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
234100/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
20250414,160940,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1031,21,2,2.08,69201419,67553,72.15,1010,1032,1010,1313,707,1010,1024.34,1.59,0,17303,1030,1020,1000,990,970,1025,995,66,303,100,700,1,1,65524325,676,7.01,0.37,12,0.10,147.00,2791.00,2020,20240508,-48.96,940,20250409,9.68,1229,-16.11,20250115,940,9.68,20250409,2020,-48.96,20240508,940,9.68,20250409,2.63,Y,234100,100,65 억,,1041649,N,N,0,N,00,N
20250414,150949,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1032,22,2,2.18,66107577,64549,68.94,1010,1032,1010,1313,707,1010,1024.15,1.59,0,15899,1030,1020,1000,990,970,1025,995,66,303,100,700,1,1,65524325,676,7.02,0.37,12,0.10,147.00,2791.00,2020,20240508,-48.91,940,20250409,9.79,1229,-16.03,20250115,940,9.79,20250409,2020,-48.91,20240508,940,9.79,20250409,2.63,Y,234100,100,65 억,,1041649,N,N,0,N,00,N
20250414,140948,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1026,16,2,1.58,50675458,49560,52.93,1010,1029,1010,1313,707,1010,1022.51,1.59,0,6943,1030,1020,1000,990,970,1025,995,66,303,100,700,1,1,65524325,672,6.98,0.37,12,0.08,147.00,2791.00,2020,20240508,-49.21,940,20250409,9.15,1229,-16.52,20250115,940,9.15,20250409,2020,-49.21,20240508,940,9.15,20250409,2.63,Y,234100,100,65 억,,1041649,N,N,0,N,00,N
20250414,130946,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1029,19,2,1.88,48826400,47760,51.01,1010,1029,1010,1313,707,1010,1022.33,1.59,0,5988,1030,1020,1000,990,970,1025,995,66,303,100,700,1,1,65524325,674,7.00,0.37,12,0.07,147.00,2791.00,2020,20240508,-49.06,940,20250409,9.47,1229,-16.27,20250115,940,9.47,20250409,2020,-49.06,20240508,940,9.47,20250409,2.63,Y,234100,100,65 억,,1041649,N,N,0,N,00,N
20250414,120948,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1023,13,2,1.29,32535730,31894,34.06,1010,1029,1010,1313,707,1010,1020.12,1.59,0,6384,1030,1020,1000,990,970,1025,995,66,303,100,700,1,1,65524325,670,6.96,0.37,12,0.05,147.00,2791.00,2020,20240508,-49.36,940,20250409,8.83,1229,-16.76,20250115,940,8.83,20250409,2020,-49.36,20240508,940,8.83,20250409,2.63,Y,234100,100,65 억,,1041649,N,N,0,N,00,N
20250414,110943,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1024,14,2,1.39,24259661,23814,25.43,1010,1029,1010,1313,707,1010,1018.71,1.59,0,7622,1030,1020,1000,990,970,1025,995,66,303,100,700,1,1,65524325,671,6.97,0.37,12,0.04,147.00,2791.00,2020,20240508,-49.31,940,20250409,8.94,1229,-16.68,20250115,940,8.94,20250409,2020,-49.31,20240508,940,8.94,20250409,2.63,Y,234100,100,65 억,,1041649,N,N,0,N,00,N
20250414,100946,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1015,5,2,0.50,9326237,9198,9.82,1010,1020,1010,1313,707,1010,1013.94,1.59,0,3681,1030,1020,1000,990,970,1025,995,66,303,100,700,1,1,65524325,665,6.90,0.36,12,0.01,147.00,2791.00,2020,20240508,-49.75,940,20250409,7.98,1229,-17.41,20250115,940,7.98,20250409,2020,-49.75,20240508,940,7.98,20250409,2.63,Y,234100,100,65 억,,1041649,N,N,0,N,00,N
20250414,090946,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1016,6,2,0.59,3375689,3342,3.57,1010,1017,1010,1313,707,1010,1010.08,1.59,0,5,1030,1020,1000,990,970,1025,995,66,303,100,700,1,1,65524325,666,6.91,0.36,12,0.01,147.00,2791.00,2020,20240508,-49.70,940,20250409,8.09,1229,-17.33,20250115,940,8.09,20250409,2020,-49.70,20240508,940,8.09,20250409,2.63,Y,234100,100,65 억,,1041649,N,N,0,N,00,N
20250411,160936,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1010,15,2,1.51,93049354,93630,64.92,994,1010,980,1293,697,995,993.78,1.55,0,27742,1022,1008,992,978,962,1015,985,66,298,100,690,1,1,65524325,662,6.87,0.36,12,0.14,147.00,2791.00,2020,20240508,-50.00,940,20250409,7.45,1229,-17.82,20250115,940,7.45,20250409,2020,-50.00,20240508,940,7.45,20250409,2.68,Y,234100,100,65 억,,1015071,N,N,1241,N,00,N
20250411,150945,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1009,14,2,1.41,88109447,88739,61.53,994,1009,980,1293,697,995,992.91,1.55,0,27868,1022,1008,992,978,962,1015,985,66,298,100,690,1,1,65524325,661,6.86,0.36,12,0.14,147.00,2791.00,2020,20240508,-50.05,940,20250409,7.34,1229,-17.90,20250115,940,7.34,20250409,2020,-50.05,20240508,940,7.34,20250409,2.68,Y,234100,100,65 억,,1015071,N,N,1241,N,00,N
20250411,140943,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1000,5,2,0.50,71993606,72698,50.41,994,1005,980,1293,697,995,990.31,1.55,0,13828,1022,1008,992,978,962,1015,985,66,298,100,690,1,1,65524325,655,6.80,0.36,12,0.11,147.00,2791.00,2020,20240508,-50.50,940,20250409,6.38,1229,-18.63,20250115,940,6.38,20250409,2020,-50.50,20240508,940,6.38,20250409,2.68,Y,234100,100,65 억,,1015071,N,N,1241,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 160940 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1031 21 2 2.08 69201419 67553 72.15 1010 1032 1010 1313 707 1010 1024.34 1.59 0 17303 1030 1020 1000 990 970 1025 995 66 303 100 700 1 1 65524325 676 7.01 0.37 12 0.10 147.00 2791.00 2020 20240508 -48.96 940 20250409 9.68 1229 -16.11 20250115 940 9.68 20250409 2020 -48.96 20240508 940 9.68 20250409 2.63 Y 234100 100 65 억 1041649 N N 0 N 00 N
3 20250414 150949 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1032 22 2 2.18 66107577 64549 68.94 1010 1032 1010 1313 707 1010 1024.15 1.59 0 15899 1030 1020 1000 990 970 1025 995 66 303 100 700 1 1 65524325 676 7.02 0.37 12 0.10 147.00 2791.00 2020 20240508 -48.91 940 20250409 9.79 1229 -16.03 20250115 940 9.79 20250409 2020 -48.91 20240508 940 9.79 20250409 2.63 Y 234100 100 65 억 1041649 N N 0 N 00 N
4 20250414 140948 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1026 16 2 1.58 50675458 49560 52.93 1010 1029 1010 1313 707 1010 1022.51 1.59 0 6943 1030 1020 1000 990 970 1025 995 66 303 100 700 1 1 65524325 672 6.98 0.37 12 0.08 147.00 2791.00 2020 20240508 -49.21 940 20250409 9.15 1229 -16.52 20250115 940 9.15 20250409 2020 -49.21 20240508 940 9.15 20250409 2.63 Y 234100 100 65 억 1041649 N N 0 N 00 N
5 20250414 130946 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1029 19 2 1.88 48826400 47760 51.01 1010 1029 1010 1313 707 1010 1022.33 1.59 0 5988 1030 1020 1000 990 970 1025 995 66 303 100 700 1 1 65524325 674 7.00 0.37 12 0.07 147.00 2791.00 2020 20240508 -49.06 940 20250409 9.47 1229 -16.27 20250115 940 9.47 20250409 2020 -49.06 20240508 940 9.47 20250409 2.63 Y 234100 100 65 억 1041649 N N 0 N 00 N
6 20250414 120948 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1023 13 2 1.29 32535730 31894 34.06 1010 1029 1010 1313 707 1010 1020.12 1.59 0 6384 1030 1020 1000 990 970 1025 995 66 303 100 700 1 1 65524325 670 6.96 0.37 12 0.05 147.00 2791.00 2020 20240508 -49.36 940 20250409 8.83 1229 -16.76 20250115 940 8.83 20250409 2020 -49.36 20240508 940 8.83 20250409 2.63 Y 234100 100 65 억 1041649 N N 0 N 00 N
7 20250414 110943 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1024 14 2 1.39 24259661 23814 25.43 1010 1029 1010 1313 707 1010 1018.71 1.59 0 7622 1030 1020 1000 990 970 1025 995 66 303 100 700 1 1 65524325 671 6.97 0.37 12 0.04 147.00 2791.00 2020 20240508 -49.31 940 20250409 8.94 1229 -16.68 20250115 940 8.94 20250409 2020 -49.31 20240508 940 8.94 20250409 2.63 Y 234100 100 65 억 1041649 N N 0 N 00 N
8 20250414 100946 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1015 5 2 0.50 9326237 9198 9.82 1010 1020 1010 1313 707 1010 1013.94 1.59 0 3681 1030 1020 1000 990 970 1025 995 66 303 100 700 1 1 65524325 665 6.90 0.36 12 0.01 147.00 2791.00 2020 20240508 -49.75 940 20250409 7.98 1229 -17.41 20250115 940 7.98 20250409 2020 -49.75 20240508 940 7.98 20250409 2.63 Y 234100 100 65 억 1041649 N N 0 N 00 N
9 20250414 090946 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1016 6 2 0.59 3375689 3342 3.57 1010 1017 1010 1313 707 1010 1010.08 1.59 0 5 1030 1020 1000 990 970 1025 995 66 303 100 700 1 1 65524325 666 6.91 0.36 12 0.01 147.00 2791.00 2020 20240508 -49.70 940 20250409 8.09 1229 -17.33 20250115 940 8.09 20250409 2020 -49.70 20240508 940 8.09 20250409 2.63 Y 234100 100 65 억 1041649 N N 0 N 00 N
10 20250411 160936 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1010 15 2 1.51 93049354 93630 64.92 994 1010 980 1293 697 995 993.78 1.55 0 27742 1022 1008 992 978 962 1015 985 66 298 100 690 1 1 65524325 662 6.87 0.36 12 0.14 147.00 2791.00 2020 20240508 -50.00 940 20250409 7.45 1229 -17.82 20250115 940 7.45 20250409 2020 -50.00 20240508 940 7.45 20250409 2.68 Y 234100 100 65 억 1015071 N N 1241 N 00 N
11 20250411 150945 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1009 14 2 1.41 88109447 88739 61.53 994 1009 980 1293 697 995 992.91 1.55 0 27868 1022 1008 992 978 962 1015 985 66 298 100 690 1 1 65524325 661 6.86 0.36 12 0.14 147.00 2791.00 2020 20240508 -50.05 940 20250409 7.34 1229 -17.90 20250115 940 7.34 20250409 2020 -50.05 20240508 940 7.34 20250409 2.68 Y 234100 100 65 억 1015071 N N 1241 N 00 N
12 20250411 140943 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1000 5 2 0.50 71993606 72698 50.41 994 1005 980 1293 697 995 990.31 1.55 0 13828 1022 1008 992 978 962 1015 985 66 298 100 690 1 1 65524325 655 6.80 0.36 12 0.11 147.00 2791.00 2020 20240508 -50.50 940 20250409 6.38 1229 -18.63 20250115 940 6.38 20250409 2020 -50.50 20240508 940 6.38 20250409 2.68 Y 234100 100 65 억 1015071 N N 1241 N 00 N