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
474170/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
20250411,161247,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8320,270,2,3.35,979004320,119885,113.85,7860,8370,7860,10460,5640,8050,8166.20,1.18,0,14841,8283,8166,7933,7816,7583,8225,7875,89,2410,500,4990,10,1,17727696,1475,-110.93,2.42,12,0.68,-75.00,3440.00,19180,20241021,-56.62,7110,20250409,17.02,13380,-37.82,20250214,7110,17.02,20250409,19180,-56.62,20241021,7110,17.02,20250409,3.03,Y,474170,500,88 억,,209252,N,N,12402,N,00,N
20250411,151259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8350,300,2,3.73,957998470,117365,111.46,7860,8360,7860,10460,5640,8050,8162.56,1.18,0,15090,8283,8166,7933,7816,7583,8225,7875,89,2410,500,4990,10,1,17727696,1480,-111.33,2.43,12,0.66,-75.00,3440.00,19180,20241021,-56.47,7110,20250409,17.44,13380,-37.59,20250214,7110,17.44,20250409,19180,-56.47,20241021,7110,17.44,20250409,3.03,Y,474170,500,88 억,,209252,N,N,1426,N,00,N
20250411,141257,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8310,260,2,3.23,756253590,93188,88.50,7860,8340,7860,10460,5640,8050,8115.35,1.18,0,3653,8283,8166,7933,7816,7583,8225,7875,89,2410,500,4990,10,1,17727696,1473,-110.80,2.42,12,0.53,-75.00,3440.00,19180,20241021,-56.67,7110,20250409,16.88,13380,-37.89,20250214,7110,16.88,20250409,19180,-56.67,20241021,7110,16.88,20250409,3.03,Y,474170,500,88 억,,209252,N,N,1426,N,00,N
20250411,131259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8300,250,2,3.11,640214460,79226,75.24,7860,8320,7860,10460,5640,8050,8080.86,1.18,0,1065,8283,8166,7933,7816,7583,8225,7875,89,2410,500,4990,10,1,17727696,1471,-110.67,2.41,12,0.45,-75.00,3440.00,19180,20241021,-56.73,7110,20250409,16.74,13380,-37.97,20250214,7110,16.74,20250409,19180,-56.73,20241021,7110,16.74,20250409,3.03,Y,474170,500,88 억,,209252,N,N,1426,N,00,N
20250411,121300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8220,170,2,2.11,499340290,62196,59.07,7860,8220,7860,10460,5640,8050,8028.50,1.18,0,5462,8283,8166,7933,7816,7583,8225,7875,89,2410,500,4990,10,1,17727696,1457,-109.60,2.39,12,0.35,-75.00,3440.00,19180,20241021,-57.14,7110,20250409,15.61,13380,-38.57,20250214,7110,15.61,20250409,19180,-57.14,20241021,7110,15.61,20250409,3.03,Y,474170,500,88 억,,209252,N,N,1426,N,00,N
20250411,111259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8090,40,2,0.50,351793740,44121,41.90,7860,8140,7860,10460,5640,8050,7973.39,1.18,0,-1980,8283,8166,7933,7816,7583,8225,7875,89,2410,500,4990,10,1,17727696,1434,-107.87,2.35,12,0.25,-75.00,3440.00,19180,20241021,-57.82,7110,20250409,13.78,13380,-39.54,20250214,7110,13.78,20250409,19180,-57.82,20241021,7110,13.78,20250409,3.03,Y,474170,500,88 억,,209252,N,N,1426,N,00,N
20250411,101303,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7940,-110,5,-1.37,215509060,27186,25.82,7860,8060,7860,10460,5640,8050,7927.21,1.18,0,4648,8283,8166,7933,7816,7583,8225,7875,89,2410,500,4990,10,1,17727696,1408,-105.87,2.31,12,0.15,-75.00,3440.00,19180,20241021,-58.60,7110,20250409,11.67,13380,-40.66,20250214,7110,11.67,20250409,19180,-58.60,20241021,7110,11.67,20250409,3.03,Y,474170,500,88 억,,209252,N,N,1426,N,00,N
20250411,091307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7940,-110,5,-1.37,56853090,7184,6.82,7860,8050,7860,10460,5640,8050,7913.85,1.18,0,3296,8283,8166,7933,7816,7583,8225,7875,89,2410,500,4990,10,1,17727696,1408,-105.87,2.31,12,0.04,-75.00,3440.00,19180,20241021,-58.60,7110,20250409,11.67,13380,-40.66,20250214,7110,11.67,20250409,19180,-58.60,20241021,7110,11.67,20250409,3.03,Y,474170,500,88 억,,209252,N,N,1426,N,00,N
20250410,161252,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8050,850,2,11.81,828624085,105297,112.93,7730,8050,7700,9360,5040,7200,7869.37,0.77,0,48561,7833,7516,7313,6996,6793,7415,6895,89,2160,500,4460,10,1,17727696,1427,-107.33,2.34,12,0.59,-75.00,3440.00,19180,20241021,-58.03,7110,20250409,13.22,13380,-39.84,20250214,7110,13.22,20250409,19180,-58.03,20241021,7110,13.22,20250409,3.06,Y,474170,500,88 억,,136909,N,N,1426,N,00,N
20250410,151259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8030,830,2,11.53,787383175,100169,107.43,7730,8040,7700,9360,5040,7200,7860.55,0.77,0,44642,7833,7516,7313,6996,6793,7415,6895,89,2160,500,4460,10,1,17727696,1424,-107.07,2.33,12,0.57,-75.00,3440.00,19180,20241021,-58.13,7110,20250409,12.94,13380,-39.99,20250214,7110,12.94,20250409,19180,-58.13,20241021,7110,12.94,20250409,3.06,Y,474170,500,88 억,,136909,N,N,11149,N,00,N
20250410,141254,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7980,780,2,10.83,679428865,86654,92.94,7730,8000,7700,9360,5040,7200,7840.71,0.77,0,37003,7833,7516,7313,6996,6793,7415,6895,89,2160,500,4460,10,1,17727696,1415,-106.40,2.32,12,0.49,-75.00,3440.00,19180,20241021,-58.39,7110,20250409,12.24,13380,-40.36,20250214,7110,12.24,20250409,19180,-58.39,20241021,7110,12.24,20250409,3.06,Y,474170,500,88 억,,136909,N,N,11149,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 161247 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8320 270 2 3.35 979004320 119885 113.85 7860 8370 7860 10460 5640 8050 8166.20 1.18 0 14841 8283 8166 7933 7816 7583 8225 7875 89 2410 500 4990 10 1 17727696 1475 -110.93 2.42 12 0.68 -75.00 3440.00 19180 20241021 -56.62 7110 20250409 17.02 13380 -37.82 20250214 7110 17.02 20250409 19180 -56.62 20241021 7110 17.02 20250409 3.03 Y 474170 500 88 억 209252 N N 12402 N 00 N
3 20250411 151259 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8350 300 2 3.73 957998470 117365 111.46 7860 8360 7860 10460 5640 8050 8162.56 1.18 0 15090 8283 8166 7933 7816 7583 8225 7875 89 2410 500 4990 10 1 17727696 1480 -111.33 2.43 12 0.66 -75.00 3440.00 19180 20241021 -56.47 7110 20250409 17.44 13380 -37.59 20250214 7110 17.44 20250409 19180 -56.47 20241021 7110 17.44 20250409 3.03 Y 474170 500 88 억 209252 N N 1426 N 00 N
4 20250411 141257 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8310 260 2 3.23 756253590 93188 88.50 7860 8340 7860 10460 5640 8050 8115.35 1.18 0 3653 8283 8166 7933 7816 7583 8225 7875 89 2410 500 4990 10 1 17727696 1473 -110.80 2.42 12 0.53 -75.00 3440.00 19180 20241021 -56.67 7110 20250409 16.88 13380 -37.89 20250214 7110 16.88 20250409 19180 -56.67 20241021 7110 16.88 20250409 3.03 Y 474170 500 88 억 209252 N N 1426 N 00 N
5 20250411 131259 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8300 250 2 3.11 640214460 79226 75.24 7860 8320 7860 10460 5640 8050 8080.86 1.18 0 1065 8283 8166 7933 7816 7583 8225 7875 89 2410 500 4990 10 1 17727696 1471 -110.67 2.41 12 0.45 -75.00 3440.00 19180 20241021 -56.73 7110 20250409 16.74 13380 -37.97 20250214 7110 16.74 20250409 19180 -56.73 20241021 7110 16.74 20250409 3.03 Y 474170 500 88 억 209252 N N 1426 N 00 N
6 20250411 121300 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8220 170 2 2.11 499340290 62196 59.07 7860 8220 7860 10460 5640 8050 8028.50 1.18 0 5462 8283 8166 7933 7816 7583 8225 7875 89 2410 500 4990 10 1 17727696 1457 -109.60 2.39 12 0.35 -75.00 3440.00 19180 20241021 -57.14 7110 20250409 15.61 13380 -38.57 20250214 7110 15.61 20250409 19180 -57.14 20241021 7110 15.61 20250409 3.03 Y 474170 500 88 억 209252 N N 1426 N 00 N
7 20250411 111259 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8090 40 2 0.50 351793740 44121 41.90 7860 8140 7860 10460 5640 8050 7973.39 1.18 0 -1980 8283 8166 7933 7816 7583 8225 7875 89 2410 500 4990 10 1 17727696 1434 -107.87 2.35 12 0.25 -75.00 3440.00 19180 20241021 -57.82 7110 20250409 13.78 13380 -39.54 20250214 7110 13.78 20250409 19180 -57.82 20241021 7110 13.78 20250409 3.03 Y 474170 500 88 억 209252 N N 1426 N 00 N
8 20250411 101303 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7940 -110 5 -1.37 215509060 27186 25.82 7860 8060 7860 10460 5640 8050 7927.21 1.18 0 4648 8283 8166 7933 7816 7583 8225 7875 89 2410 500 4990 10 1 17727696 1408 -105.87 2.31 12 0.15 -75.00 3440.00 19180 20241021 -58.60 7110 20250409 11.67 13380 -40.66 20250214 7110 11.67 20250409 19180 -58.60 20241021 7110 11.67 20250409 3.03 Y 474170 500 88 억 209252 N N 1426 N 00 N
9 20250411 091307 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7940 -110 5 -1.37 56853090 7184 6.82 7860 8050 7860 10460 5640 8050 7913.85 1.18 0 3296 8283 8166 7933 7816 7583 8225 7875 89 2410 500 4990 10 1 17727696 1408 -105.87 2.31 12 0.04 -75.00 3440.00 19180 20241021 -58.60 7110 20250409 11.67 13380 -40.66 20250214 7110 11.67 20250409 19180 -58.60 20241021 7110 11.67 20250409 3.03 Y 474170 500 88 억 209252 N N 1426 N 00 N
10 20250410 161252 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8050 850 2 11.81 828624085 105297 112.93 7730 8050 7700 9360 5040 7200 7869.37 0.77 0 48561 7833 7516 7313 6996 6793 7415 6895 89 2160 500 4460 10 1 17727696 1427 -107.33 2.34 12 0.59 -75.00 3440.00 19180 20241021 -58.03 7110 20250409 13.22 13380 -39.84 20250214 7110 13.22 20250409 19180 -58.03 20241021 7110 13.22 20250409 3.06 Y 474170 500 88 억 136909 N N 1426 N 00 N
11 20250410 151259 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8030 830 2 11.53 787383175 100169 107.43 7730 8040 7700 9360 5040 7200 7860.55 0.77 0 44642 7833 7516 7313 6996 6793 7415 6895 89 2160 500 4460 10 1 17727696 1424 -107.07 2.33 12 0.57 -75.00 3440.00 19180 20241021 -58.13 7110 20250409 12.94 13380 -39.99 20250214 7110 12.94 20250409 19180 -58.13 20241021 7110 12.94 20250409 3.06 Y 474170 500 88 억 136909 N N 11149 N 00 N
12 20250410 141254 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7980 780 2 10.83 679428865 86654 92.94 7730 8000 7700 9360 5040 7200 7840.71 0.77 0 37003 7833 7516 7313 6996 6793 7415 6895 89 2160 500 4460 10 1 17727696 1415 -106.40 2.32 12 0.49 -75.00 3440.00 19180 20241021 -58.39 7110 20250409 12.24 13380 -40.36 20250214 7110 12.24 20250409 19180 -58.39 20241021 7110 12.24 20250409 3.06 Y 474170 500 88 억 136909 N N 11149 N 00 N