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
113810/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
20250417,160748,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1618,-52,5,-3.11,2311726507,1421875,71.13,1665,1696,1585,2170,1169,1670,1625.83,2.16,0,110044,1891,1780,1715,1604,1539,1748,1572,163,500,500,1000,1,1,32628051,528,11.72,2.38,12,4.36,138.00,680.00,2600,20250219,-37.77,549,20241205,194.72,2600,-37.77,20250219,1179,37.23,20250121,2600,-37.77,20250219,549,194.72,20241205,0.19,Y,113810,500,163 억,,703480,N,N,8069,N,00,N
20250417,150755,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1613,-57,5,-3.41,2210955917,1359482,68.01,1665,1696,1585,2170,1169,1670,1626.32,2.16,0,114580,1891,1780,1715,1604,1539,1748,1572,163,500,500,1000,1,1,32628051,526,11.69,2.37,12,4.17,138.00,680.00,2600,20250219,-37.96,549,20241205,193.81,2600,-37.96,20250219,1179,36.81,20250121,2600,-37.96,20250219,549,193.81,20241205,0.19,Y,113810,500,163 억,,703480,N,N,8524,N,00,N
20250417,140758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1619,-51,5,-3.05,1985100450,1219848,61.03,1665,1696,1585,2170,1169,1670,1627.33,2.16,0,131190,1891,1780,1715,1604,1539,1748,1572,163,500,500,1000,1,1,32628051,528,11.73,2.38,12,3.74,138.00,680.00,2600,20250219,-37.73,549,20241205,194.90,2600,-37.73,20250219,1179,37.32,20250121,2600,-37.73,20250219,549,194.90,20241205,0.19,Y,113810,500,163 억,,703480,N,N,8524,N,00,N
20250417,130756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1606,-64,5,-3.83,1831524818,1124722,56.27,1665,1696,1585,2170,1169,1670,1628.42,2.16,0,154183,1891,1780,1715,1604,1539,1748,1572,163,500,500,1000,1,1,32628051,524,11.64,2.36,12,3.45,138.00,680.00,2600,20250219,-38.23,549,20241205,192.53,2600,-38.23,20250219,1179,36.22,20250121,2600,-38.23,20250219,549,192.53,20241205,0.19,Y,113810,500,163 억,,703480,N,N,8524,N,00,N
20250417,120755,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1615,-55,5,-3.29,1692551953,1038297,51.94,1665,1696,1585,2170,1169,1670,1630.12,2.16,0,172453,1891,1780,1715,1604,1539,1748,1572,163,500,500,1000,1,1,32628051,527,11.70,2.38,12,3.18,138.00,680.00,2600,20250219,-37.88,549,20241205,194.17,2600,-37.88,20250219,1179,36.98,20250121,2600,-37.88,20250219,549,194.17,20241205,0.19,Y,113810,500,163 억,,703480,N,N,8524,N,00,N
20250417,110754,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1622,-48,5,-2.87,1442326396,883182,44.18,1665,1696,1585,2170,1169,1670,1633.10,2.16,0,140577,1891,1780,1715,1604,1539,1748,1572,163,500,500,1000,1,1,32628051,529,11.75,2.39,12,2.71,138.00,680.00,2600,20250219,-37.62,549,20241205,195.45,2600,-37.62,20250219,1179,37.57,20250121,2600,-37.62,20250219,549,195.45,20241205,0.19,Y,113810,500,163 억,,703480,N,N,8524,N,00,N
20250417,100754,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1585,-85,5,-5.09,1164293841,710747,35.56,1665,1696,1585,2170,1169,1670,1638.13,2.16,0,64957,1891,1780,1715,1604,1539,1748,1572,163,500,500,1000,1,1,32628051,517,11.49,2.33,12,2.18,138.00,680.00,2600,20250219,-39.04,549,20241205,188.71,2600,-39.04,20250219,1179,34.44,20250121,2600,-39.04,20250219,549,188.71,20241205,0.19,Y,113810,500,163 억,,703480,N,N,8524,N,00,N
20250417,090758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1664,-6,5,-0.36,226172536,135244,6.77,1665,1696,1660,2170,1169,1670,1672.33,2.16,0,-38471,1891,1780,1715,1604,1539,1748,1572,163,500,500,1000,1,1,32628051,543,12.06,2.45,12,0.41,138.00,680.00,2600,20250219,-36.00,549,20241205,203.10,2600,-36.00,20250219,1179,41.14,20250121,2600,-36.00,20250219,549,203.10,20241205,0.19,Y,113810,500,163 억,,703480,N,N,8524,N,00,N
20250416,160746,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1670,-155,5,-8.49,3389826686,1975851,85.48,1826,1826,1650,2370,1278,1825,1715.63,2.29,0,-43597,2011,1917,1846,1752,1681,1965,1800,163,545,500,1090,1,1,32628051,545,12.10,2.46,12,6.06,138.00,680.00,2600,20250219,-35.77,549,20241205,204.19,2600,-35.77,20250219,1179,41.65,20250121,2600,-35.77,20250219,549,204.19,20241205,0.19,Y,113810,500,163 억,,746173,N,N,8524,N,00,N
20250416,150755,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1680,-145,5,-7.95,3295387932,1919422,83.03,1826,1826,1650,2370,1278,1825,1716.84,2.29,0,-29350,2011,1917,1846,1752,1681,1965,1800,163,545,500,1090,1,1,32628051,548,12.17,2.47,12,5.88,138.00,680.00,2600,20250219,-35.38,549,20241205,206.01,2600,-35.38,20250219,1179,42.49,20250121,2600,-35.38,20250219,549,206.01,20241205,0.19,Y,113810,500,163 억,,746173,N,N,8294,N,00,N
20250416,140754,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1690,-135,5,-7.40,2906121739,1687004,72.98,1826,1826,1684,2370,1278,1825,1722.62,2.29,0,-13008,2011,1917,1846,1752,1681,1965,1800,163,545,500,1090,1,1,32628051,551,12.25,2.49,12,5.17,138.00,680.00,2600,20250219,-35.00,549,20241205,207.83,2600,-35.00,20250219,1179,43.34,20250121,2600,-35.00,20250219,549,207.83,20241205,0.19,Y,113810,500,163 억,,746173,N,N,8294,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 160748 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1618 -52 5 -3.11 2311726507 1421875 71.13 1665 1696 1585 2170 1169 1670 1625.83 2.16 0 110044 1891 1780 1715 1604 1539 1748 1572 163 500 500 1000 1 1 32628051 528 11.72 2.38 12 4.36 138.00 680.00 2600 20250219 -37.77 549 20241205 194.72 2600 -37.77 20250219 1179 37.23 20250121 2600 -37.77 20250219 549 194.72 20241205 0.19 Y 113810 500 163 억 703480 N N 8069 N 00 N
3 20250417 150755 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1613 -57 5 -3.41 2210955917 1359482 68.01 1665 1696 1585 2170 1169 1670 1626.32 2.16 0 114580 1891 1780 1715 1604 1539 1748 1572 163 500 500 1000 1 1 32628051 526 11.69 2.37 12 4.17 138.00 680.00 2600 20250219 -37.96 549 20241205 193.81 2600 -37.96 20250219 1179 36.81 20250121 2600 -37.96 20250219 549 193.81 20241205 0.19 Y 113810 500 163 억 703480 N N 8524 N 00 N
4 20250417 140758 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1619 -51 5 -3.05 1985100450 1219848 61.03 1665 1696 1585 2170 1169 1670 1627.33 2.16 0 131190 1891 1780 1715 1604 1539 1748 1572 163 500 500 1000 1 1 32628051 528 11.73 2.38 12 3.74 138.00 680.00 2600 20250219 -37.73 549 20241205 194.90 2600 -37.73 20250219 1179 37.32 20250121 2600 -37.73 20250219 549 194.90 20241205 0.19 Y 113810 500 163 억 703480 N N 8524 N 00 N
5 20250417 130756 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1606 -64 5 -3.83 1831524818 1124722 56.27 1665 1696 1585 2170 1169 1670 1628.42 2.16 0 154183 1891 1780 1715 1604 1539 1748 1572 163 500 500 1000 1 1 32628051 524 11.64 2.36 12 3.45 138.00 680.00 2600 20250219 -38.23 549 20241205 192.53 2600 -38.23 20250219 1179 36.22 20250121 2600 -38.23 20250219 549 192.53 20241205 0.19 Y 113810 500 163 억 703480 N N 8524 N 00 N
6 20250417 120755 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1615 -55 5 -3.29 1692551953 1038297 51.94 1665 1696 1585 2170 1169 1670 1630.12 2.16 0 172453 1891 1780 1715 1604 1539 1748 1572 163 500 500 1000 1 1 32628051 527 11.70 2.38 12 3.18 138.00 680.00 2600 20250219 -37.88 549 20241205 194.17 2600 -37.88 20250219 1179 36.98 20250121 2600 -37.88 20250219 549 194.17 20241205 0.19 Y 113810 500 163 억 703480 N N 8524 N 00 N
7 20250417 110754 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1622 -48 5 -2.87 1442326396 883182 44.18 1665 1696 1585 2170 1169 1670 1633.10 2.16 0 140577 1891 1780 1715 1604 1539 1748 1572 163 500 500 1000 1 1 32628051 529 11.75 2.39 12 2.71 138.00 680.00 2600 20250219 -37.62 549 20241205 195.45 2600 -37.62 20250219 1179 37.57 20250121 2600 -37.62 20250219 549 195.45 20241205 0.19 Y 113810 500 163 억 703480 N N 8524 N 00 N
8 20250417 100754 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1585 -85 5 -5.09 1164293841 710747 35.56 1665 1696 1585 2170 1169 1670 1638.13 2.16 0 64957 1891 1780 1715 1604 1539 1748 1572 163 500 500 1000 1 1 32628051 517 11.49 2.33 12 2.18 138.00 680.00 2600 20250219 -39.04 549 20241205 188.71 2600 -39.04 20250219 1179 34.44 20250121 2600 -39.04 20250219 549 188.71 20241205 0.19 Y 113810 500 163 억 703480 N N 8524 N 00 N
9 20250417 090758 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1664 -6 5 -0.36 226172536 135244 6.77 1665 1696 1660 2170 1169 1670 1672.33 2.16 0 -38471 1891 1780 1715 1604 1539 1748 1572 163 500 500 1000 1 1 32628051 543 12.06 2.45 12 0.41 138.00 680.00 2600 20250219 -36.00 549 20241205 203.10 2600 -36.00 20250219 1179 41.14 20250121 2600 -36.00 20250219 549 203.10 20241205 0.19 Y 113810 500 163 억 703480 N N 8524 N 00 N
10 20250416 160746 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1670 -155 5 -8.49 3389826686 1975851 85.48 1826 1826 1650 2370 1278 1825 1715.63 2.29 0 -43597 2011 1917 1846 1752 1681 1965 1800 163 545 500 1090 1 1 32628051 545 12.10 2.46 12 6.06 138.00 680.00 2600 20250219 -35.77 549 20241205 204.19 2600 -35.77 20250219 1179 41.65 20250121 2600 -35.77 20250219 549 204.19 20241205 0.19 Y 113810 500 163 억 746173 N N 8524 N 00 N
11 20250416 150755 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1680 -145 5 -7.95 3295387932 1919422 83.03 1826 1826 1650 2370 1278 1825 1716.84 2.29 0 -29350 2011 1917 1846 1752 1681 1965 1800 163 545 500 1090 1 1 32628051 548 12.17 2.47 12 5.88 138.00 680.00 2600 20250219 -35.38 549 20241205 206.01 2600 -35.38 20250219 1179 42.49 20250121 2600 -35.38 20250219 549 206.01 20241205 0.19 Y 113810 500 163 억 746173 N N 8294 N 00 N
12 20250416 140754 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1690 -135 5 -7.40 2906121739 1687004 72.98 1826 1826 1684 2370 1278 1825 1722.62 2.29 0 -13008 2011 1917 1846 1752 1681 1965 1800 163 545 500 1090 1 1 32628051 551 12.25 2.49 12 5.17 138.00 680.00 2600 20250219 -35.00 549 20241205 207.83 2600 -35.00 20250219 1179 43.34 20250121 2600 -35.00 20250219 549 207.83 20241205 0.19 Y 113810 500 163 억 746173 N N 8294 N 00 N