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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
099320/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
20250411,160714,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,43200,950,2,2.25,1552883425,36370,58.09,41100,43650,41100,54900,29600,42250,42696.48,7.60,0,-7760,43150,42700,41850,41400,40550,42925,41625,55,12650,500,30420,50,1,10951278,4731,59.83,2.01,12,0.33,722.00,21529.00,60500,20250310,-28.60,31600,20240909,36.71,60500,-28.60,20250310,38250,12.94,20250409,60500,-28.60,20250310,31600,36.71,20240909,2.24,Y,099320,500,54 억,,831829,N,N,2059,N,00,N
20250411,150720,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,43400,1150,2,2.72,1359974525,31909,50.96,41100,43650,41100,54900,29600,42250,42620.41,7.60,0,-8819,43150,42700,41850,41400,40550,42925,41625,55,12650,500,30420,50,1,10951278,4753,60.11,2.02,12,0.29,722.00,21529.00,60500,20250310,-28.26,31600,20240909,37.34,60500,-28.26,20250310,38250,13.46,20250409,60500,-28.26,20250310,31600,37.34,20240909,2.24,Y,099320,500,54 억,,831829,N,N,2095,N,00,N
20250411,140719,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,43350,1100,2,2.60,1067005675,25175,40.21,41100,43400,41100,54900,29600,42250,42383.54,7.60,0,-5120,43150,42700,41850,41400,40550,42925,41625,55,12650,500,30420,50,1,10951278,4747,60.04,2.01,12,0.23,722.00,21529.00,60500,20250310,-28.35,31600,20240909,37.18,60500,-28.35,20250310,38250,13.33,20250409,60500,-28.35,20250310,31600,37.18,20240909,2.24,Y,099320,500,54 억,,831829,N,N,2095,N,00,N
20250411,130720,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,43100,850,2,2.01,830983625,19712,31.48,41100,43150,41100,54900,29600,42250,42156.23,7.60,0,-3522,43150,42700,41850,41400,40550,42925,41625,55,12650,500,30420,50,1,10951278,4720,59.70,2.00,12,0.18,722.00,21529.00,60500,20250310,-28.76,31600,20240909,36.39,60500,-28.76,20250310,38250,12.68,20250409,60500,-28.76,20250310,31600,36.39,20240909,2.24,Y,099320,500,54 억,,831829,N,N,2095,N,00,N
20250411,120721,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,42500,250,2,0.59,601244550,14351,22.92,41100,42600,41100,54900,29600,42250,41895.66,7.60,0,-3019,43150,42700,41850,41400,40550,42925,41625,55,12650,500,30420,50,1,10951278,4654,58.86,1.97,12,0.13,722.00,21529.00,60500,20250310,-29.75,31600,20240909,34.49,60500,-29.75,20250310,38250,11.11,20250409,60500,-29.75,20250310,31600,34.49,20240909,2.24,Y,099320,500,54 억,,831829,N,N,2095,N,00,N
20250411,110720,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,42150,-100,5,-0.24,466557700,11174,17.85,41100,42350,41100,54900,29600,42250,41753.87,7.60,0,-1523,43150,42700,41850,41400,40550,42925,41625,55,12650,500,30420,50,1,10951278,4616,58.38,1.96,12,0.10,722.00,21529.00,60500,20250310,-30.33,31600,20240909,33.39,60500,-30.33,20250310,38250,10.20,20250409,60500,-30.33,20250310,31600,33.39,20240909,2.24,Y,099320,500,54 억,,831829,N,N,2095,N,00,N
20250411,100721,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,41650,-600,5,-1.42,239881950,5785,9.24,41100,42000,41100,54900,29600,42250,41466.20,7.60,0,-582,43150,42700,41850,41400,40550,42925,41625,55,12650,500,30420,50,1,10951278,4561,57.69,1.93,12,0.05,722.00,21529.00,60500,20250310,-31.16,31600,20240909,31.80,60500,-31.16,20250310,38250,8.89,20250409,60500,-31.16,20250310,31600,31.80,20240909,2.24,Y,099320,500,54 억,,831829,N,N,2095,N,00,N
20250411,090724,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,41500,-750,5,-1.78,78091250,1888,3.02,41100,42000,41100,54900,29600,42250,41361.89,7.60,0,-349,43150,42700,41850,41400,40550,42925,41625,55,12650,500,30420,50,1,10951278,4545,57.48,1.93,12,0.02,722.00,21529.00,60500,20250310,-31.40,31600,20240909,31.33,60500,-31.40,20250310,38250,8.50,20250409,60500,-31.40,20250310,31600,31.33,20240909,2.24,Y,099320,500,54 억,,831829,N,N,2095,N,00,N
20250410,160716,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,42250,3550,2,9.17,2611064075,62614,86.52,41500,42300,41000,50300,27100,38700,41700.92,7.38,0,19661,41266,39982,39116,37832,36966,39550,37400,55,11600,500,27860,50,1,10951278,4627,58.52,1.96,12,0.57,722.00,21529.00,60500,20250310,-30.17,31600,20240909,33.70,60500,-30.17,20250310,38250,10.46,20250409,60500,-30.17,20250310,31600,33.70,20240909,2.33,Y,099320,500,54 억,,808314,N,N,2095,N,00,N
20250410,150719,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,41750,3050,2,7.88,2407308975,57764,79.82,41500,42300,41000,50300,27100,38700,41674.90,7.38,0,19041,41266,39982,39116,37832,36966,39550,37400,55,11600,500,27860,50,1,10951278,4572,57.83,1.94,12,0.53,722.00,21529.00,60500,20250310,-30.99,31600,20240909,32.12,60500,-30.99,20250310,38250,9.15,20250409,60500,-30.99,20250310,31600,32.12,20240909,2.33,Y,099320,500,54 억,,808314,N,N,6309,N,00,N
20250410,140717,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,42150,3450,2,8.91,1305374975,31344,43.31,41500,42200,41000,50300,27100,38700,41646.73,7.38,0,6636,41266,39982,39116,37832,36966,39550,37400,55,11600,500,27860,50,1,10951278,4616,58.38,1.96,12,0.29,722.00,21529.00,60500,20250310,-30.33,31600,20240909,33.39,60500,-30.33,20250310,38250,10.20,20250409,60500,-30.33,20250310,31600,33.39,20240909,2.33,Y,099320,500,54 억,,808314,N,N,6309,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 20250411 160714 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 43200 950 2 2.25 1552883425 36370 58.09 41100 43650 41100 54900 29600 42250 42696.48 7.60 0 -7760 43150 42700 41850 41400 40550 42925 41625 55 12650 500 30420 50 1 10951278 4731 59.83 2.01 12 0.33 722.00 21529.00 60500 20250310 -28.60 31600 20240909 36.71 60500 -28.60 20250310 38250 12.94 20250409 60500 -28.60 20250310 31600 36.71 20240909 2.24 Y 099320 500 54 억 831829 N N 2059 N 00 N
3 20250411 150720 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 43400 1150 2 2.72 1359974525 31909 50.96 41100 43650 41100 54900 29600 42250 42620.41 7.60 0 -8819 43150 42700 41850 41400 40550 42925 41625 55 12650 500 30420 50 1 10951278 4753 60.11 2.02 12 0.29 722.00 21529.00 60500 20250310 -28.26 31600 20240909 37.34 60500 -28.26 20250310 38250 13.46 20250409 60500 -28.26 20250310 31600 37.34 20240909 2.24 Y 099320 500 54 억 831829 N N 2095 N 00 N
4 20250411 140719 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 43350 1100 2 2.60 1067005675 25175 40.21 41100 43400 41100 54900 29600 42250 42383.54 7.60 0 -5120 43150 42700 41850 41400 40550 42925 41625 55 12650 500 30420 50 1 10951278 4747 60.04 2.01 12 0.23 722.00 21529.00 60500 20250310 -28.35 31600 20240909 37.18 60500 -28.35 20250310 38250 13.33 20250409 60500 -28.35 20250310 31600 37.18 20240909 2.24 Y 099320 500 54 억 831829 N N 2095 N 00 N
5 20250411 130720 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 43100 850 2 2.01 830983625 19712 31.48 41100 43150 41100 54900 29600 42250 42156.23 7.60 0 -3522 43150 42700 41850 41400 40550 42925 41625 55 12650 500 30420 50 1 10951278 4720 59.70 2.00 12 0.18 722.00 21529.00 60500 20250310 -28.76 31600 20240909 36.39 60500 -28.76 20250310 38250 12.68 20250409 60500 -28.76 20250310 31600 36.39 20240909 2.24 Y 099320 500 54 억 831829 N N 2095 N 00 N
6 20250411 120721 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 42500 250 2 0.59 601244550 14351 22.92 41100 42600 41100 54900 29600 42250 41895.66 7.60 0 -3019 43150 42700 41850 41400 40550 42925 41625 55 12650 500 30420 50 1 10951278 4654 58.86 1.97 12 0.13 722.00 21529.00 60500 20250310 -29.75 31600 20240909 34.49 60500 -29.75 20250310 38250 11.11 20250409 60500 -29.75 20250310 31600 34.49 20240909 2.24 Y 099320 500 54 억 831829 N N 2095 N 00 N
7 20250411 110720 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 42150 -100 5 -0.24 466557700 11174 17.85 41100 42350 41100 54900 29600 42250 41753.87 7.60 0 -1523 43150 42700 41850 41400 40550 42925 41625 55 12650 500 30420 50 1 10951278 4616 58.38 1.96 12 0.10 722.00 21529.00 60500 20250310 -30.33 31600 20240909 33.39 60500 -30.33 20250310 38250 10.20 20250409 60500 -30.33 20250310 31600 33.39 20240909 2.24 Y 099320 500 54 억 831829 N N 2095 N 00 N
8 20250411 100721 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 41650 -600 5 -1.42 239881950 5785 9.24 41100 42000 41100 54900 29600 42250 41466.20 7.60 0 -582 43150 42700 41850 41400 40550 42925 41625 55 12650 500 30420 50 1 10951278 4561 57.69 1.93 12 0.05 722.00 21529.00 60500 20250310 -31.16 31600 20240909 31.80 60500 -31.16 20250310 38250 8.89 20250409 60500 -31.16 20250310 31600 31.80 20240909 2.24 Y 099320 500 54 억 831829 N N 2095 N 00 N
9 20250411 090724 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 41500 -750 5 -1.78 78091250 1888 3.02 41100 42000 41100 54900 29600 42250 41361.89 7.60 0 -349 43150 42700 41850 41400 40550 42925 41625 55 12650 500 30420 50 1 10951278 4545 57.48 1.93 12 0.02 722.00 21529.00 60500 20250310 -31.40 31600 20240909 31.33 60500 -31.40 20250310 38250 8.50 20250409 60500 -31.40 20250310 31600 31.33 20240909 2.24 Y 099320 500 54 억 831829 N N 2095 N 00 N
10 20250410 160716 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 42250 3550 2 9.17 2611064075 62614 86.52 41500 42300 41000 50300 27100 38700 41700.92 7.38 0 19661 41266 39982 39116 37832 36966 39550 37400 55 11600 500 27860 50 1 10951278 4627 58.52 1.96 12 0.57 722.00 21529.00 60500 20250310 -30.17 31600 20240909 33.70 60500 -30.17 20250310 38250 10.46 20250409 60500 -30.17 20250310 31600 33.70 20240909 2.33 Y 099320 500 54 억 808314 N N 2095 N 00 N
11 20250410 150719 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 41750 3050 2 7.88 2407308975 57764 79.82 41500 42300 41000 50300 27100 38700 41674.90 7.38 0 19041 41266 39982 39116 37832 36966 39550 37400 55 11600 500 27860 50 1 10951278 4572 57.83 1.94 12 0.53 722.00 21529.00 60500 20250310 -30.99 31600 20240909 32.12 60500 -30.99 20250310 38250 9.15 20250409 60500 -30.99 20250310 31600 32.12 20240909 2.33 Y 099320 500 54 억 808314 N N 6309 N 00 N
12 20250410 140717 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 42150 3450 2 8.91 1305374975 31344 43.31 41500 42200 41000 50300 27100 38700 41646.73 7.38 0 6636 41266 39982 39116 37832 36966 39550 37400 55 11600 500 27860 50 1 10951278 4616 58.38 1.96 12 0.29 722.00 21529.00 60500 20250310 -30.33 31600 20240909 33.39 60500 -30.33 20250310 38250 10.20 20250409 60500 -30.33 20250310 31600 33.39 20240909 2.33 Y 099320 500 54 억 808314 N N 6309 N 00 N