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
215360/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
20250411,160913,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9000,-90,5,-0.99,83454740,9354,38.09,8830,9000,8810,11810,6370,9090,8919.78,4.67,0,1953,9330,9210,9010,8890,8690,9270,8950,46,2720,500,6540,10,1,9132163,822,6.26,0.75,12,0.10,1438.00,11963.00,21100,20240401,-57.35,8210,20250409,9.62,11940,-24.62,20250205,8210,9.62,20250409,17360,-48.16,20240626,8210,9.62,20250409,2.86,Y,215360,500,45 억,,426860,N,N,105,N,00,N
20250411,150922,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8960,-130,5,-1.43,70144140,7873,32.06,8830,9000,8810,11810,6370,9090,8909.46,4.67,0,1804,9330,9210,9010,8890,8690,9270,8950,46,2720,500,6540,10,1,9132163,818,6.23,0.75,12,0.09,1438.00,11963.00,21100,20240401,-57.54,8210,20250409,9.14,11940,-24.96,20250205,8210,9.14,20250409,17360,-48.39,20240626,8210,9.14,20250409,2.86,Y,215360,500,45 억,,426860,N,N,788,N,00,N
20250411,140920,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8920,-170,5,-1.87,52301570,5879,23.94,8830,9000,8810,11810,6370,9090,8896.34,4.67,0,1494,9330,9210,9010,8890,8690,9270,8950,46,2720,500,6540,10,1,9132163,815,6.20,0.75,12,0.06,1438.00,11963.00,21100,20240401,-57.73,8210,20250409,8.65,11940,-25.29,20250205,8210,8.65,20250409,17360,-48.62,20240626,8210,8.65,20250409,2.86,Y,215360,500,45 억,,426860,N,N,788,N,00,N
20250411,130922,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8980,-110,5,-1.21,45149410,5080,20.68,8830,9000,8810,11810,6370,9090,8887.68,4.67,0,1796,9330,9210,9010,8890,8690,9270,8950,46,2720,500,6540,10,1,9132163,820,6.24,0.75,12,0.06,1438.00,11963.00,21100,20240401,-57.44,8210,20250409,9.38,11940,-24.79,20250205,8210,9.38,20250409,17360,-48.27,20240626,8210,9.38,20250409,2.86,Y,215360,500,45 억,,426860,N,N,788,N,00,N
20250411,120923,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8910,-180,5,-1.98,33696900,3800,15.47,8830,9000,8810,11810,6370,9090,8867.61,4.67,0,743,9330,9210,9010,8890,8690,9270,8950,46,2720,500,6540,10,1,9132163,814,6.20,0.74,12,0.04,1438.00,11963.00,21100,20240401,-57.77,8210,20250409,8.53,11940,-25.38,20250205,8210,8.53,20250409,17360,-48.68,20240626,8210,8.53,20250409,2.86,Y,215360,500,45 억,,426860,N,N,788,N,00,N
20250411,110922,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8940,-150,5,-1.65,24788240,2796,11.38,8830,9000,8810,11810,6370,9090,8865.61,4.67,0,29,9330,9210,9010,8890,8690,9270,8950,46,2720,500,6540,10,1,9132163,816,6.22,0.75,12,0.03,1438.00,11963.00,21100,20240401,-57.63,8210,20250409,8.89,11940,-25.13,20250205,8210,8.89,20250409,17360,-48.50,20240626,8210,8.89,20250409,2.86,Y,215360,500,45 억,,426860,N,N,788,N,00,N
20250411,100924,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8940,-150,5,-1.65,23804780,2686,10.94,8830,9000,8810,11810,6370,9090,8862.54,4.67,0,33,9330,9210,9010,8890,8690,9270,8950,46,2720,500,6540,10,1,9132163,816,6.22,0.75,12,0.03,1438.00,11963.00,21100,20240401,-57.63,8210,20250409,8.89,11940,-25.13,20250205,8210,8.89,20250409,17360,-48.50,20240626,8210,8.89,20250409,2.86,Y,215360,500,45 억,,426860,N,N,788,N,00,N
20250411,090927,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8870,-220,5,-2.42,7088220,803,3.27,8830,8870,8810,11810,6370,9090,8827.17,4.67,0,151,9330,9210,9010,8890,8690,9270,8950,46,2720,500,6540,10,1,9132163,810,6.17,0.74,12,0.01,1438.00,11963.00,21100,20240401,-57.96,8210,20250409,8.04,11940,-25.71,20250205,8210,8.04,20250409,17360,-48.91,20240626,8210,8.04,20250409,2.86,Y,215360,500,45 억,,426860,N,N,788,N,00,N
20250410,160917,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9090,490,2,5.70,220764350,24560,84.13,8840,9130,8810,11180,6020,8600,8988.57,4.47,0,5795,8860,8730,8470,8340,8080,8795,8405,46,2580,500,6190,10,1,9132163,830,6.32,0.76,12,0.27,1438.00,11963.00,21100,20240401,-56.92,8210,20250409,10.72,11940,-23.87,20250205,8210,10.72,20250409,17360,-47.64,20240626,8210,10.72,20250409,2.86,Y,215360,500,45 억,,408054,N,N,788,N,00,N
20250410,150921,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9020,420,2,4.88,201678610,22457,76.93,8840,9130,8810,11180,6020,8600,8980.66,4.47,0,5539,8860,8730,8470,8340,8080,8795,8405,46,2580,500,6190,10,1,9132163,824,6.27,0.75,12,0.25,1438.00,11963.00,21100,20240401,-57.25,8210,20250409,9.87,11940,-24.46,20250205,8210,9.87,20250409,17360,-48.04,20240626,8210,9.87,20250409,2.86,Y,215360,500,45 억,,408054,N,N,1895,N,00,N
20250410,140918,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8970,370,2,4.30,192461290,21433,73.42,8840,9130,8810,11180,6020,8600,8979.67,4.47,0,5184,8860,8730,8470,8340,8080,8795,8405,46,2580,500,6190,10,1,9132163,819,6.24,0.75,12,0.23,1438.00,11963.00,21100,20240401,-57.49,8210,20250409,9.26,11940,-24.87,20250205,8210,9.26,20250409,17360,-48.33,20240626,8210,9.26,20250409,2.86,Y,215360,500,45 억,,408054,N,N,1895,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 160913 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9000 -90 5 -0.99 83454740 9354 38.09 8830 9000 8810 11810 6370 9090 8919.78 4.67 0 1953 9330 9210 9010 8890 8690 9270 8950 46 2720 500 6540 10 1 9132163 822 6.26 0.75 12 0.10 1438.00 11963.00 21100 20240401 -57.35 8210 20250409 9.62 11940 -24.62 20250205 8210 9.62 20250409 17360 -48.16 20240626 8210 9.62 20250409 2.86 Y 215360 500 45 억 426860 N N 105 N 00 N
3 20250411 150922 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8960 -130 5 -1.43 70144140 7873 32.06 8830 9000 8810 11810 6370 9090 8909.46 4.67 0 1804 9330 9210 9010 8890 8690 9270 8950 46 2720 500 6540 10 1 9132163 818 6.23 0.75 12 0.09 1438.00 11963.00 21100 20240401 -57.54 8210 20250409 9.14 11940 -24.96 20250205 8210 9.14 20250409 17360 -48.39 20240626 8210 9.14 20250409 2.86 Y 215360 500 45 억 426860 N N 788 N 00 N
4 20250411 140920 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8920 -170 5 -1.87 52301570 5879 23.94 8830 9000 8810 11810 6370 9090 8896.34 4.67 0 1494 9330 9210 9010 8890 8690 9270 8950 46 2720 500 6540 10 1 9132163 815 6.20 0.75 12 0.06 1438.00 11963.00 21100 20240401 -57.73 8210 20250409 8.65 11940 -25.29 20250205 8210 8.65 20250409 17360 -48.62 20240626 8210 8.65 20250409 2.86 Y 215360 500 45 억 426860 N N 788 N 00 N
5 20250411 130922 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8980 -110 5 -1.21 45149410 5080 20.68 8830 9000 8810 11810 6370 9090 8887.68 4.67 0 1796 9330 9210 9010 8890 8690 9270 8950 46 2720 500 6540 10 1 9132163 820 6.24 0.75 12 0.06 1438.00 11963.00 21100 20240401 -57.44 8210 20250409 9.38 11940 -24.79 20250205 8210 9.38 20250409 17360 -48.27 20240626 8210 9.38 20250409 2.86 Y 215360 500 45 억 426860 N N 788 N 00 N
6 20250411 120923 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8910 -180 5 -1.98 33696900 3800 15.47 8830 9000 8810 11810 6370 9090 8867.61 4.67 0 743 9330 9210 9010 8890 8690 9270 8950 46 2720 500 6540 10 1 9132163 814 6.20 0.74 12 0.04 1438.00 11963.00 21100 20240401 -57.77 8210 20250409 8.53 11940 -25.38 20250205 8210 8.53 20250409 17360 -48.68 20240626 8210 8.53 20250409 2.86 Y 215360 500 45 억 426860 N N 788 N 00 N
7 20250411 110922 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8940 -150 5 -1.65 24788240 2796 11.38 8830 9000 8810 11810 6370 9090 8865.61 4.67 0 29 9330 9210 9010 8890 8690 9270 8950 46 2720 500 6540 10 1 9132163 816 6.22 0.75 12 0.03 1438.00 11963.00 21100 20240401 -57.63 8210 20250409 8.89 11940 -25.13 20250205 8210 8.89 20250409 17360 -48.50 20240626 8210 8.89 20250409 2.86 Y 215360 500 45 억 426860 N N 788 N 00 N
8 20250411 100924 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8940 -150 5 -1.65 23804780 2686 10.94 8830 9000 8810 11810 6370 9090 8862.54 4.67 0 33 9330 9210 9010 8890 8690 9270 8950 46 2720 500 6540 10 1 9132163 816 6.22 0.75 12 0.03 1438.00 11963.00 21100 20240401 -57.63 8210 20250409 8.89 11940 -25.13 20250205 8210 8.89 20250409 17360 -48.50 20240626 8210 8.89 20250409 2.86 Y 215360 500 45 억 426860 N N 788 N 00 N
9 20250411 090927 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8870 -220 5 -2.42 7088220 803 3.27 8830 8870 8810 11810 6370 9090 8827.17 4.67 0 151 9330 9210 9010 8890 8690 9270 8950 46 2720 500 6540 10 1 9132163 810 6.17 0.74 12 0.01 1438.00 11963.00 21100 20240401 -57.96 8210 20250409 8.04 11940 -25.71 20250205 8210 8.04 20250409 17360 -48.91 20240626 8210 8.04 20250409 2.86 Y 215360 500 45 억 426860 N N 788 N 00 N
10 20250410 160917 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9090 490 2 5.70 220764350 24560 84.13 8840 9130 8810 11180 6020 8600 8988.57 4.47 0 5795 8860 8730 8470 8340 8080 8795 8405 46 2580 500 6190 10 1 9132163 830 6.32 0.76 12 0.27 1438.00 11963.00 21100 20240401 -56.92 8210 20250409 10.72 11940 -23.87 20250205 8210 10.72 20250409 17360 -47.64 20240626 8210 10.72 20250409 2.86 Y 215360 500 45 억 408054 N N 788 N 00 N
11 20250410 150921 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9020 420 2 4.88 201678610 22457 76.93 8840 9130 8810 11180 6020 8600 8980.66 4.47 0 5539 8860 8730 8470 8340 8080 8795 8405 46 2580 500 6190 10 1 9132163 824 6.27 0.75 12 0.25 1438.00 11963.00 21100 20240401 -57.25 8210 20250409 9.87 11940 -24.46 20250205 8210 9.87 20250409 17360 -48.04 20240626 8210 9.87 20250409 2.86 Y 215360 500 45 억 408054 N N 1895 N 00 N
12 20250410 140918 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8970 370 2 4.30 192461290 21433 73.42 8840 9130 8810 11180 6020 8600 8979.67 4.47 0 5184 8860 8730 8470 8340 8080 8795 8405 46 2580 500 6190 10 1 9132163 819 6.24 0.75 12 0.23 1438.00 11963.00 21100 20240401 -57.49 8210 20250409 9.26 11940 -24.87 20250205 8210 9.26 20250409 17360 -48.33 20240626 8210 9.26 20250409 2.86 Y 215360 500 45 억 408054 N N 1895 N 00 N