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
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
20250411,161221,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15480,-820,5,-5.03,56324259945,3416411,32.50,16300,17100,15450,21150,11410,16300,16488.64,0.44,0,-7139,18620,17460,16330,15170,14040,18040,15750,30,4850,500,11410,10,1,6004457,929,26.24,1.75,12,56.90,590.00,8870.00,33050,20240429,-53.16,12190,20250408,26.99,28000,-44.71,20250226,12190,26.99,20250408,33050,-53.16,20240429,12190,26.99,20250408,0.00,Y,448900,500,30 억,,26499,N,N,0,N,00,N
20250411,151233,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15610,-690,5,-4.23,54941495290,3327577,31.65,16300,17100,15450,21150,11410,16300,16511.56,0.44,0,-9285,18620,17460,16330,15170,14040,18040,15750,30,4850,500,11410,10,1,6004457,937,26.46,1.76,12,55.42,590.00,8870.00,33050,20240429,-52.77,12190,20250408,28.06,28000,-44.25,20250226,12190,28.06,20250408,33050,-52.77,20240429,12190,28.06,20250408,0.00,Y,448900,500,30 억,,26499,N,N,0,N,00,N
20250411,141230,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15800,-500,5,-3.07,51408938775,3101706,29.50,16300,17100,15770,21150,11410,16300,16575.25,0.44,0,-17696,18620,17460,16330,15170,14040,18040,15750,30,4850,500,11410,10,1,6004457,949,26.78,1.78,12,51.66,590.00,8870.00,33050,20240429,-52.19,12190,20250408,29.61,28000,-43.57,20250226,12190,29.61,20250408,33050,-52.19,20240429,12190,29.61,20250408,0.00,Y,448900,500,30 억,,26499,N,N,0,N,00,N
20250411,131232,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16220,-80,5,-0.49,47270282590,2842042,27.03,16300,17100,16110,21150,11410,16300,16633.62,0.44,0,-24970,18620,17460,16330,15170,14040,18040,15750,30,4850,500,11410,10,1,6004457,974,27.49,1.83,12,47.33,590.00,8870.00,33050,20240429,-50.92,12190,20250408,33.06,28000,-42.07,20250226,12190,33.06,20250408,33050,-50.92,20240429,12190,33.06,20250408,0.00,Y,448900,500,30 억,,26499,N,N,0,N,00,N
20250411,121233,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16360,60,2,0.37,44539268425,2674622,25.44,16300,17100,16110,21150,11410,16300,16653.80,0.44,0,-24775,18620,17460,16330,15170,14040,18040,15750,30,4850,500,11410,10,1,6004457,982,27.73,1.84,12,44.54,590.00,8870.00,33050,20240429,-50.50,12190,20250408,34.21,28000,-41.57,20250226,12190,34.21,20250408,33050,-50.50,20240429,12190,34.21,20250408,0.00,Y,448900,500,30 억,,26499,N,N,0,N,00,N
20250411,111233,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16520,220,2,1.35,41096509335,2465243,23.45,16300,17100,16110,21150,11410,16300,16671.79,0.44,0,-19731,18620,17460,16330,15170,14040,18040,15750,30,4850,500,11410,10,1,6004457,992,28.00,1.86,12,41.06,590.00,8870.00,33050,20240429,-50.02,12190,20250408,35.52,28000,-41.00,20250226,12190,35.52,20250408,33050,-50.02,20240429,12190,35.52,20250408,0.00,Y,448900,500,30 억,,26499,N,N,0,N,00,N
20250411,101237,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16690,390,2,2.39,30952242860,1855876,17.65,16300,17100,16110,21150,11410,16300,16679.90,0.44,0,-15393,18620,17460,16330,15170,14040,18040,15750,30,4850,500,11410,10,1,6004457,1002,28.29,1.88,12,30.91,590.00,8870.00,33050,20240429,-49.50,12190,20250408,36.92,28000,-40.39,20250226,12190,36.92,20250408,33050,-49.50,20240429,12190,36.92,20250408,0.00,Y,448900,500,30 억,,26499,N,N,0,N,00,N
20250411,091240,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16860,560,2,3.44,10370739485,621896,5.92,16300,17020,16300,21150,11410,16300,16681.81,0.44,0,-3008,18620,17460,16330,15170,14040,18040,15750,30,4850,500,11410,10,1,6004457,1012,28.58,1.90,12,10.36,590.00,8870.00,33050,20240429,-48.99,12190,20250408,38.31,28000,-39.79,20250226,12190,38.31,20250408,33050,-48.99,20240429,12190,38.31,20250408,0.00,Y,448900,500,30 억,,26499,N,N,0,N,00,N
20250410,161226,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16300,560,2,3.56,170330808930,10292582,68.69,15830,17490,15200,20450,11020,15740,16549.64,0.02,0,25231,18613,17176,15363,13926,12113,17895,14645,30,4710,500,11010,10,1,6004457,979,27.63,1.84,12,171.42,590.00,8870.00,33050,20240429,-50.68,12190,20250408,33.72,28000,-41.79,20250226,12190,33.72,20250408,33050,-50.68,20240429,12190,33.72,20250408,0.00,Y,448900,500,30 억,,1336,N,N,0,N,00,N
20250410,151233,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16290,550,2,3.49,166984391685,10087189,67.32,15830,17490,15200,20450,11020,15740,16555.13,0.02,0,26678,18613,17176,15363,13926,12113,17895,14645,30,4710,500,11010,10,1,6004457,978,27.61,1.84,12,168.00,590.00,8870.00,33050,20240429,-50.71,12190,20250408,33.63,28000,-41.82,20250226,12190,33.63,20250408,33050,-50.71,20240429,12190,33.63,20250408,0.00,Y,448900,500,30 억,,1336,N,N,0,N,00,N
20250410,141228,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16970,1230,2,7.81,153005142655,9244270,61.70,15830,17490,15200,20450,11020,15740,16552.46,0.02,0,2812,18613,17176,15363,13926,12113,17895,14645,30,4710,500,11010,10,1,6004457,1019,28.76,1.91,12,153.96,590.00,8870.00,33050,20240429,-48.65,12190,20250408,39.21,28000,-39.39,20250226,12190,39.21,20250408,33050,-48.65,20240429,12190,39.21,20250408,0.00,Y,448900,500,30 억,,1336,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 20250411 161221 57 100.00 KOSDAQ 운송장비·부품 N N N N N 15480 -820 5 -5.03 56324259945 3416411 32.50 16300 17100 15450 21150 11410 16300 16488.64 0.44 0 -7139 18620 17460 16330 15170 14040 18040 15750 30 4850 500 11410 10 1 6004457 929 26.24 1.75 12 56.90 590.00 8870.00 33050 20240429 -53.16 12190 20250408 26.99 28000 -44.71 20250226 12190 26.99 20250408 33050 -53.16 20240429 12190 26.99 20250408 0.00 Y 448900 500 30 억 26499 N N 0 N 00 N
3 20250411 151233 57 100.00 KOSDAQ 운송장비·부품 N N N N N 15610 -690 5 -4.23 54941495290 3327577 31.65 16300 17100 15450 21150 11410 16300 16511.56 0.44 0 -9285 18620 17460 16330 15170 14040 18040 15750 30 4850 500 11410 10 1 6004457 937 26.46 1.76 12 55.42 590.00 8870.00 33050 20240429 -52.77 12190 20250408 28.06 28000 -44.25 20250226 12190 28.06 20250408 33050 -52.77 20240429 12190 28.06 20250408 0.00 Y 448900 500 30 억 26499 N N 0 N 00 N
4 20250411 141230 57 100.00 KOSDAQ 운송장비·부품 N N N N N 15800 -500 5 -3.07 51408938775 3101706 29.50 16300 17100 15770 21150 11410 16300 16575.25 0.44 0 -17696 18620 17460 16330 15170 14040 18040 15750 30 4850 500 11410 10 1 6004457 949 26.78 1.78 12 51.66 590.00 8870.00 33050 20240429 -52.19 12190 20250408 29.61 28000 -43.57 20250226 12190 29.61 20250408 33050 -52.19 20240429 12190 29.61 20250408 0.00 Y 448900 500 30 억 26499 N N 0 N 00 N
5 20250411 131232 57 100.00 KOSDAQ 운송장비·부품 N N N N N 16220 -80 5 -0.49 47270282590 2842042 27.03 16300 17100 16110 21150 11410 16300 16633.62 0.44 0 -24970 18620 17460 16330 15170 14040 18040 15750 30 4850 500 11410 10 1 6004457 974 27.49 1.83 12 47.33 590.00 8870.00 33050 20240429 -50.92 12190 20250408 33.06 28000 -42.07 20250226 12190 33.06 20250408 33050 -50.92 20240429 12190 33.06 20250408 0.00 Y 448900 500 30 억 26499 N N 0 N 00 N
6 20250411 121233 57 100.00 KOSDAQ 운송장비·부품 N N N N N 16360 60 2 0.37 44539268425 2674622 25.44 16300 17100 16110 21150 11410 16300 16653.80 0.44 0 -24775 18620 17460 16330 15170 14040 18040 15750 30 4850 500 11410 10 1 6004457 982 27.73 1.84 12 44.54 590.00 8870.00 33050 20240429 -50.50 12190 20250408 34.21 28000 -41.57 20250226 12190 34.21 20250408 33050 -50.50 20240429 12190 34.21 20250408 0.00 Y 448900 500 30 억 26499 N N 0 N 00 N
7 20250411 111233 57 100.00 KOSDAQ 운송장비·부품 N N N N N 16520 220 2 1.35 41096509335 2465243 23.45 16300 17100 16110 21150 11410 16300 16671.79 0.44 0 -19731 18620 17460 16330 15170 14040 18040 15750 30 4850 500 11410 10 1 6004457 992 28.00 1.86 12 41.06 590.00 8870.00 33050 20240429 -50.02 12190 20250408 35.52 28000 -41.00 20250226 12190 35.52 20250408 33050 -50.02 20240429 12190 35.52 20250408 0.00 Y 448900 500 30 억 26499 N N 0 N 00 N
8 20250411 101237 57 100.00 KOSDAQ 운송장비·부품 N N N N N 16690 390 2 2.39 30952242860 1855876 17.65 16300 17100 16110 21150 11410 16300 16679.90 0.44 0 -15393 18620 17460 16330 15170 14040 18040 15750 30 4850 500 11410 10 1 6004457 1002 28.29 1.88 12 30.91 590.00 8870.00 33050 20240429 -49.50 12190 20250408 36.92 28000 -40.39 20250226 12190 36.92 20250408 33050 -49.50 20240429 12190 36.92 20250408 0.00 Y 448900 500 30 억 26499 N N 0 N 00 N
9 20250411 091240 57 100.00 KOSDAQ 운송장비·부품 N N N N N 16860 560 2 3.44 10370739485 621896 5.92 16300 17020 16300 21150 11410 16300 16681.81 0.44 0 -3008 18620 17460 16330 15170 14040 18040 15750 30 4850 500 11410 10 1 6004457 1012 28.58 1.90 12 10.36 590.00 8870.00 33050 20240429 -48.99 12190 20250408 38.31 28000 -39.79 20250226 12190 38.31 20250408 33050 -48.99 20240429 12190 38.31 20250408 0.00 Y 448900 500 30 억 26499 N N 0 N 00 N
10 20250410 161226 57 100.00 KOSDAQ 운송장비·부품 N N N N N 16300 560 2 3.56 170330808930 10292582 68.69 15830 17490 15200 20450 11020 15740 16549.64 0.02 0 25231 18613 17176 15363 13926 12113 17895 14645 30 4710 500 11010 10 1 6004457 979 27.63 1.84 12 171.42 590.00 8870.00 33050 20240429 -50.68 12190 20250408 33.72 28000 -41.79 20250226 12190 33.72 20250408 33050 -50.68 20240429 12190 33.72 20250408 0.00 Y 448900 500 30 억 1336 N N 0 N 00 N
11 20250410 151233 57 100.00 KOSDAQ 운송장비·부품 N N N N N 16290 550 2 3.49 166984391685 10087189 67.32 15830 17490 15200 20450 11020 15740 16555.13 0.02 0 26678 18613 17176 15363 13926 12113 17895 14645 30 4710 500 11010 10 1 6004457 978 27.61 1.84 12 168.00 590.00 8870.00 33050 20240429 -50.71 12190 20250408 33.63 28000 -41.82 20250226 12190 33.63 20250408 33050 -50.71 20240429 12190 33.63 20250408 0.00 Y 448900 500 30 억 1336 N N 0 N 00 N
12 20250410 141228 57 100.00 KOSDAQ 운송장비·부품 N N N N N 16970 1230 2 7.81 153005142655 9244270 61.70 15830 17490 15200 20450 11020 15740 16552.46 0.02 0 2812 18613 17176 15363 13926 12113 17895 14645 30 4710 500 11010 10 1 6004457 1019 28.76 1.91 12 153.96 590.00 8870.00 33050 20240429 -48.65 12190 20250408 39.21 28000 -39.39 20250226 12190 39.21 20250408 33050 -48.65 20240429 12190 39.21 20250408 0.00 Y 448900 500 30 억 1336 N N 0 N 00 N