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
448900/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
20250407,161155,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13870,-2230,5,-13.85,121325941090,7380872,20.04,17040,17720,13690,20900,11270,16100,16442.51,0.02,0,9432,24033,20066,16783,12816,9533,22050,14800,30,4800,500,11270,10,1,6004457,833,23.51,1.56,12,122.92,590.00,8870.00,33050,20240429,-58.03,13500,20250404,2.74,28000,-50.46,20250226,13500,2.74,20250404,33050,-58.03,20240429,13500,2.74,20250404,0.00,Y,448900,500,30 억,,1336,N,N,0,N,00,N
20250407,151201,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13940,-2160,5,-13.42,119353183130,7238254,19.65,17040,17720,13870,20900,11270,16100,16489.24,0.02,0,8922,24033,20066,16783,12816,9533,22050,14800,30,4800,500,11270,10,1,6004457,837,23.63,1.57,12,120.55,590.00,8870.00,33050,20240429,-57.82,13500,20250404,3.26,28000,-50.21,20250226,13500,3.26,20250404,33050,-57.82,20240429,13500,3.26,20250404,0.00,Y,448900,500,30 억,,1336,N,N,0,N,00,N
20250407,141159,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15090,-1010,5,-6.27,111000890150,6656348,18.07,17040,17720,14640,20900,11270,16100,16675.97,0.02,0,1923,24033,20066,16783,12816,9533,22050,14800,30,4800,500,11270,10,1,6004457,906,25.58,1.70,12,110.86,590.00,8870.00,33050,20240429,-54.34,13500,20250404,11.78,28000,-46.11,20250226,13500,11.78,20250404,33050,-54.34,20240429,13500,11.78,20250404,0.00,Y,448900,500,30 억,,1336,N,N,0,N,00,N
20250407,131157,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16080,-20,5,-0.12,101654387320,6047425,16.42,17040,17720,15870,20900,11270,16100,16809.56,0.02,0,2708,24033,20066,16783,12816,9533,22050,14800,30,4800,500,11270,10,1,6004457,966,27.25,1.81,12,100.72,590.00,8870.00,33050,20240429,-51.35,13500,20250404,19.11,28000,-42.57,20250226,13500,19.11,20250404,33050,-51.35,20240429,13500,19.11,20250404,0.00,Y,448900,500,30 억,,1336,N,N,0,N,00,N
20250407,121154,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16340,240,2,1.49,96020243000,5698611,15.47,17040,17720,15870,20900,11270,16100,16849.79,0.02,0,2187,24033,20066,16783,12816,9533,22050,14800,30,4800,500,11270,10,1,6004457,981,27.69,1.84,12,94.91,590.00,8870.00,33050,20240429,-50.56,13500,20250404,21.04,28000,-41.64,20250226,13500,21.04,20250404,33050,-50.56,20240429,13500,21.04,20250404,0.00,Y,448900,500,30 억,,1336,N,N,0,N,00,N
20250407,111158,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16240,140,2,0.87,86856738070,5136643,13.94,17040,17720,15870,20900,11270,16100,16909.28,0.02,0,1196,24033,20066,16783,12816,9533,22050,14800,30,4800,500,11270,10,1,6004457,975,27.53,1.83,12,85.55,590.00,8870.00,33050,20240429,-50.86,13500,20250404,20.30,28000,-42.00,20250226,13500,20.30,20250404,33050,-50.86,20240429,13500,20.30,20250404,0.00,Y,448900,500,30 억,,1336,N,N,0,N,00,N
20250407,101157,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16390,290,2,1.80,64263759775,3773137,10.24,17040,17720,15880,20900,11270,16100,17031.98,0.02,0,481,24033,20066,16783,12816,9533,22050,14800,30,4800,500,11270,10,1,6004457,984,27.78,1.85,12,62.84,590.00,8870.00,33050,20240429,-50.41,13500,20250404,21.41,28000,-41.46,20250226,13500,21.41,20250404,33050,-50.41,20240429,13500,21.41,20250404,0.00,Y,448900,500,30 억,,1336,N,N,0,N,00,N
20250407,091159,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17010,910,2,5.65,20392069690,1203110,3.27,17040,17250,16320,20900,11270,16100,16949.64,0.02,0,291,24033,20066,16783,12816,9533,22050,14800,30,4800,500,11270,10,1,6004457,1021,28.83,1.92,12,20.04,590.00,8870.00,33050,20240429,-48.53,13500,20250404,26.00,28000,-39.25,20250226,13500,26.00,20250404,33050,-48.53,20240429,13500,26.00,20250404,0.00,Y,448900,500,30 억,,1336,N,N,0,N,00,N
20250404,161153,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,16100,4900,2,43.75,644180992045,36516566,1632390.12,15370,20750,13500,44800,6720,11200,17642.69,0.03,1549,0,20916,20252,19016,18352,17116,19635,17735,30,0,500,7840,10,1,6004457,967,27.29,1.82,12,608.16,590.00,8870.00,33050,20240429,-51.29,13500,20250404,19.26,28000,-42.50,20250226,13500,19.26,20250404,33050,-51.29,20240429,13500,19.26,20250404,0.00,Y,448900,500,30 억,,1549,N,N,0,N,00,N
20250404,151206,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,16200,5000,2,44.64,633386287220,35842142,1602241.62,15370,20750,13500,44800,6720,11200,17671.55,0.03,1549,0,20916,20252,19016,18352,17116,19635,17735,30,0,500,7840,10,1,6004457,973,27.46,1.83,12,596.93,590.00,8870.00,33050,20240429,-50.98,13500,20250404,20.00,28000,-42.14,20250226,13500,20.00,20250404,33050,-50.98,20240429,13500,20.00,20250404,0.00,Y,448900,500,30 억,,1549,N,N,0,N,00,N
20250404,141209,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,18200,7000,2,62.50,566657766330,31937269,1427683.00,15370,20750,13500,44800,6720,11200,17742.84,0.03,1549,0,20916,20252,19016,18352,17116,19635,17735,30,0,500,7840,10,1,6004457,1093,30.85,2.05,12,531.89,590.00,8870.00,33050,20240429,-44.93,13500,20250404,34.81,28000,-35.00,20250226,13500,34.81,20250404,33050,-44.93,20240429,13500,34.81,20250404,0.00,Y,448900,500,30 억,,1549,N,N,0,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 161155 57 100.00 KOSDAQ 운송장비·부품 N N N N N 13870 -2230 5 -13.85 121325941090 7380872 20.04 17040 17720 13690 20900 11270 16100 16442.51 0.02 0 9432 24033 20066 16783 12816 9533 22050 14800 30 4800 500 11270 10 1 6004457 833 23.51 1.56 12 122.92 590.00 8870.00 33050 20240429 -58.03 13500 20250404 2.74 28000 -50.46 20250226 13500 2.74 20250404 33050 -58.03 20240429 13500 2.74 20250404 0.00 Y 448900 500 30 억 1336 N N 0 N 00 N
3 20250407 151201 57 100.00 KOSDAQ 운송장비·부품 N N N N N 13940 -2160 5 -13.42 119353183130 7238254 19.65 17040 17720 13870 20900 11270 16100 16489.24 0.02 0 8922 24033 20066 16783 12816 9533 22050 14800 30 4800 500 11270 10 1 6004457 837 23.63 1.57 12 120.55 590.00 8870.00 33050 20240429 -57.82 13500 20250404 3.26 28000 -50.21 20250226 13500 3.26 20250404 33050 -57.82 20240429 13500 3.26 20250404 0.00 Y 448900 500 30 억 1336 N N 0 N 00 N
4 20250407 141159 57 100.00 KOSDAQ 운송장비·부품 N N N N N 15090 -1010 5 -6.27 111000890150 6656348 18.07 17040 17720 14640 20900 11270 16100 16675.97 0.02 0 1923 24033 20066 16783 12816 9533 22050 14800 30 4800 500 11270 10 1 6004457 906 25.58 1.70 12 110.86 590.00 8870.00 33050 20240429 -54.34 13500 20250404 11.78 28000 -46.11 20250226 13500 11.78 20250404 33050 -54.34 20240429 13500 11.78 20250404 0.00 Y 448900 500 30 억 1336 N N 0 N 00 N
5 20250407 131157 57 100.00 KOSDAQ 운송장비·부품 N N N N N 16080 -20 5 -0.12 101654387320 6047425 16.42 17040 17720 15870 20900 11270 16100 16809.56 0.02 0 2708 24033 20066 16783 12816 9533 22050 14800 30 4800 500 11270 10 1 6004457 966 27.25 1.81 12 100.72 590.00 8870.00 33050 20240429 -51.35 13500 20250404 19.11 28000 -42.57 20250226 13500 19.11 20250404 33050 -51.35 20240429 13500 19.11 20250404 0.00 Y 448900 500 30 억 1336 N N 0 N 00 N
6 20250407 121154 57 100.00 KOSDAQ 운송장비·부품 N N N N N 16340 240 2 1.49 96020243000 5698611 15.47 17040 17720 15870 20900 11270 16100 16849.79 0.02 0 2187 24033 20066 16783 12816 9533 22050 14800 30 4800 500 11270 10 1 6004457 981 27.69 1.84 12 94.91 590.00 8870.00 33050 20240429 -50.56 13500 20250404 21.04 28000 -41.64 20250226 13500 21.04 20250404 33050 -50.56 20240429 13500 21.04 20250404 0.00 Y 448900 500 30 억 1336 N N 0 N 00 N
7 20250407 111158 57 100.00 KOSDAQ 운송장비·부품 N N N N N 16240 140 2 0.87 86856738070 5136643 13.94 17040 17720 15870 20900 11270 16100 16909.28 0.02 0 1196 24033 20066 16783 12816 9533 22050 14800 30 4800 500 11270 10 1 6004457 975 27.53 1.83 12 85.55 590.00 8870.00 33050 20240429 -50.86 13500 20250404 20.30 28000 -42.00 20250226 13500 20.30 20250404 33050 -50.86 20240429 13500 20.30 20250404 0.00 Y 448900 500 30 억 1336 N N 0 N 00 N
8 20250407 101157 57 100.00 KOSDAQ 운송장비·부품 N N N N N 16390 290 2 1.80 64263759775 3773137 10.24 17040 17720 15880 20900 11270 16100 17031.98 0.02 0 481 24033 20066 16783 12816 9533 22050 14800 30 4800 500 11270 10 1 6004457 984 27.78 1.85 12 62.84 590.00 8870.00 33050 20240429 -50.41 13500 20250404 21.41 28000 -41.46 20250226 13500 21.41 20250404 33050 -50.41 20240429 13500 21.41 20250404 0.00 Y 448900 500 30 억 1336 N N 0 N 00 N
9 20250407 091159 57 100.00 KOSDAQ 운송장비·부품 N N N N N 17010 910 2 5.65 20392069690 1203110 3.27 17040 17250 16320 20900 11270 16100 16949.64 0.02 0 291 24033 20066 16783 12816 9533 22050 14800 30 4800 500 11270 10 1 6004457 1021 28.83 1.92 12 20.04 590.00 8870.00 33050 20240429 -48.53 13500 20250404 26.00 28000 -39.25 20250226 13500 26.00 20250404 33050 -48.53 20240429 13500 26.00 20250404 0.00 Y 448900 500 30 억 1336 N N 0 N 00 N
10 20250404 161153 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 16100 4900 2 43.75 644180992045 36516566 1632390.12 15370 20750 13500 44800 6720 11200 17642.69 0.03 1549 0 20916 20252 19016 18352 17116 19635 17735 30 0 500 7840 10 1 6004457 967 27.29 1.82 12 608.16 590.00 8870.00 33050 20240429 -51.29 13500 20250404 19.26 28000 -42.50 20250226 13500 19.26 20250404 33050 -51.29 20240429 13500 19.26 20250404 0.00 Y 448900 500 30 억 1549 N N 0 N 00 N
11 20250404 151206 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 16200 5000 2 44.64 633386287220 35842142 1602241.62 15370 20750 13500 44800 6720 11200 17671.55 0.03 1549 0 20916 20252 19016 18352 17116 19635 17735 30 0 500 7840 10 1 6004457 973 27.46 1.83 12 596.93 590.00 8870.00 33050 20240429 -50.98 13500 20250404 20.00 28000 -42.14 20250226 13500 20.00 20250404 33050 -50.98 20240429 13500 20.00 20250404 0.00 Y 448900 500 30 억 1549 N N 0 N 00 N
12 20250404 141209 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 18200 7000 2 62.50 566657766330 31937269 1427683.00 15370 20750 13500 44800 6720 11200 17742.84 0.03 1549 0 20916 20252 19016 18352 17116 19635 17735 30 0 500 7840 10 1 6004457 1093 30.85 2.05 12 531.89 590.00 8870.00 33050 20240429 -44.93 13500 20250404 34.81 28000 -35.00 20250226 13500 34.81 20250404 33050 -44.93 20240429 13500 34.81 20250404 0.00 Y 448900 500 30 억 1549 N N 0 N 00 N