20250102 1606 21.36 20250325 2565 -24.02 20240415 1601 21.74 20241203 0.07 Y 130740 500 56 억 127170 N N 0 N 00 N
5 20250414 130808 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1948 -12 5 -0.61 99820265 51999 157.25 2040 2040 1850 2545 1372 1960 1919.66 1.13 0 4398 2045 2002 1967 1924 1889 1985 1907 56 585 500 1370 1 1 11276679 220 14.54 0.33 12 0.46 134.00 5852.00 2895 20240402 -32.71 1601 20241203 21.67 2245 -13.23 20250102 1606 21.30 20250325 2565 -24.05 20240415 1601 21.67 20241203 0.07 Y 130740 500 56 억 127170 N N 0 N 00 N
6 20250414 120811 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1951 -9 5 -0.46 89182984 46536 140.73 2040 2040 1850 2545 1372 1960 1916.43 1.13 0 2693 2045 2002 1967 1924 1889 1985 1907 56 585 500 1370 1 1 11276679 220 14.56 0.33 12 0.41 134.00 5852.00 2895 20240402 -32.61 1601 20241203 21.86 2245 -13.10 20250102 1606 21.48 20250325 2565 -23.94 20240415 1601 21.86 20241203 0.07 Y 130740 500 56 억 127170 N N 0 N 00 N
7 20250414 110807 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1969 9 2 0.46 87016818 45426 137.37 2040 2040 1850 2545 1372 1960 1915.57 1.13 0 2770 2045 2002 1967 1924 1889 1985 1907 56 585 500 1370 1 1 11276679 222 14.69 0.34 12 0.40 134.00 5852.00 2895 20240402 -31.99 1601 20241203 22.99 2245 -12.29 20250102 1606 22.60 20250325 2565 -23.24 20240415 1601 22.99 20241203 0.07 Y 130740 500 56 억 127170 N N 0 N 00 N
8 20250414 100809 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1940 -20 5 -1.02 74992650 39249 118.69 2040 2040 1850 2545 1372 1960 1910.69 1.13 0 4747 2045 2002 1967 1924 1889 1985 1907 56 585 500 1370 1 1 11276679 219 14.48 0.33 12 0.35 134.00 5852.00 2895 20240402 -32.99 1601 20241203 21.17 2245 -13.59 20250102 1606 20.80 20250325 2565 -24.37 20240415 1601 21.17 20241203 0.07 Y 130740 500 56 억 127170 N N 0 N 00 N
9 20250414 090809 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1996 36 2 1.84 4294623 2166 6.55 2040 2040 1942 2545 1372 1960 1982.74 1.13 0 -881 2045 2002 1967 1924 1889 1985 1907 56 585 500 1370 1 1 11276679 225 14.90 0.34 12 0.02 134.00 5852.00 2895 20240402 -31.05 1601 20241203 24.67 2245 -11.09 20250102 1606 24.28 20250325 2565 -22.18 20240415 1601 24.67 20241203 0.07 Y 130740 500 56 억 127170 N N 0 N 00 N
10 20250411 160800 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1960 -50 5 -2.49 64598509 33068 65.13 2010 2010 1932 2610 1410 2010 1953.51 1.09 0 3877 2084 2047 1993 1956 1902 2020 1929 56 600 500 1400 1 1 11276679 221 14.63 0.33 12 0.29 134.00 5852.00 3195 20240401 -38.65 1601 20241203 22.42 2245 -12.69 20250102 1606 22.04 20250325 2630 -25.48 20240411 1601 22.42 20241203 0.07 Y 130740 500 56 억 123293 N N 0 N 00 N
11 20250411 150808 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1960 -50 5 -2.49 62785849 32143 63.31 2010 2010 1932 2610 1410 2010 1953.33 1.09 0 4060 2084 2047 1993 1956 1902 2020 1929 56 600 500 1400 1 1 11276679 221 14.63 0.33 12 0.29 134.00 5852.00 3195 20240401 -38.65 1601 20241203 22.42 2245 -12.69 20250102 1606 22.04 20250325 2630 -25.48 20240411 1601 22.42 20241203 0.07 Y 130740 500 56 억 123293 N N 0 N 00 N
12 20250411 140806 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1958 -52 5 -2.59 49923858 25539 50.30 2010 2010 1932 2610 1410 2010 1954.81 1.09 0 4449 2084 2047 1993 1956 1902 2020 1929 56 600 500 1400 1 1 11276679 221 14.61 0.33 12 0.23 134.00 5852.00 3195 20240401 -38.72 1601 20241203 22.30 2245 -12.78 20250102 1606 21.92 20250325 2630 -25.55 20240411 1601 22.30 20241203 0.07 Y 130740 500 56 억 123293 N N 0 N 00 N