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
416180/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
20250404,161131,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,28100,-650,5,-2.26,2031061175,72211,181.71,27950,29100,27500,37350,20150,28750,28126.76,1.16,0,5943,29950,29350,28200,27600,26450,29650,27900,45,8600,500,20700,50,1,9039778,2540,35.75,2.39,12,0.80,786.00,11774.00,51200,20240325,-45.12,22350,20241209,25.73,42600,-34.04,20250219,27050,3.88,20250403,50100,-43.91,20240710,22350,25.73,20241209,2.28,Y,416180,500,45 억,,104924,N,N,2338,N,00,N
20250404,151143,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,28100,-650,5,-2.26,2003859375,71243,179.27,27950,29100,27500,37350,20150,28750,28127.11,1.16,0,5715,29950,29350,28200,27600,26450,29650,27900,45,8600,500,20700,50,1,9039778,2540,35.75,2.39,12,0.79,786.00,11774.00,51200,20240325,-45.12,22350,20241209,25.73,42600,-34.04,20250219,27050,3.88,20250403,50100,-43.91,20240710,22350,25.73,20241209,2.28,Y,416180,500,45 억,,104924,N,N,767,N,00,N
20250404,141146,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,27550,-1200,5,-4.17,1839146725,65332,164.40,27950,29100,27500,37350,20150,28750,28150.78,1.16,0,4320,29950,29350,28200,27600,26450,29650,27900,45,8600,500,20700,50,1,9039778,2490,35.05,2.34,12,0.72,786.00,11774.00,51200,20240325,-46.19,22350,20241209,23.27,42600,-35.33,20250219,27050,1.85,20250403,50100,-45.01,20240710,22350,23.27,20241209,2.28,Y,416180,500,45 억,,104924,N,N,767,N,00,N
20250404,131143,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,27800,-950,5,-3.30,1589993925,56323,141.73,27950,29100,27500,37350,20150,28750,28229.92,1.16,0,1812,29950,29350,28200,27600,26450,29650,27900,45,8600,500,20700,50,1,9039778,2513,35.37,2.36,12,0.62,786.00,11774.00,51200,20240325,-45.70,22350,20241209,24.38,42600,-34.74,20250219,27050,2.77,20250403,50100,-44.51,20240710,22350,24.38,20241209,2.28,Y,416180,500,45 억,,104924,N,N,767,N,00,N
20250404,121135,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,27800,-950,5,-3.30,1269272650,44760,112.63,27950,29100,27600,37350,20150,28750,28357.30,1.16,0,-737,29950,29350,28200,27600,26450,29650,27900,45,8600,500,20700,50,1,9039778,2513,35.37,2.36,12,0.50,786.00,11774.00,51200,20240325,-45.70,22350,20241209,24.38,42600,-34.74,20250219,27050,2.77,20250403,50100,-44.51,20240710,22350,24.38,20241209,2.28,Y,416180,500,45 억,,104924,N,N,767,N,00,N
20250404,111140,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,28700,-50,5,-0.17,855767300,30122,75.80,27950,29100,27950,37350,20150,28750,28410.04,1.16,0,-1416,29950,29350,28200,27600,26450,29650,27900,45,8600,500,20700,50,1,9039778,2594,36.51,2.44,12,0.33,786.00,11774.00,51200,20240325,-43.95,22350,20241209,28.41,42600,-32.63,20250219,27050,6.10,20250403,50100,-42.71,20240710,22350,28.41,20241209,2.28,Y,416180,500,45 억,,104924,N,N,767,N,00,N
20250404,101141,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,28450,-300,5,-1.04,473697000,16678,41.97,27950,28800,27950,37350,20150,28750,28402.51,1.16,0,-1566,29950,29350,28200,27600,26450,29650,27900,45,8600,500,20700,50,1,9039778,2572,36.20,2.42,12,0.18,786.00,11774.00,51200,20240325,-44.43,22350,20241209,27.29,42600,-33.22,20250219,27050,5.18,20250403,50100,-43.21,20240710,22350,27.29,20241209,2.28,Y,416180,500,45 억,,104924,N,N,767,N,00,N
20250404,091146,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,28300,-450,5,-1.57,99344050,3515,8.84,27950,28800,27950,37350,20150,28750,28262.89,1.16,0,-79,29950,29350,28200,27600,26450,29650,27900,45,8600,500,20700,50,1,9039778,2558,36.01,2.40,12,0.04,786.00,11774.00,51200,20240325,-44.73,22350,20241209,26.62,42600,-33.57,20250219,27050,4.62,20250403,50100,-43.51,20240710,22350,26.62,20241209,2.28,Y,416180,500,45 억,,104924,N,N,767,N,00,N
20250403,161121,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,28750,400,2,1.41,1120671250,39740,92.96,27150,28800,27050,36850,19850,28350,28200.08,1.13,0,3431,31150,29750,28900,27500,26650,29325,27075,45,8500,500,20410,50,1,9039778,2599,36.58,2.44,12,0.44,786.00,11774.00,51900,20240322,-44.61,22350,20241209,28.64,42600,-32.51,20250219,27050,6.28,20250403,50100,-42.61,20240710,22350,28.64,20241209,2.25,Y,416180,500,45 억,,101953,N,N,767,N,00,N
20250403,151131,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,28500,150,2,0.53,1092883100,38772,90.70,27150,28800,27050,36850,19850,28350,28187.43,1.13,0,3323,31150,29750,28900,27500,26650,29325,27075,45,8500,500,20410,50,1,9039778,2576,36.26,2.42,12,0.43,786.00,11774.00,51900,20240322,-45.09,22350,20241209,27.52,42600,-33.10,20250219,27050,5.36,20250403,50100,-43.11,20240710,22350,27.52,20241209,2.25,Y,416180,500,45 억,,101953,N,N,1281,N,00,N
20250403,141129,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,28350,0,3,0.00,988003850,35099,82.11,27150,28800,27050,36850,19850,28350,28149.06,1.13,0,2584,31150,29750,28900,27500,26650,29325,27075,45,8500,500,20410,50,1,9039778,2563,36.07,2.41,12,0.39,786.00,11774.00,51900,20240322,-45.38,22350,20241209,26.85,42600,-33.45,20250219,27050,4.81,20250403,50100,-43.41,20240710,22350,26.85,20241209,2.25,Y,416180,500,45 억,,101953,N,N,1281,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 161131 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 28100 -650 5 -2.26 2031061175 72211 181.71 27950 29100 27500 37350 20150 28750 28126.76 1.16 0 5943 29950 29350 28200 27600 26450 29650 27900 45 8600 500 20700 50 1 9039778 2540 35.75 2.39 12 0.80 786.00 11774.00 51200 20240325 -45.12 22350 20241209 25.73 42600 -34.04 20250219 27050 3.88 20250403 50100 -43.91 20240710 22350 25.73 20241209 2.28 Y 416180 500 45 억 104924 N N 2338 N 00 N
3 20250404 151143 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 28100 -650 5 -2.26 2003859375 71243 179.27 27950 29100 27500 37350 20150 28750 28127.11 1.16 0 5715 29950 29350 28200 27600 26450 29650 27900 45 8600 500 20700 50 1 9039778 2540 35.75 2.39 12 0.79 786.00 11774.00 51200 20240325 -45.12 22350 20241209 25.73 42600 -34.04 20250219 27050 3.88 20250403 50100 -43.91 20240710 22350 25.73 20241209 2.28 Y 416180 500 45 억 104924 N N 767 N 00 N
4 20250404 141146 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 27550 -1200 5 -4.17 1839146725 65332 164.40 27950 29100 27500 37350 20150 28750 28150.78 1.16 0 4320 29950 29350 28200 27600 26450 29650 27900 45 8600 500 20700 50 1 9039778 2490 35.05 2.34 12 0.72 786.00 11774.00 51200 20240325 -46.19 22350 20241209 23.27 42600 -35.33 20250219 27050 1.85 20250403 50100 -45.01 20240710 22350 23.27 20241209 2.28 Y 416180 500 45 억 104924 N N 767 N 00 N
5 20250404 131143 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 27800 -950 5 -3.30 1589993925 56323 141.73 27950 29100 27500 37350 20150 28750 28229.92 1.16 0 1812 29950 29350 28200 27600 26450 29650 27900 45 8600 500 20700 50 1 9039778 2513 35.37 2.36 12 0.62 786.00 11774.00 51200 20240325 -45.70 22350 20241209 24.38 42600 -34.74 20250219 27050 2.77 20250403 50100 -44.51 20240710 22350 24.38 20241209 2.28 Y 416180 500 45 억 104924 N N 767 N 00 N
6 20250404 121135 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 27800 -950 5 -3.30 1269272650 44760 112.63 27950 29100 27600 37350 20150 28750 28357.30 1.16 0 -737 29950 29350 28200 27600 26450 29650 27900 45 8600 500 20700 50 1 9039778 2513 35.37 2.36 12 0.50 786.00 11774.00 51200 20240325 -45.70 22350 20241209 24.38 42600 -34.74 20250219 27050 2.77 20250403 50100 -44.51 20240710 22350 24.38 20241209 2.28 Y 416180 500 45 억 104924 N N 767 N 00 N
7 20250404 111140 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 28700 -50 5 -0.17 855767300 30122 75.80 27950 29100 27950 37350 20150 28750 28410.04 1.16 0 -1416 29950 29350 28200 27600 26450 29650 27900 45 8600 500 20700 50 1 9039778 2594 36.51 2.44 12 0.33 786.00 11774.00 51200 20240325 -43.95 22350 20241209 28.41 42600 -32.63 20250219 27050 6.10 20250403 50100 -42.71 20240710 22350 28.41 20241209 2.28 Y 416180 500 45 억 104924 N N 767 N 00 N
8 20250404 101141 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 28450 -300 5 -1.04 473697000 16678 41.97 27950 28800 27950 37350 20150 28750 28402.51 1.16 0 -1566 29950 29350 28200 27600 26450 29650 27900 45 8600 500 20700 50 1 9039778 2572 36.20 2.42 12 0.18 786.00 11774.00 51200 20240325 -44.43 22350 20241209 27.29 42600 -33.22 20250219 27050 5.18 20250403 50100 -43.21 20240710 22350 27.29 20241209 2.28 Y 416180 500 45 억 104924 N N 767 N 00 N
9 20250404 091146 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 28300 -450 5 -1.57 99344050 3515 8.84 27950 28800 27950 37350 20150 28750 28262.89 1.16 0 -79 29950 29350 28200 27600 26450 29650 27900 45 8600 500 20700 50 1 9039778 2558 36.01 2.40 12 0.04 786.00 11774.00 51200 20240325 -44.73 22350 20241209 26.62 42600 -33.57 20250219 27050 4.62 20250403 50100 -43.51 20240710 22350 26.62 20241209 2.28 Y 416180 500 45 억 104924 N N 767 N 00 N
10 20250403 161121 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 28750 400 2 1.41 1120671250 39740 92.96 27150 28800 27050 36850 19850 28350 28200.08 1.13 0 3431 31150 29750 28900 27500 26650 29325 27075 45 8500 500 20410 50 1 9039778 2599 36.58 2.44 12 0.44 786.00 11774.00 51900 20240322 -44.61 22350 20241209 28.64 42600 -32.51 20250219 27050 6.28 20250403 50100 -42.61 20240710 22350 28.64 20241209 2.25 Y 416180 500 45 억 101953 N N 767 N 00 N
11 20250403 151131 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 28500 150 2 0.53 1092883100 38772 90.70 27150 28800 27050 36850 19850 28350 28187.43 1.13 0 3323 31150 29750 28900 27500 26650 29325 27075 45 8500 500 20410 50 1 9039778 2576 36.26 2.42 12 0.43 786.00 11774.00 51900 20240322 -45.09 22350 20241209 27.52 42600 -33.10 20250219 27050 5.36 20250403 50100 -43.11 20240710 22350 27.52 20241209 2.25 Y 416180 500 45 억 101953 N N 1281 N 00 N
12 20250403 141129 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 28350 0 3 0.00 988003850 35099 82.11 27150 28800 27050 36850 19850 28350 28149.06 1.13 0 2584 31150 29750 28900 27500 26650 29325 27075 45 8500 500 20410 50 1 9039778 2563 36.07 2.41 12 0.39 786.00 11774.00 51900 20240322 -45.38 22350 20241209 26.85 42600 -33.45 20250219 27050 4.81 20250403 50100 -43.41 20240710 22350 26.85 20241209 2.25 Y 416180 500 45 억 101953 N N 1281 N 00 N