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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
241690/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
20250407,160923,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2835,-160,5,-5.34,292897385,102984,124.67,2915,2990,2815,3890,2100,2995,2844.11,1.12,0,-12268,3108,3051,2993,2936,2878,3080,2965,125,895,500,1910,5,1,24470706,694,6.53,0.50,12,0.42,434.00,5696.00,5500,20240709,-48.45,2585,20241209,9.67,3580,-20.81,20250313,2700,5.00,20250311,5500,-48.45,20240709,2585,9.67,20241209,2.64,Y,241690,500,125 억,,273488,N,N,1674,N,00,N
20250407,150929,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2845,-150,5,-5.01,283914195,99818,120.84,2915,2990,2815,3890,2100,2995,2844.32,1.12,0,-11148,3108,3051,2993,2936,2878,3080,2965,125,895,500,1910,5,1,24470706,696,6.56,0.50,12,0.41,434.00,5696.00,5500,20240709,-48.27,2585,20241209,10.06,3580,-20.53,20250313,2700,5.37,20250311,5500,-48.27,20240709,2585,10.06,20241209,2.64,Y,241690,500,125 억,,273488,N,N,2916,N,00,N
20250407,140927,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2815,-180,5,-6.01,265573280,93349,113.01,2915,2990,2815,3890,2100,2995,2844.95,1.12,0,-9381,3108,3051,2993,2936,2878,3080,2965,125,895,500,1910,5,1,24470706,689,6.49,0.49,12,0.38,434.00,5696.00,5500,20240709,-48.82,2585,20241209,8.90,3580,-21.37,20250313,2700,4.26,20250311,5500,-48.82,20240709,2585,8.90,20241209,2.64,Y,241690,500,125 억,,273488,N,N,2916,N,00,N
20250407,130925,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2835,-160,5,-5.34,242250285,85089,103.01,2915,2990,2815,3890,2100,2995,2847.02,1.12,0,-7181,3108,3051,2993,2936,2878,3080,2965,125,895,500,1910,5,1,24470706,694,6.53,0.50,12,0.35,434.00,5696.00,5500,20240709,-48.45,2585,20241209,9.67,3580,-20.81,20250313,2700,5.00,20250311,5500,-48.45,20240709,2585,9.67,20241209,2.64,Y,241690,500,125 억,,273488,N,N,2916,N,00,N
20250407,120924,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2835,-160,5,-5.34,220903375,77606,93.95,2915,2990,2815,3890,2100,2995,2846.47,1.12,0,-2686,3108,3051,2993,2936,2878,3080,2965,125,895,500,1910,5,1,24470706,694,6.53,0.50,12,0.32,434.00,5696.00,5500,20240709,-48.45,2585,20241209,9.67,3580,-20.81,20250313,2700,5.00,20250311,5500,-48.45,20240709,2585,9.67,20241209,2.64,Y,241690,500,125 억,,273488,N,N,2916,N,00,N
20250407,110926,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2815,-180,5,-6.01,208409705,73183,88.59,2915,2990,2815,3890,2100,2995,2847.79,1.12,0,-3051,3108,3051,2993,2936,2878,3080,2965,125,895,500,1910,5,1,24470706,689,6.49,0.49,12,0.30,434.00,5696.00,5500,20240709,-48.82,2585,20241209,8.90,3580,-21.37,20250313,2700,4.26,20250311,5500,-48.82,20240709,2585,8.90,20241209,2.64,Y,241690,500,125 억,,273488,N,N,2916,N,00,N
20250407,100926,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2825,-170,5,-5.68,124833420,43606,52.79,2915,2990,2825,3890,2100,2995,2862.76,1.12,0,-3922,3108,3051,2993,2936,2878,3080,2965,125,895,500,1910,5,1,24470706,691,6.51,0.50,12,0.18,434.00,5696.00,5500,20240709,-48.64,2585,20241209,9.28,3580,-21.09,20250313,2700,4.63,20250311,5500,-48.64,20240709,2585,9.28,20241209,2.64,Y,241690,500,125 억,,273488,N,N,2916,N,00,N
20250407,090927,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2910,-85,5,-2.84,23115485,7958,9.63,2915,2990,2890,3890,2100,2995,2904.69,1.12,0,-867,3108,3051,2993,2936,2878,3080,2965,125,895,500,1910,5,1,24470706,712,6.71,0.51,12,0.03,434.00,5696.00,5500,20240709,-47.09,2585,20241209,12.57,3580,-18.72,20250313,2700,7.78,20250311,5500,-47.09,20240709,2585,12.57,20241209,2.64,Y,241690,500,125 억,,273488,N,N,2916,N,00,N
20250404,160923,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2995,-5,5,-0.17,242944867,81122,141.30,2935,3050,2935,3900,2100,3000,2994.81,1.08,0,9509,3046,3022,2981,2957,2916,3035,2970,125,900,500,1920,5,1,24470706,733,6.90,0.53,12,0.33,434.00,5696.00,5500,20240709,-45.55,2585,20241209,15.86,3580,-16.34,20250313,2700,10.93,20250311,5500,-45.55,20240709,2585,15.86,20241209,2.60,Y,241690,500,125 억,,264001,N,N,2916,N,00,N
20250404,150931,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2985,-15,5,-0.50,228762112,76350,132.99,2935,3050,2935,3900,2100,3000,2996.23,1.08,0,9098,3046,3022,2981,2957,2916,3035,2970,125,900,500,1920,5,1,24470706,730,6.88,0.52,12,0.31,434.00,5696.00,5500,20240709,-45.73,2585,20241209,15.47,3580,-16.62,20250313,2700,10.56,20250311,5500,-45.73,20240709,2585,15.47,20241209,2.60,Y,241690,500,125 억,,264001,N,N,878,N,00,N
20250404,140934,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2950,-50,5,-1.67,216807650,72309,125.95,2935,3050,2935,3900,2100,3000,2998.35,1.08,0,8519,3046,3022,2981,2957,2916,3035,2970,125,900,500,1920,5,1,24470706,722,6.80,0.52,12,0.30,434.00,5696.00,5500,20240709,-46.36,2585,20241209,14.12,3580,-17.60,20250313,2700,9.26,20250311,5500,-46.36,20240709,2585,14.12,20241209,2.60,Y,241690,500,125 억,,264001,N,N,878,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 20250407 160923 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2835 -160 5 -5.34 292897385 102984 124.67 2915 2990 2815 3890 2100 2995 2844.11 1.12 0 -12268 3108 3051 2993 2936 2878 3080 2965 125 895 500 1910 5 1 24470706 694 6.53 0.50 12 0.42 434.00 5696.00 5500 20240709 -48.45 2585 20241209 9.67 3580 -20.81 20250313 2700 5.00 20250311 5500 -48.45 20240709 2585 9.67 20241209 2.64 Y 241690 500 125 억 273488 N N 1674 N 00 N
3 20250407 150929 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2845 -150 5 -5.01 283914195 99818 120.84 2915 2990 2815 3890 2100 2995 2844.32 1.12 0 -11148 3108 3051 2993 2936 2878 3080 2965 125 895 500 1910 5 1 24470706 696 6.56 0.50 12 0.41 434.00 5696.00 5500 20240709 -48.27 2585 20241209 10.06 3580 -20.53 20250313 2700 5.37 20250311 5500 -48.27 20240709 2585 10.06 20241209 2.64 Y 241690 500 125 억 273488 N N 2916 N 00 N
4 20250407 140927 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2815 -180 5 -6.01 265573280 93349 113.01 2915 2990 2815 3890 2100 2995 2844.95 1.12 0 -9381 3108 3051 2993 2936 2878 3080 2965 125 895 500 1910 5 1 24470706 689 6.49 0.49 12 0.38 434.00 5696.00 5500 20240709 -48.82 2585 20241209 8.90 3580 -21.37 20250313 2700 4.26 20250311 5500 -48.82 20240709 2585 8.90 20241209 2.64 Y 241690 500 125 억 273488 N N 2916 N 00 N
5 20250407 130925 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2835 -160 5 -5.34 242250285 85089 103.01 2915 2990 2815 3890 2100 2995 2847.02 1.12 0 -7181 3108 3051 2993 2936 2878 3080 2965 125 895 500 1910 5 1 24470706 694 6.53 0.50 12 0.35 434.00 5696.00 5500 20240709 -48.45 2585 20241209 9.67 3580 -20.81 20250313 2700 5.00 20250311 5500 -48.45 20240709 2585 9.67 20241209 2.64 Y 241690 500 125 억 273488 N N 2916 N 00 N
6 20250407 120924 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2835 -160 5 -5.34 220903375 77606 93.95 2915 2990 2815 3890 2100 2995 2846.47 1.12 0 -2686 3108 3051 2993 2936 2878 3080 2965 125 895 500 1910 5 1 24470706 694 6.53 0.50 12 0.32 434.00 5696.00 5500 20240709 -48.45 2585 20241209 9.67 3580 -20.81 20250313 2700 5.00 20250311 5500 -48.45 20240709 2585 9.67 20241209 2.64 Y 241690 500 125 억 273488 N N 2916 N 00 N
7 20250407 110926 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2815 -180 5 -6.01 208409705 73183 88.59 2915 2990 2815 3890 2100 2995 2847.79 1.12 0 -3051 3108 3051 2993 2936 2878 3080 2965 125 895 500 1910 5 1 24470706 689 6.49 0.49 12 0.30 434.00 5696.00 5500 20240709 -48.82 2585 20241209 8.90 3580 -21.37 20250313 2700 4.26 20250311 5500 -48.82 20240709 2585 8.90 20241209 2.64 Y 241690 500 125 억 273488 N N 2916 N 00 N
8 20250407 100926 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2825 -170 5 -5.68 124833420 43606 52.79 2915 2990 2825 3890 2100 2995 2862.76 1.12 0 -3922 3108 3051 2993 2936 2878 3080 2965 125 895 500 1910 5 1 24470706 691 6.51 0.50 12 0.18 434.00 5696.00 5500 20240709 -48.64 2585 20241209 9.28 3580 -21.09 20250313 2700 4.63 20250311 5500 -48.64 20240709 2585 9.28 20241209 2.64 Y 241690 500 125 억 273488 N N 2916 N 00 N
9 20250407 090927 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2910 -85 5 -2.84 23115485 7958 9.63 2915 2990 2890 3890 2100 2995 2904.69 1.12 0 -867 3108 3051 2993 2936 2878 3080 2965 125 895 500 1910 5 1 24470706 712 6.71 0.51 12 0.03 434.00 5696.00 5500 20240709 -47.09 2585 20241209 12.57 3580 -18.72 20250313 2700 7.78 20250311 5500 -47.09 20240709 2585 12.57 20241209 2.64 Y 241690 500 125 억 273488 N N 2916 N 00 N
10 20250404 160923 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2995 -5 5 -0.17 242944867 81122 141.30 2935 3050 2935 3900 2100 3000 2994.81 1.08 0 9509 3046 3022 2981 2957 2916 3035 2970 125 900 500 1920 5 1 24470706 733 6.90 0.53 12 0.33 434.00 5696.00 5500 20240709 -45.55 2585 20241209 15.86 3580 -16.34 20250313 2700 10.93 20250311 5500 -45.55 20240709 2585 15.86 20241209 2.60 Y 241690 500 125 억 264001 N N 2916 N 00 N
11 20250404 150931 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2985 -15 5 -0.50 228762112 76350 132.99 2935 3050 2935 3900 2100 3000 2996.23 1.08 0 9098 3046 3022 2981 2957 2916 3035 2970 125 900 500 1920 5 1 24470706 730 6.88 0.52 12 0.31 434.00 5696.00 5500 20240709 -45.73 2585 20241209 15.47 3580 -16.62 20250313 2700 10.56 20250311 5500 -45.73 20240709 2585 15.47 20241209 2.60 Y 241690 500 125 억 264001 N N 878 N 00 N
12 20250404 140934 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2950 -50 5 -1.67 216807650 72309 125.95 2935 3050 2935 3900 2100 3000 2998.35 1.08 0 8519 3046 3022 2981 2957 2916 3035 2970 125 900 500 1920 5 1 24470706 722 6.80 0.52 12 0.30 434.00 5696.00 5500 20240709 -46.36 2585 20241209 14.12 3580 -17.60 20250313 2700 9.26 20250311 5500 -46.36 20240709 2585 14.12 20241209 2.60 Y 241690 500 125 억 264001 N N 878 N 00 N