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
108380/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
20250411,160732,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16600,650,2,4.08,1711720815,103824,269.85,15950,16840,15700,20700,11170,15950,16486.74,5.29,0,-5323,16476,16212,15716,15452,14956,16345,15585,48,4750,500,9880,10,1,9567333,1588,8.10,0.64,12,1.09,2049.00,26010.00,20900,20250307,-20.57,10750,20240909,54.42,20900,-20.57,20250307,12800,29.69,20250102,20900,-20.57,20250307,10750,54.42,20240909,1.35,Y,108380,500,47 억,,506096,N,N,8089,N,00,N
20250411,150739,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16570,620,2,3.89,1687308715,102352,266.03,15950,16840,15700,20700,11170,15950,16485.35,5.29,0,-5867,16476,16212,15716,15452,14956,16345,15585,48,4750,500,9880,10,1,9567333,1585,8.09,0.64,12,1.07,2049.00,26010.00,20900,20250307,-20.72,10750,20240909,54.14,20900,-20.72,20250307,12800,29.45,20250102,20900,-20.72,20250307,10750,54.14,20240909,1.35,Y,108380,500,47 억,,506096,N,N,526,N,00,N
20250411,140738,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16570,620,2,3.89,1543914245,93708,243.56,15950,16840,15700,20700,11170,15950,16475.80,5.29,0,-7613,16476,16212,15716,15452,14956,16345,15585,48,4750,500,9880,10,1,9567333,1585,8.09,0.64,12,0.98,2049.00,26010.00,20900,20250307,-20.72,10750,20240909,54.14,20900,-20.72,20250307,12800,29.45,20250102,20900,-20.72,20250307,10750,54.14,20240909,1.35,Y,108380,500,47 억,,506096,N,N,526,N,00,N
20250411,130739,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16540,590,2,3.70,1367688855,83072,215.92,15950,16840,15700,20700,11170,15950,16463.90,5.29,0,-9696,16476,16212,15716,15452,14956,16345,15585,48,4750,500,9880,10,1,9567333,1582,8.07,0.64,12,0.87,2049.00,26010.00,20900,20250307,-20.86,10750,20240909,53.86,20900,-20.86,20250307,12800,29.22,20250102,20900,-20.86,20250307,10750,53.86,20240909,1.35,Y,108380,500,47 억,,506096,N,N,526,N,00,N
20250411,120740,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16480,530,2,3.32,1256138665,76314,198.35,15950,16840,15700,20700,11170,15950,16460.13,5.29,0,-12521,16476,16212,15716,15452,14956,16345,15585,48,4750,500,9880,10,1,9567333,1577,8.04,0.63,12,0.80,2049.00,26010.00,20900,20250307,-21.15,10750,20240909,53.30,20900,-21.15,20250307,12800,28.75,20250102,20900,-21.15,20250307,10750,53.30,20240909,1.35,Y,108380,500,47 억,,506096,N,N,526,N,00,N
20250411,110739,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16400,450,2,2.82,1123074155,68209,177.29,15950,16840,15700,20700,11170,15950,16465.19,5.29,0,-11825,16476,16212,15716,15452,14956,16345,15585,48,4750,500,9880,10,1,9567333,1569,8.00,0.63,12,0.71,2049.00,26010.00,20900,20250307,-21.53,10750,20240909,52.56,20900,-21.53,20250307,12800,28.12,20250102,20900,-21.53,20250307,10750,52.56,20240909,1.35,Y,108380,500,47 억,,506096,N,N,526,N,00,N
20250411,100741,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16400,450,2,2.82,983429650,59696,155.16,15950,16840,15700,20700,11170,15950,16473.96,5.29,0,-11288,16476,16212,15716,15452,14956,16345,15585,48,4750,500,9880,10,1,9567333,1569,8.00,0.63,12,0.62,2049.00,26010.00,20900,20250307,-21.53,10750,20240909,52.56,20900,-21.53,20250307,12800,28.12,20250102,20900,-21.53,20250307,10750,52.56,20240909,1.35,Y,108380,500,47 억,,506096,N,N,526,N,00,N
20250411,090743,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16140,190,2,1.19,183362330,11410,29.66,15950,16300,15700,20700,11170,15950,16070.32,5.29,0,421,16476,16212,15716,15452,14956,16345,15585,48,4750,500,9880,10,1,9567333,1544,7.88,0.62,12,0.12,2049.00,26010.00,20900,20250307,-22.78,10750,20240909,50.14,20900,-22.78,20250307,12800,26.09,20250102,20900,-22.78,20250307,10750,50.14,20240909,1.35,Y,108380,500,47 억,,506096,N,N,526,N,00,N
20250410,160735,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15950,1250,2,8.50,602929865,38390,142.69,15240,15980,15220,19110,10290,14700,15701.09,5.10,0,6502,15686,15192,14806,14312,13926,15000,14120,48,4410,500,9110,10,1,9567333,1526,7.78,0.61,12,0.40,2049.00,26010.00,20900,20250307,-23.68,10750,20240909,48.37,20900,-23.68,20250307,12800,24.61,20250102,20900,-23.68,20250307,10750,48.37,20240909,1.39,Y,108380,500,47 억,,487565,N,N,526,N,00,N
20250410,150738,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15920,1220,2,8.30,550804805,35122,130.54,15240,15940,15220,19110,10290,14700,15682.62,5.10,0,5825,15686,15192,14806,14312,13926,15000,14120,48,4410,500,9110,10,1,9567333,1523,7.77,0.61,12,0.37,2049.00,26010.00,20900,20250307,-23.83,10750,20240909,48.09,20900,-23.83,20250307,12800,24.38,20250102,20900,-23.83,20250307,10750,48.09,20240909,1.39,Y,108380,500,47 억,,487565,N,N,399,N,00,N
20250410,140736,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15770,1070,2,7.28,462414870,29552,109.84,15240,15880,15220,19110,10290,14700,15647.50,5.10,0,2989,15686,15192,14806,14312,13926,15000,14120,48,4410,500,9110,10,1,9567333,1509,7.70,0.61,12,0.31,2049.00,26010.00,20900,20250307,-24.55,10750,20240909,46.70,20900,-24.55,20250307,12800,23.20,20250102,20900,-24.55,20250307,10750,46.70,20240909,1.39,Y,108380,500,47 억,,487565,N,N,399,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 160732 57 100.00 KOSDAQ 운송장비·부품 N N N N N 16600 650 2 4.08 1711720815 103824 269.85 15950 16840 15700 20700 11170 15950 16486.74 5.29 0 -5323 16476 16212 15716 15452 14956 16345 15585 48 4750 500 9880 10 1 9567333 1588 8.10 0.64 12 1.09 2049.00 26010.00 20900 20250307 -20.57 10750 20240909 54.42 20900 -20.57 20250307 12800 29.69 20250102 20900 -20.57 20250307 10750 54.42 20240909 1.35 Y 108380 500 47 억 506096 N N 8089 N 00 N
3 20250411 150739 57 100.00 KOSDAQ 운송장비·부품 N N N N N 16570 620 2 3.89 1687308715 102352 266.03 15950 16840 15700 20700 11170 15950 16485.35 5.29 0 -5867 16476 16212 15716 15452 14956 16345 15585 48 4750 500 9880 10 1 9567333 1585 8.09 0.64 12 1.07 2049.00 26010.00 20900 20250307 -20.72 10750 20240909 54.14 20900 -20.72 20250307 12800 29.45 20250102 20900 -20.72 20250307 10750 54.14 20240909 1.35 Y 108380 500 47 억 506096 N N 526 N 00 N
4 20250411 140738 57 100.00 KOSDAQ 운송장비·부품 N N N N N 16570 620 2 3.89 1543914245 93708 243.56 15950 16840 15700 20700 11170 15950 16475.80 5.29 0 -7613 16476 16212 15716 15452 14956 16345 15585 48 4750 500 9880 10 1 9567333 1585 8.09 0.64 12 0.98 2049.00 26010.00 20900 20250307 -20.72 10750 20240909 54.14 20900 -20.72 20250307 12800 29.45 20250102 20900 -20.72 20250307 10750 54.14 20240909 1.35 Y 108380 500 47 억 506096 N N 526 N 00 N
5 20250411 130739 57 100.00 KOSDAQ 운송장비·부품 N N N N N 16540 590 2 3.70 1367688855 83072 215.92 15950 16840 15700 20700 11170 15950 16463.90 5.29 0 -9696 16476 16212 15716 15452 14956 16345 15585 48 4750 500 9880 10 1 9567333 1582 8.07 0.64 12 0.87 2049.00 26010.00 20900 20250307 -20.86 10750 20240909 53.86 20900 -20.86 20250307 12800 29.22 20250102 20900 -20.86 20250307 10750 53.86 20240909 1.35 Y 108380 500 47 억 506096 N N 526 N 00 N
6 20250411 120740 57 100.00 KOSDAQ 운송장비·부품 N N N N N 16480 530 2 3.32 1256138665 76314 198.35 15950 16840 15700 20700 11170 15950 16460.13 5.29 0 -12521 16476 16212 15716 15452 14956 16345 15585 48 4750 500 9880 10 1 9567333 1577 8.04 0.63 12 0.80 2049.00 26010.00 20900 20250307 -21.15 10750 20240909 53.30 20900 -21.15 20250307 12800 28.75 20250102 20900 -21.15 20250307 10750 53.30 20240909 1.35 Y 108380 500 47 억 506096 N N 526 N 00 N
7 20250411 110739 57 100.00 KOSDAQ 운송장비·부품 N N N N N 16400 450 2 2.82 1123074155 68209 177.29 15950 16840 15700 20700 11170 15950 16465.19 5.29 0 -11825 16476 16212 15716 15452 14956 16345 15585 48 4750 500 9880 10 1 9567333 1569 8.00 0.63 12 0.71 2049.00 26010.00 20900 20250307 -21.53 10750 20240909 52.56 20900 -21.53 20250307 12800 28.12 20250102 20900 -21.53 20250307 10750 52.56 20240909 1.35 Y 108380 500 47 억 506096 N N 526 N 00 N
8 20250411 100741 57 100.00 KOSDAQ 운송장비·부품 N N N N N 16400 450 2 2.82 983429650 59696 155.16 15950 16840 15700 20700 11170 15950 16473.96 5.29 0 -11288 16476 16212 15716 15452 14956 16345 15585 48 4750 500 9880 10 1 9567333 1569 8.00 0.63 12 0.62 2049.00 26010.00 20900 20250307 -21.53 10750 20240909 52.56 20900 -21.53 20250307 12800 28.12 20250102 20900 -21.53 20250307 10750 52.56 20240909 1.35 Y 108380 500 47 억 506096 N N 526 N 00 N
9 20250411 090743 57 100.00 KOSDAQ 운송장비·부품 N N N N N 16140 190 2 1.19 183362330 11410 29.66 15950 16300 15700 20700 11170 15950 16070.32 5.29 0 421 16476 16212 15716 15452 14956 16345 15585 48 4750 500 9880 10 1 9567333 1544 7.88 0.62 12 0.12 2049.00 26010.00 20900 20250307 -22.78 10750 20240909 50.14 20900 -22.78 20250307 12800 26.09 20250102 20900 -22.78 20250307 10750 50.14 20240909 1.35 Y 108380 500 47 억 506096 N N 526 N 00 N
10 20250410 160735 57 100.00 KOSDAQ 운송장비·부품 N N N N N 15950 1250 2 8.50 602929865 38390 142.69 15240 15980 15220 19110 10290 14700 15701.09 5.10 0 6502 15686 15192 14806 14312 13926 15000 14120 48 4410 500 9110 10 1 9567333 1526 7.78 0.61 12 0.40 2049.00 26010.00 20900 20250307 -23.68 10750 20240909 48.37 20900 -23.68 20250307 12800 24.61 20250102 20900 -23.68 20250307 10750 48.37 20240909 1.39 Y 108380 500 47 억 487565 N N 526 N 00 N
11 20250410 150738 57 100.00 KOSDAQ 운송장비·부품 N N N N N 15920 1220 2 8.30 550804805 35122 130.54 15240 15940 15220 19110 10290 14700 15682.62 5.10 0 5825 15686 15192 14806 14312 13926 15000 14120 48 4410 500 9110 10 1 9567333 1523 7.77 0.61 12 0.37 2049.00 26010.00 20900 20250307 -23.83 10750 20240909 48.09 20900 -23.83 20250307 12800 24.38 20250102 20900 -23.83 20250307 10750 48.09 20240909 1.39 Y 108380 500 47 억 487565 N N 399 N 00 N
12 20250410 140736 57 100.00 KOSDAQ 운송장비·부품 N N N N N 15770 1070 2 7.28 462414870 29552 109.84 15240 15880 15220 19110 10290 14700 15647.50 5.10 0 2989 15686 15192 14806 14312 13926 15000 14120 48 4410 500 9110 10 1 9567333 1509 7.70 0.61 12 0.31 2049.00 26010.00 20900 20250307 -24.55 10750 20240909 46.70 20900 -24.55 20250307 12800 23.20 20250102 20900 -24.55 20250307 10750 46.70 20240909 1.39 Y 108380 500 47 억 487565 N N 399 N 00 N