ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
113810/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
20250404,160723,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1585,-153,5,-8.80,18364030874,10133128,105.73,1805,2045,1217,2255,1217,1738,1812.28,2.06,0,6554,2262,1999,1837,1574,1412,1919,1494,163,517,500,1040,1,1,32628051,517,11.49,2.33,12,31.06,138.00,680.00,2600,20250219,-39.04,549,20241205,188.71,2600,-39.04,20250219,1179,34.44,20250121,2600,-39.04,20250219,549,188.71,20241205,0.15,N,113810,500,163 억,,671661,N,N,31054,N,00,N
20250404,150730,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1603,-135,5,-7.77,18120764061,9979655,104.12,1805,2045,1217,2255,1217,1738,1815.77,2.06,0,42161,2262,1999,1837,1574,1412,1919,1494,163,517,500,1040,1,1,32628051,523,11.62,2.36,12,30.59,138.00,680.00,2600,20250219,-38.35,549,20241205,191.99,2600,-38.35,20250219,1179,35.96,20250121,2600,-38.35,20250219,549,191.99,20241205,0.15,N,113810,500,163 억,,671661,N,N,31054,N,00,N
20250404,140732,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1628,-110,5,-6.33,17452686594,9562515,99.77,1805,2045,1217,2255,1217,1738,1825.11,2.06,0,128794,2262,1999,1837,1574,1412,1919,1494,163,517,500,1040,1,1,32628051,531,11.80,2.39,12,29.31,138.00,680.00,2600,20250219,-37.38,549,20241205,196.54,2600,-37.38,20250219,1179,38.08,20250121,2600,-37.38,20250219,549,196.54,20241205,0.15,N,113810,500,163 억,,671661,N,N,31054,N,00,N
20250404,130730,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1608,-130,5,-7.48,16722381634,9113300,95.08,1805,2045,1217,2255,1217,1738,1834.94,2.06,0,237806,2262,1999,1837,1574,1412,1919,1494,163,517,500,1040,1,1,32628051,525,11.65,2.36,12,27.93,138.00,680.00,2600,20250219,-38.15,549,20241205,192.90,2600,-38.15,20250219,1179,36.39,20250121,2600,-38.15,20250219,549,192.90,20241205,0.15,N,113810,500,163 억,,671661,N,N,31054,N,00,N
20250404,120724,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1749,11,2,0.63,14948330416,8044062,83.93,1805,2045,1217,2255,1217,1738,1858.31,2.06,0,140260,2262,1999,1837,1574,1412,1919,1494,163,517,500,1040,1,1,32628051,571,12.67,2.57,12,24.65,138.00,680.00,2600,20250219,-32.73,549,20241205,218.58,2600,-32.73,20250219,1179,48.35,20250121,2600,-32.73,20250219,549,218.58,20241205,0.15,N,113810,500,163 억,,671661,N,N,31054,N,00,N
20250404,110728,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1250,-488,5,-28.08,7046709404,3845376,40.12,1805,1950,1217,2255,1217,1738,1832.52,2.06,0,96411,2262,1999,1837,1574,1412,1919,1494,163,517,500,1040,1,1,32628051,408,9.06,1.84,12,11.79,138.00,680.00,2600,20250219,-51.92,549,20241205,127.69,2600,-51.92,20250219,1179,6.02,20250121,2600,-51.92,20250219,549,127.69,20241205,0.15,N,113810,500,163 억,,671661,Y,N,31054,N,00,N
20250404,100728,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1920,182,2,10.47,3703798342,2012501,21.00,1805,1929,1752,2255,1217,1738,1840.40,2.06,0,82123,2262,1999,1837,1574,1412,1919,1494,163,517,500,1040,1,1,32628051,626,13.91,2.82,12,6.17,138.00,680.00,2600,20250219,-26.15,549,20241205,249.73,2600,-26.15,20250219,1179,62.85,20250121,2600,-26.15,20250219,549,249.73,20241205,0.15,N,113810,500,163 억,,671661,N,N,31054,N,00,N
20250404,090731,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1780,42,2,2.42,910377801,504561,5.26,1805,1842,1752,2255,1217,1738,1804.30,2.06,0,-44981,2262,1999,1837,1574,1412,1919,1494,163,517,500,1040,1,1,32628051,581,12.90,2.62,12,1.55,138.00,680.00,2600,20250219,-31.54,549,20241205,224.23,2600,-31.54,20250219,1179,50.98,20250121,2600,-31.54,20250219,549,224.23,20241205,0.15,N,113810,500,163 억,,671661,N,N,31054,N,00,N
20250403,160716,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1738,-260,5,-13.01,18006588415,9491014,50.77,2000,2100,1675,2595,1399,1998,1897.18,1.86,0,80019,2515,2256,2101,1842,1687,2179,1765,163,597,500,1190,1,1,32628051,567,12.59,2.56,12,29.09,138.00,680.00,2600,20250219,-33.15,549,20241205,216.58,2600,-33.15,20250219,1179,47.41,20250121,2600,-33.15,20250219,549,216.58,20241205,0.11,Y,113810,500,163 억,,607042,N,N,31054,N,00,N
20250403,150722,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1766,-232,5,-11.61,17309069126,9087850,48.62,2000,2100,1675,2595,1399,1998,1904.58,1.86,0,-5754,2515,2256,2101,1842,1687,2179,1765,163,597,500,1190,1,1,32628051,576,12.80,2.60,12,27.85,138.00,680.00,2600,20250219,-32.08,549,20241205,221.68,2600,-32.08,20250219,1179,49.79,20250121,2600,-32.08,20250219,549,221.68,20241205,0.11,Y,113810,500,163 억,,607042,N,N,40350,N,00,N
20250403,140722,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1830,-168,5,-8.41,13777758131,7088754,37.92,2000,2100,1801,2595,1399,1998,1943.56,1.86,0,-51766,2515,2256,2101,1842,1687,2179,1765,163,597,500,1190,1,1,32628051,597,13.26,2.69,12,21.73,138.00,680.00,2600,20250219,-29.62,549,20241205,233.33,2600,-29.62,20250219,1179,55.22,20250121,2600,-29.62,20250219,549,233.33,20241205,0.11,Y,113810,500,163 억,,607042,N,N,40350,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 20250404 160723 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1585 -153 5 -8.80 18364030874 10133128 105.73 1805 2045 1217 2255 1217 1738 1812.28 2.06 0 6554 2262 1999 1837 1574 1412 1919 1494 163 517 500 1040 1 1 32628051 517 11.49 2.33 12 31.06 138.00 680.00 2600 20250219 -39.04 549 20241205 188.71 2600 -39.04 20250219 1179 34.44 20250121 2600 -39.04 20250219 549 188.71 20241205 0.15 N 113810 500 163 억 671661 N N 31054 N 00 N
3 20250404 150730 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1603 -135 5 -7.77 18120764061 9979655 104.12 1805 2045 1217 2255 1217 1738 1815.77 2.06 0 42161 2262 1999 1837 1574 1412 1919 1494 163 517 500 1040 1 1 32628051 523 11.62 2.36 12 30.59 138.00 680.00 2600 20250219 -38.35 549 20241205 191.99 2600 -38.35 20250219 1179 35.96 20250121 2600 -38.35 20250219 549 191.99 20241205 0.15 N 113810 500 163 억 671661 N N 31054 N 00 N
4 20250404 140732 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1628 -110 5 -6.33 17452686594 9562515 99.77 1805 2045 1217 2255 1217 1738 1825.11 2.06 0 128794 2262 1999 1837 1574 1412 1919 1494 163 517 500 1040 1 1 32628051 531 11.80 2.39 12 29.31 138.00 680.00 2600 20250219 -37.38 549 20241205 196.54 2600 -37.38 20250219 1179 38.08 20250121 2600 -37.38 20250219 549 196.54 20241205 0.15 N 113810 500 163 억 671661 N N 31054 N 00 N
5 20250404 130730 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1608 -130 5 -7.48 16722381634 9113300 95.08 1805 2045 1217 2255 1217 1738 1834.94 2.06 0 237806 2262 1999 1837 1574 1412 1919 1494 163 517 500 1040 1 1 32628051 525 11.65 2.36 12 27.93 138.00 680.00 2600 20250219 -38.15 549 20241205 192.90 2600 -38.15 20250219 1179 36.39 20250121 2600 -38.15 20250219 549 192.90 20241205 0.15 N 113810 500 163 억 671661 N N 31054 N 00 N
6 20250404 120724 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1749 11 2 0.63 14948330416 8044062 83.93 1805 2045 1217 2255 1217 1738 1858.31 2.06 0 140260 2262 1999 1837 1574 1412 1919 1494 163 517 500 1040 1 1 32628051 571 12.67 2.57 12 24.65 138.00 680.00 2600 20250219 -32.73 549 20241205 218.58 2600 -32.73 20250219 1179 48.35 20250121 2600 -32.73 20250219 549 218.58 20241205 0.15 N 113810 500 163 억 671661 N N 31054 N 00 N
7 20250404 110728 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1250 -488 5 -28.08 7046709404 3845376 40.12 1805 1950 1217 2255 1217 1738 1832.52 2.06 0 96411 2262 1999 1837 1574 1412 1919 1494 163 517 500 1040 1 1 32628051 408 9.06 1.84 12 11.79 138.00 680.00 2600 20250219 -51.92 549 20241205 127.69 2600 -51.92 20250219 1179 6.02 20250121 2600 -51.92 20250219 549 127.69 20241205 0.15 N 113810 500 163 억 671661 Y N 31054 N 00 N
8 20250404 100728 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1920 182 2 10.47 3703798342 2012501 21.00 1805 1929 1752 2255 1217 1738 1840.40 2.06 0 82123 2262 1999 1837 1574 1412 1919 1494 163 517 500 1040 1 1 32628051 626 13.91 2.82 12 6.17 138.00 680.00 2600 20250219 -26.15 549 20241205 249.73 2600 -26.15 20250219 1179 62.85 20250121 2600 -26.15 20250219 549 249.73 20241205 0.15 N 113810 500 163 억 671661 N N 31054 N 00 N
9 20250404 090731 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1780 42 2 2.42 910377801 504561 5.26 1805 1842 1752 2255 1217 1738 1804.30 2.06 0 -44981 2262 1999 1837 1574 1412 1919 1494 163 517 500 1040 1 1 32628051 581 12.90 2.62 12 1.55 138.00 680.00 2600 20250219 -31.54 549 20241205 224.23 2600 -31.54 20250219 1179 50.98 20250121 2600 -31.54 20250219 549 224.23 20241205 0.15 N 113810 500 163 억 671661 N N 31054 N 00 N
10 20250403 160716 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1738 -260 5 -13.01 18006588415 9491014 50.77 2000 2100 1675 2595 1399 1998 1897.18 1.86 0 80019 2515 2256 2101 1842 1687 2179 1765 163 597 500 1190 1 1 32628051 567 12.59 2.56 12 29.09 138.00 680.00 2600 20250219 -33.15 549 20241205 216.58 2600 -33.15 20250219 1179 47.41 20250121 2600 -33.15 20250219 549 216.58 20241205 0.11 Y 113810 500 163 억 607042 N N 31054 N 00 N
11 20250403 150722 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1766 -232 5 -11.61 17309069126 9087850 48.62 2000 2100 1675 2595 1399 1998 1904.58 1.86 0 -5754 2515 2256 2101 1842 1687 2179 1765 163 597 500 1190 1 1 32628051 576 12.80 2.60 12 27.85 138.00 680.00 2600 20250219 -32.08 549 20241205 221.68 2600 -32.08 20250219 1179 49.79 20250121 2600 -32.08 20250219 549 221.68 20241205 0.11 Y 113810 500 163 억 607042 N N 40350 N 00 N
12 20250403 140722 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1830 -168 5 -8.41 13777758131 7088754 37.92 2000 2100 1801 2595 1399 1998 1943.56 1.86 0 -51766 2515 2256 2101 1842 1687 2179 1765 163 597 500 1190 1 1 32628051 597 13.26 2.69 12 21.73 138.00 680.00 2600 20250219 -29.62 549 20241205 233.33 2600 -29.62 20250219 1179 55.22 20250121 2600 -29.62 20250219 549 233.33 20241205 0.11 Y 113810 500 163 억 607042 N N 40350 N 00 N