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
419050/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
20250414,161207,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1579,24,2,1.54,408922579,259747,83.16,1556,1593,1555,2020,1089,1555,1574.31,0.99,0,-1077,1596,1575,1555,1534,1514,1586,1545,57,465,100,1110,1,1,57196240,903,-143.55,1.22,12,0.45,-11.00,1291.00,3190,20240415,-50.50,1467,20250409,7.63,1979,-20.21,20250402,1467,7.63,20250409,3190,-50.50,20240415,1467,7.63,20250409,2.85,Y,419050,100,57 억,,567374,N,N,36594,N,00,N
20250414,151218,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1584,29,2,1.86,396598991,251954,80.67,1556,1593,1555,2020,1089,1555,1574.09,0.99,0,-1340,1596,1575,1555,1534,1514,1586,1545,57,465,100,1110,1,1,57196240,906,-144.00,1.23,12,0.44,-11.00,1291.00,3190,20240415,-50.34,1467,20250409,7.98,1979,-19.96,20250402,1467,7.98,20250409,3190,-50.34,20240415,1467,7.98,20250409,2.85,Y,419050,100,57 억,,567374,N,N,40938,N,00,N
20250414,141218,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1571,16,2,1.03,365858577,232460,74.43,1556,1593,1555,2020,1089,1555,1573.86,0.99,0,-1373,1596,1575,1555,1534,1514,1586,1545,57,465,100,1110,1,1,57196240,899,-142.82,1.22,12,0.41,-11.00,1291.00,3190,20240415,-50.75,1467,20250409,7.09,1979,-20.62,20250402,1467,7.09,20250409,3190,-50.75,20240415,1467,7.09,20250409,2.85,Y,419050,100,57 억,,567374,N,N,40938,N,00,N
20250414,131215,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1575,20,2,1.29,327660496,208208,66.66,1556,1593,1555,2020,1089,1555,1573.72,0.99,0,-3351,1596,1575,1555,1534,1514,1586,1545,57,465,100,1110,1,1,57196240,901,-143.18,1.22,12,0.36,-11.00,1291.00,3190,20240415,-50.63,1467,20250409,7.36,1979,-20.41,20250402,1467,7.36,20250409,3190,-50.63,20240415,1467,7.36,20250409,2.85,Y,419050,100,57 억,,567374,N,N,40938,N,00,N
20250414,121218,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1577,22,2,1.41,264425397,167973,53.78,1556,1593,1555,2020,1089,1555,1574.21,0.99,0,-2801,1596,1575,1555,1534,1514,1586,1545,57,465,100,1110,1,1,57196240,902,-143.36,1.22,12,0.29,-11.00,1291.00,3190,20240415,-50.56,1467,20250409,7.50,1979,-20.31,20250402,1467,7.50,20250409,3190,-50.56,20240415,1467,7.50,20250409,2.85,Y,419050,100,57 억,,567374,N,N,40938,N,00,N
20250414,111211,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1576,21,2,1.35,219759608,139600,44.70,1556,1593,1555,2020,1089,1555,1574.21,0.99,0,-793,1596,1575,1555,1534,1514,1586,1545,57,465,100,1110,1,1,57196240,901,-143.27,1.22,12,0.24,-11.00,1291.00,3190,20240415,-50.60,1467,20250409,7.43,1979,-20.36,20250402,1467,7.43,20250409,3190,-50.60,20240415,1467,7.43,20250409,2.85,Y,419050,100,57 억,,567374,N,N,40938,N,00,N
20250414,101214,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1570,15,2,0.96,188531409,119705,38.33,1556,1593,1555,2020,1089,1555,1574.97,0.99,0,-1696,1596,1575,1555,1534,1514,1586,1545,57,465,100,1110,1,1,57196240,898,-142.73,1.22,12,0.21,-11.00,1291.00,3190,20240415,-50.78,1467,20250409,7.02,1979,-20.67,20250402,1467,7.02,20250409,3190,-50.78,20240415,1467,7.02,20250409,2.85,Y,419050,100,57 억,,567374,N,N,40938,N,00,N
20250414,091215,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1580,25,2,1.61,55607156,35361,11.32,1556,1582,1555,2020,1089,1555,1572.56,0.99,0,-2010,1596,1575,1555,1534,1514,1586,1545,57,465,100,1110,1,1,57196240,904,-143.64,1.22,12,0.06,-11.00,1291.00,3190,20240415,-50.47,1467,20250409,7.70,1979,-20.16,20250402,1467,7.70,20250409,3190,-50.47,20240415,1467,7.70,20250409,2.85,Y,419050,100,57 억,,567374,N,N,40938,N,00,N
20250411,161202,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1555,-34,5,-2.14,481168619,309739,76.96,1550,1576,1535,2065,1113,1589,1553.46,0.96,0,15329,1627,1608,1570,1551,1513,1617,1560,57,476,100,1140,1,1,57196240,889,-141.36,1.20,12,0.54,-11.00,1291.00,3190,20240415,-51.25,1467,20250409,6.00,1979,-21.42,20250402,1467,6.00,20250409,3190,-51.25,20240415,1467,6.00,20250409,2.77,Y,419050,100,57 억,,550681,N,N,40938,N,00,N
20250411,151213,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1563,-26,5,-1.64,452539471,291380,72.40,1550,1576,1535,2065,1113,1589,1553.09,0.96,0,12445,1627,1608,1570,1551,1513,1617,1560,57,476,100,1140,1,1,57196240,894,-142.09,1.21,12,0.51,-11.00,1291.00,3190,20240415,-51.00,1467,20250409,6.54,1979,-21.02,20250402,1467,6.54,20250409,3190,-51.00,20240415,1467,6.54,20250409,2.77,Y,419050,100,57 억,,550681,N,N,5065,N,00,N
20250411,141211,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1559,-30,5,-1.89,397999299,256404,63.71,1550,1576,1535,2065,1113,1589,1552.24,0.96,0,13662,1627,1608,1570,1551,1513,1617,1560,57,476,100,1140,1,1,57196240,892,-141.73,1.21,12,0.45,-11.00,1291.00,3190,20240415,-51.13,1467,20250409,6.27,1979,-21.22,20250402,1467,6.27,20250409,3190,-51.13,20240415,1467,6.27,20250409,2.77,Y,419050,100,57 억,,550681,N,N,5065,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 161207 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1579 24 2 1.54 408922579 259747 83.16 1556 1593 1555 2020 1089 1555 1574.31 0.99 0 -1077 1596 1575 1555 1534 1514 1586 1545 57 465 100 1110 1 1 57196240 903 -143.55 1.22 12 0.45 -11.00 1291.00 3190 20240415 -50.50 1467 20250409 7.63 1979 -20.21 20250402 1467 7.63 20250409 3190 -50.50 20240415 1467 7.63 20250409 2.85 Y 419050 100 57 억 567374 N N 36594 N 00 N
3 20250414 151218 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1584 29 2 1.86 396598991 251954 80.67 1556 1593 1555 2020 1089 1555 1574.09 0.99 0 -1340 1596 1575 1555 1534 1514 1586 1545 57 465 100 1110 1 1 57196240 906 -144.00 1.23 12 0.44 -11.00 1291.00 3190 20240415 -50.34 1467 20250409 7.98 1979 -19.96 20250402 1467 7.98 20250409 3190 -50.34 20240415 1467 7.98 20250409 2.85 Y 419050 100 57 억 567374 N N 40938 N 00 N
4 20250414 141218 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1571 16 2 1.03 365858577 232460 74.43 1556 1593 1555 2020 1089 1555 1573.86 0.99 0 -1373 1596 1575 1555 1534 1514 1586 1545 57 465 100 1110 1 1 57196240 899 -142.82 1.22 12 0.41 -11.00 1291.00 3190 20240415 -50.75 1467 20250409 7.09 1979 -20.62 20250402 1467 7.09 20250409 3190 -50.75 20240415 1467 7.09 20250409 2.85 Y 419050 100 57 억 567374 N N 40938 N 00 N
5 20250414 131215 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1575 20 2 1.29 327660496 208208 66.66 1556 1593 1555 2020 1089 1555 1573.72 0.99 0 -3351 1596 1575 1555 1534 1514 1586 1545 57 465 100 1110 1 1 57196240 901 -143.18 1.22 12 0.36 -11.00 1291.00 3190 20240415 -50.63 1467 20250409 7.36 1979 -20.41 20250402 1467 7.36 20250409 3190 -50.63 20240415 1467 7.36 20250409 2.85 Y 419050 100 57 억 567374 N N 40938 N 00 N
6 20250414 121218 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1577 22 2 1.41 264425397 167973 53.78 1556 1593 1555 2020 1089 1555 1574.21 0.99 0 -2801 1596 1575 1555 1534 1514 1586 1545 57 465 100 1110 1 1 57196240 902 -143.36 1.22 12 0.29 -11.00 1291.00 3190 20240415 -50.56 1467 20250409 7.50 1979 -20.31 20250402 1467 7.50 20250409 3190 -50.56 20240415 1467 7.50 20250409 2.85 Y 419050 100 57 억 567374 N N 40938 N 00 N
7 20250414 111211 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1576 21 2 1.35 219759608 139600 44.70 1556 1593 1555 2020 1089 1555 1574.21 0.99 0 -793 1596 1575 1555 1534 1514 1586 1545 57 465 100 1110 1 1 57196240 901 -143.27 1.22 12 0.24 -11.00 1291.00 3190 20240415 -50.60 1467 20250409 7.43 1979 -20.36 20250402 1467 7.43 20250409 3190 -50.60 20240415 1467 7.43 20250409 2.85 Y 419050 100 57 억 567374 N N 40938 N 00 N
8 20250414 101214 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1570 15 2 0.96 188531409 119705 38.33 1556 1593 1555 2020 1089 1555 1574.97 0.99 0 -1696 1596 1575 1555 1534 1514 1586 1545 57 465 100 1110 1 1 57196240 898 -142.73 1.22 12 0.21 -11.00 1291.00 3190 20240415 -50.78 1467 20250409 7.02 1979 -20.67 20250402 1467 7.02 20250409 3190 -50.78 20240415 1467 7.02 20250409 2.85 Y 419050 100 57 억 567374 N N 40938 N 00 N
9 20250414 091215 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1580 25 2 1.61 55607156 35361 11.32 1556 1582 1555 2020 1089 1555 1572.56 0.99 0 -2010 1596 1575 1555 1534 1514 1586 1545 57 465 100 1110 1 1 57196240 904 -143.64 1.22 12 0.06 -11.00 1291.00 3190 20240415 -50.47 1467 20250409 7.70 1979 -20.16 20250402 1467 7.70 20250409 3190 -50.47 20240415 1467 7.70 20250409 2.85 Y 419050 100 57 억 567374 N N 40938 N 00 N
10 20250411 161202 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1555 -34 5 -2.14 481168619 309739 76.96 1550 1576 1535 2065 1113 1589 1553.46 0.96 0 15329 1627 1608 1570 1551 1513 1617 1560 57 476 100 1140 1 1 57196240 889 -141.36 1.20 12 0.54 -11.00 1291.00 3190 20240415 -51.25 1467 20250409 6.00 1979 -21.42 20250402 1467 6.00 20250409 3190 -51.25 20240415 1467 6.00 20250409 2.77 Y 419050 100 57 억 550681 N N 40938 N 00 N
11 20250411 151213 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1563 -26 5 -1.64 452539471 291380 72.40 1550 1576 1535 2065 1113 1589 1553.09 0.96 0 12445 1627 1608 1570 1551 1513 1617 1560 57 476 100 1140 1 1 57196240 894 -142.09 1.21 12 0.51 -11.00 1291.00 3190 20240415 -51.00 1467 20250409 6.54 1979 -21.02 20250402 1467 6.54 20250409 3190 -51.00 20240415 1467 6.54 20250409 2.77 Y 419050 100 57 억 550681 N N 5065 N 00 N
12 20250411 141211 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1559 -30 5 -1.89 397999299 256404 63.71 1550 1576 1535 2065 1113 1589 1552.24 0.96 0 13662 1627 1608 1570 1551 1513 1617 1560 57 476 100 1140 1 1 57196240 892 -141.73 1.21 12 0.45 -11.00 1291.00 3190 20240415 -51.13 1467 20250409 6.27 1979 -21.22 20250402 1467 6.27 20250409 3190 -51.13 20240415 1467 6.27 20250409 2.77 Y 419050 100 57 억 550681 N N 5065 N 00 N