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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
099410/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
20250417,160723,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3500,105,2,3.09,372273340,107963,75.05,3400,3510,3315,4410,2380,3395,3448.09,5.31,0,-10397,3691,3542,3461,3312,3231,3502,3272,70,1015,500,2370,5,1,14000000,490,8.08,1.17,12,0.77,433.00,2998.00,3860,20250319,-9.33,2350,20240805,48.94,3860,-9.33,20250319,2785,25.67,20250407,3860,-9.33,20250319,2350,48.94,20240805,0.84,Y,099410,500,70 억,,742701,N,N,0,N,00,N
20250417,150730,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3500,105,2,3.09,337120649,97909,68.06,3400,3510,3315,4410,2380,3395,3443.20,5.31,0,-9794,3691,3542,3461,3312,3231,3502,3272,70,1015,500,2370,5,1,14000000,490,8.08,1.17,12,0.70,433.00,2998.00,3860,20250319,-9.33,2350,20240805,48.94,3860,-9.33,20250319,2785,25.67,20250407,3860,-9.33,20250319,2350,48.94,20240805,0.84,Y,099410,500,70 억,,742701,N,N,0,N,00,N
20250417,140733,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3490,95,2,2.80,245375300,71643,49.80,3400,3510,3315,4410,2380,3395,3424.97,5.31,0,1283,3691,3542,3461,3312,3231,3502,3272,70,1015,500,2370,5,1,14000000,489,8.06,1.16,12,0.51,433.00,2998.00,3860,20250319,-9.59,2350,20240805,48.51,3860,-9.59,20250319,2785,25.31,20250407,3860,-9.59,20250319,2350,48.51,20240805,0.84,Y,099410,500,70 억,,742701,N,N,0,N,00,N
20250417,130731,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3460,65,2,1.91,199322760,58353,40.56,3400,3480,3315,4410,2380,3395,3415.81,5.31,0,886,3691,3542,3461,3312,3231,3502,3272,70,1015,500,2370,5,1,14000000,484,7.99,1.15,12,0.42,433.00,2998.00,3860,20250319,-10.36,2350,20240805,47.23,3860,-10.36,20250319,2785,24.24,20250407,3860,-10.36,20250319,2350,47.23,20240805,0.84,Y,099410,500,70 억,,742701,N,N,0,N,00,N
20250417,120730,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3440,45,2,1.33,157858375,46313,32.19,3400,3480,3315,4410,2380,3395,3408.51,5.31,0,4932,3691,3542,3461,3312,3231,3502,3272,70,1015,500,2370,5,1,14000000,482,7.94,1.15,12,0.33,433.00,2998.00,3860,20250319,-10.88,2350,20240805,46.38,3860,-10.88,20250319,2785,23.52,20250407,3860,-10.88,20250319,2350,46.38,20240805,0.84,Y,099410,500,70 억,,742701,N,N,0,N,00,N
20250417,110729,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3425,30,2,0.88,145363740,42677,29.67,3400,3480,3315,4410,2380,3395,3406.14,5.31,0,4957,3691,3542,3461,3312,3231,3502,3272,70,1015,500,2370,5,1,14000000,480,7.91,1.14,12,0.30,433.00,2998.00,3860,20250319,-11.27,2350,20240805,45.74,3860,-11.27,20250319,2785,22.98,20250407,3860,-11.27,20250319,2350,45.74,20240805,0.84,Y,099410,500,70 억,,742701,N,N,0,N,00,N
20250417,100729,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3410,15,2,0.44,113204875,33239,23.10,3400,3480,3315,4410,2380,3395,3405.78,5.31,0,5086,3691,3542,3461,3312,3231,3502,3272,70,1015,500,2370,5,1,14000000,477,7.88,1.14,12,0.24,433.00,2998.00,3860,20250319,-11.66,2350,20240805,45.11,3860,-11.66,20250319,2785,22.44,20250407,3860,-11.66,20250319,2350,45.11,20240805,0.84,Y,099410,500,70 억,,742701,N,N,0,N,00,N
20250417,090732,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3480,85,2,2.50,42287250,12463,8.66,3400,3480,3315,4410,2380,3395,3393.02,5.31,0,5456,3691,3542,3461,3312,3231,3502,3272,70,1015,500,2370,5,1,14000000,487,8.04,1.16,12,0.09,433.00,2998.00,3860,20250319,-9.84,2350,20240805,48.09,3860,-9.84,20250319,2785,24.96,20250407,3860,-9.84,20250319,2350,48.09,20240805,0.84,Y,099410,500,70 억,,742701,N,N,0,N,00,N
20250416,160721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3395,-85,5,-2.44,495968201,143563,72.17,3485,3610,3380,4520,2440,3480,3454.71,5.31,0,-2153,3603,3541,3458,3396,3313,3572,3427,70,1040,500,2430,5,1,14000000,475,7.84,1.13,12,1.03,433.00,2998.00,3860,20250319,-12.05,2350,20240805,44.47,3860,-12.05,20250319,2785,21.90,20250407,3860,-12.05,20250319,2350,44.47,20240805,1.06,Y,099410,500,70 억,,743592,N,N,0,N,00,N
20250416,150729,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3390,-90,5,-2.59,477783936,138211,69.48,3485,3610,3380,4520,2440,3480,3456.92,5.31,0,-3263,3603,3541,3458,3396,3313,3572,3427,70,1040,500,2430,5,1,14000000,475,7.83,1.13,12,0.99,433.00,2998.00,3860,20250319,-12.18,2350,20240805,44.26,3860,-12.18,20250319,2785,21.72,20250407,3860,-12.18,20250319,2350,44.26,20240805,1.06,Y,099410,500,70 억,,743592,N,N,0,N,00,N
20250416,140728,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3430,-50,5,-1.44,409468241,118185,59.41,3485,3610,3420,4520,2440,3480,3464.64,5.31,0,749,3603,3541,3458,3396,3313,3572,3427,70,1040,500,2430,5,1,14000000,480,7.92,1.14,12,0.84,433.00,2998.00,3860,20250319,-11.14,2350,20240805,45.96,3860,-11.14,20250319,2785,23.16,20250407,3860,-11.14,20250319,2350,45.96,20240805,1.06,Y,099410,500,70 억,,743592,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 20250417 160723 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3500 105 2 3.09 372273340 107963 75.05 3400 3510 3315 4410 2380 3395 3448.09 5.31 0 -10397 3691 3542 3461 3312 3231 3502 3272 70 1015 500 2370 5 1 14000000 490 8.08 1.17 12 0.77 433.00 2998.00 3860 20250319 -9.33 2350 20240805 48.94 3860 -9.33 20250319 2785 25.67 20250407 3860 -9.33 20250319 2350 48.94 20240805 0.84 Y 099410 500 70 억 742701 N N 0 N 00 N
3 20250417 150730 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3500 105 2 3.09 337120649 97909 68.06 3400 3510 3315 4410 2380 3395 3443.20 5.31 0 -9794 3691 3542 3461 3312 3231 3502 3272 70 1015 500 2370 5 1 14000000 490 8.08 1.17 12 0.70 433.00 2998.00 3860 20250319 -9.33 2350 20240805 48.94 3860 -9.33 20250319 2785 25.67 20250407 3860 -9.33 20250319 2350 48.94 20240805 0.84 Y 099410 500 70 억 742701 N N 0 N 00 N
4 20250417 140733 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3490 95 2 2.80 245375300 71643 49.80 3400 3510 3315 4410 2380 3395 3424.97 5.31 0 1283 3691 3542 3461 3312 3231 3502 3272 70 1015 500 2370 5 1 14000000 489 8.06 1.16 12 0.51 433.00 2998.00 3860 20250319 -9.59 2350 20240805 48.51 3860 -9.59 20250319 2785 25.31 20250407 3860 -9.59 20250319 2350 48.51 20240805 0.84 Y 099410 500 70 억 742701 N N 0 N 00 N
5 20250417 130731 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3460 65 2 1.91 199322760 58353 40.56 3400 3480 3315 4410 2380 3395 3415.81 5.31 0 886 3691 3542 3461 3312 3231 3502 3272 70 1015 500 2370 5 1 14000000 484 7.99 1.15 12 0.42 433.00 2998.00 3860 20250319 -10.36 2350 20240805 47.23 3860 -10.36 20250319 2785 24.24 20250407 3860 -10.36 20250319 2350 47.23 20240805 0.84 Y 099410 500 70 억 742701 N N 0 N 00 N
6 20250417 120730 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3440 45 2 1.33 157858375 46313 32.19 3400 3480 3315 4410 2380 3395 3408.51 5.31 0 4932 3691 3542 3461 3312 3231 3502 3272 70 1015 500 2370 5 1 14000000 482 7.94 1.15 12 0.33 433.00 2998.00 3860 20250319 -10.88 2350 20240805 46.38 3860 -10.88 20250319 2785 23.52 20250407 3860 -10.88 20250319 2350 46.38 20240805 0.84 Y 099410 500 70 억 742701 N N 0 N 00 N
7 20250417 110729 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3425 30 2 0.88 145363740 42677 29.67 3400 3480 3315 4410 2380 3395 3406.14 5.31 0 4957 3691 3542 3461 3312 3231 3502 3272 70 1015 500 2370 5 1 14000000 480 7.91 1.14 12 0.30 433.00 2998.00 3860 20250319 -11.27 2350 20240805 45.74 3860 -11.27 20250319 2785 22.98 20250407 3860 -11.27 20250319 2350 45.74 20240805 0.84 Y 099410 500 70 억 742701 N N 0 N 00 N
8 20250417 100729 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3410 15 2 0.44 113204875 33239 23.10 3400 3480 3315 4410 2380 3395 3405.78 5.31 0 5086 3691 3542 3461 3312 3231 3502 3272 70 1015 500 2370 5 1 14000000 477 7.88 1.14 12 0.24 433.00 2998.00 3860 20250319 -11.66 2350 20240805 45.11 3860 -11.66 20250319 2785 22.44 20250407 3860 -11.66 20250319 2350 45.11 20240805 0.84 Y 099410 500 70 억 742701 N N 0 N 00 N
9 20250417 090732 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3480 85 2 2.50 42287250 12463 8.66 3400 3480 3315 4410 2380 3395 3393.02 5.31 0 5456 3691 3542 3461 3312 3231 3502 3272 70 1015 500 2370 5 1 14000000 487 8.04 1.16 12 0.09 433.00 2998.00 3860 20250319 -9.84 2350 20240805 48.09 3860 -9.84 20250319 2785 24.96 20250407 3860 -9.84 20250319 2350 48.09 20240805 0.84 Y 099410 500 70 억 742701 N N 0 N 00 N
10 20250416 160721 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3395 -85 5 -2.44 495968201 143563 72.17 3485 3610 3380 4520 2440 3480 3454.71 5.31 0 -2153 3603 3541 3458 3396 3313 3572 3427 70 1040 500 2430 5 1 14000000 475 7.84 1.13 12 1.03 433.00 2998.00 3860 20250319 -12.05 2350 20240805 44.47 3860 -12.05 20250319 2785 21.90 20250407 3860 -12.05 20250319 2350 44.47 20240805 1.06 Y 099410 500 70 억 743592 N N 0 N 00 N
11 20250416 150729 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3390 -90 5 -2.59 477783936 138211 69.48 3485 3610 3380 4520 2440 3480 3456.92 5.31 0 -3263 3603 3541 3458 3396 3313 3572 3427 70 1040 500 2430 5 1 14000000 475 7.83 1.13 12 0.99 433.00 2998.00 3860 20250319 -12.18 2350 20240805 44.26 3860 -12.18 20250319 2785 21.72 20250407 3860 -12.18 20250319 2350 44.26 20240805 1.06 Y 099410 500 70 억 743592 N N 0 N 00 N
12 20250416 140728 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3430 -50 5 -1.44 409468241 118185 59.41 3485 3610 3420 4520 2440 3480 3464.64 5.31 0 749 3603 3541 3458 3396 3313 3572 3427 70 1040 500 2430 5 1 14000000 480 7.92 1.14 12 0.84 433.00 2998.00 3860 20250319 -11.14 2350 20240805 45.96 3860 -11.14 20250319 2785 23.16 20250407 3860 -11.14 20250319 2350 45.96 20240805 1.06 Y 099410 500 70 억 743592 N N 0 N 00 N