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
211270/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
20250417,160918,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11820,320,2,2.78,912253050,76908,236.23,11790,12180,11610,14950,8050,11500,11861.62,0.75,0,-6908,12006,11752,11626,11372,11246,11690,11310,75,3450,500,8510,10,1,15082304,1783,17.11,1.59,12,0.51,691.00,7441.00,20500,20240516,-42.34,9600,20240909,23.12,15570,-24.08,20250124,10050,17.61,20250409,20500,-42.34,20240516,9600,23.12,20240909,3.66,Y,211270,500,75 억,,112769,N,N,9024,N,00,N
20250417,150928,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11830,330,2,2.87,888447415,74894,230.04,11790,12180,11610,14950,8050,11500,11862.73,0.75,0,-6984,12006,11752,11626,11372,11246,11690,11310,75,3450,500,8510,10,1,15082304,1784,17.12,1.59,12,0.50,691.00,7441.00,20500,20240516,-42.29,9600,20240909,23.23,15570,-24.02,20250124,10050,17.71,20250409,20500,-42.29,20240516,9600,23.23,20240909,3.66,Y,211270,500,75 억,,112769,N,N,3211,N,00,N
20250417,140930,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11760,260,2,2.26,715321775,60293,185.19,11790,12180,11610,14950,8050,11500,11864.09,0.75,0,-9296,12006,11752,11626,11372,11246,11690,11310,75,3450,500,8510,10,1,15082304,1774,17.02,1.58,12,0.40,691.00,7441.00,20500,20240516,-42.63,9600,20240909,22.50,15570,-24.47,20250124,10050,17.01,20250409,20500,-42.63,20240516,9600,22.50,20240909,3.66,Y,211270,500,75 억,,112769,N,N,3211,N,00,N
20250417,130928,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11790,290,2,2.52,315524175,26752,82.17,11790,11990,11610,14950,8050,11500,11794.41,0.75,0,-2651,12006,11752,11626,11372,11246,11690,11310,75,3450,500,8510,10,1,15082304,1778,17.06,1.58,12,0.18,691.00,7441.00,20500,20240516,-42.49,9600,20240909,22.81,15570,-24.28,20250124,10050,17.31,20250409,20500,-42.49,20240516,9600,22.81,20240909,3.66,Y,211270,500,75 억,,112769,N,N,3211,N,00,N
20250417,120927,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11760,260,2,2.26,273872355,23209,71.29,11790,11990,11610,14950,8050,11500,11800.27,0.75,0,-3960,12006,11752,11626,11372,11246,11690,11310,75,3450,500,8510,10,1,15082304,1774,17.02,1.58,12,0.15,691.00,7441.00,20500,20240516,-42.63,9600,20240909,22.50,15570,-24.47,20250124,10050,17.01,20250409,20500,-42.63,20240516,9600,22.50,20240909,3.66,Y,211270,500,75 억,,112769,N,N,3211,N,00,N
20250417,110926,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11700,200,2,1.74,251530715,21305,65.44,11790,11990,11610,14950,8050,11500,11806.18,0.75,0,-4858,12006,11752,11626,11372,11246,11690,11310,75,3450,500,8510,10,1,15082304,1765,16.93,1.57,12,0.14,691.00,7441.00,20500,20240516,-42.93,9600,20240909,21.88,15570,-24.86,20250124,10050,16.42,20250409,20500,-42.93,20240516,9600,21.88,20240909,3.66,Y,211270,500,75 억,,112769,N,N,3211,N,00,N
20250417,100927,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11720,220,2,1.91,227953715,19291,59.25,11790,11990,11610,14950,8050,11500,11816.58,0.75,0,-4011,12006,11752,11626,11372,11246,11690,11310,75,3450,500,8510,10,1,15082304,1768,16.96,1.58,12,0.13,691.00,7441.00,20500,20240516,-42.83,9600,20240909,22.08,15570,-24.73,20250124,10050,16.62,20250409,20500,-42.83,20240516,9600,22.08,20240909,3.66,Y,211270,500,75 억,,112769,N,N,3211,N,00,N
20250417,090931,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11820,320,2,2.78,141368490,11899,36.55,11790,11990,11750,14950,8050,11500,11880.70,0.75,0,-1876,12006,11752,11626,11372,11246,11690,11310,75,3450,500,8510,10,1,15082304,1783,17.11,1.59,12,0.08,691.00,7441.00,20500,20240516,-42.34,9600,20240909,23.12,15570,-24.08,20250124,10050,17.61,20250409,20500,-42.34,20240516,9600,23.12,20240909,3.66,Y,211270,500,75 억,,112769,N,N,3211,N,00,N
20250416,160916,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11500,-220,5,-1.88,380598980,32557,37.29,11730,11880,11500,15230,8210,11720,11690.23,0.77,0,-4030,12200,11960,11630,11390,11060,12080,11510,75,3510,500,8670,10,1,15082304,1734,16.64,1.55,12,0.22,691.00,7441.00,20500,20240516,-43.90,9600,20240909,19.79,15570,-26.14,20250124,10050,14.43,20250409,20500,-43.90,20240516,9600,19.79,20240909,3.65,Y,211270,500,75 억,,115685,N,N,3211,N,00,N
20250416,150926,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11510,-210,5,-1.79,359169805,30694,35.16,11730,11880,11500,15230,8210,11720,11701.63,0.77,0,-3940,12200,11960,11630,11390,11060,12080,11510,75,3510,500,8670,10,1,15082304,1736,16.66,1.55,12,0.20,691.00,7441.00,20500,20240516,-43.85,9600,20240909,19.90,15570,-26.08,20250124,10050,14.53,20250409,20500,-43.85,20240516,9600,19.90,20240909,3.65,Y,211270,500,75 억,,115685,N,N,11014,N,00,N
20250416,140925,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11650,-70,5,-0.60,309425465,26393,30.23,11730,11880,11620,15230,8210,11720,11723.77,0.77,0,-2202,12200,11960,11630,11390,11060,12080,11510,75,3510,500,8670,10,1,15082304,1757,16.86,1.57,12,0.17,691.00,7441.00,20500,20240516,-43.17,9600,20240909,21.35,15570,-25.18,20250124,10050,15.92,20250409,20500,-43.17,20240516,9600,21.35,20240909,3.65,Y,211270,500,75 억,,115685,N,N,11014,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 160918 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 11820 320 2 2.78 912253050 76908 236.23 11790 12180 11610 14950 8050 11500 11861.62 0.75 0 -6908 12006 11752 11626 11372 11246 11690 11310 75 3450 500 8510 10 1 15082304 1783 17.11 1.59 12 0.51 691.00 7441.00 20500 20240516 -42.34 9600 20240909 23.12 15570 -24.08 20250124 10050 17.61 20250409 20500 -42.34 20240516 9600 23.12 20240909 3.66 Y 211270 500 75 억 112769 N N 9024 N 00 N
3 20250417 150928 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 11830 330 2 2.87 888447415 74894 230.04 11790 12180 11610 14950 8050 11500 11862.73 0.75 0 -6984 12006 11752 11626 11372 11246 11690 11310 75 3450 500 8510 10 1 15082304 1784 17.12 1.59 12 0.50 691.00 7441.00 20500 20240516 -42.29 9600 20240909 23.23 15570 -24.02 20250124 10050 17.71 20250409 20500 -42.29 20240516 9600 23.23 20240909 3.66 Y 211270 500 75 억 112769 N N 3211 N 00 N
4 20250417 140930 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 11760 260 2 2.26 715321775 60293 185.19 11790 12180 11610 14950 8050 11500 11864.09 0.75 0 -9296 12006 11752 11626 11372 11246 11690 11310 75 3450 500 8510 10 1 15082304 1774 17.02 1.58 12 0.40 691.00 7441.00 20500 20240516 -42.63 9600 20240909 22.50 15570 -24.47 20250124 10050 17.01 20250409 20500 -42.63 20240516 9600 22.50 20240909 3.66 Y 211270 500 75 억 112769 N N 3211 N 00 N
5 20250417 130928 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 11790 290 2 2.52 315524175 26752 82.17 11790 11990 11610 14950 8050 11500 11794.41 0.75 0 -2651 12006 11752 11626 11372 11246 11690 11310 75 3450 500 8510 10 1 15082304 1778 17.06 1.58 12 0.18 691.00 7441.00 20500 20240516 -42.49 9600 20240909 22.81 15570 -24.28 20250124 10050 17.31 20250409 20500 -42.49 20240516 9600 22.81 20240909 3.66 Y 211270 500 75 억 112769 N N 3211 N 00 N
6 20250417 120927 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 11760 260 2 2.26 273872355 23209 71.29 11790 11990 11610 14950 8050 11500 11800.27 0.75 0 -3960 12006 11752 11626 11372 11246 11690 11310 75 3450 500 8510 10 1 15082304 1774 17.02 1.58 12 0.15 691.00 7441.00 20500 20240516 -42.63 9600 20240909 22.50 15570 -24.47 20250124 10050 17.01 20250409 20500 -42.63 20240516 9600 22.50 20240909 3.66 Y 211270 500 75 억 112769 N N 3211 N 00 N
7 20250417 110926 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 11700 200 2 1.74 251530715 21305 65.44 11790 11990 11610 14950 8050 11500 11806.18 0.75 0 -4858 12006 11752 11626 11372 11246 11690 11310 75 3450 500 8510 10 1 15082304 1765 16.93 1.57 12 0.14 691.00 7441.00 20500 20240516 -42.93 9600 20240909 21.88 15570 -24.86 20250124 10050 16.42 20250409 20500 -42.93 20240516 9600 21.88 20240909 3.66 Y 211270 500 75 억 112769 N N 3211 N 00 N
8 20250417 100927 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 11720 220 2 1.91 227953715 19291 59.25 11790 11990 11610 14950 8050 11500 11816.58 0.75 0 -4011 12006 11752 11626 11372 11246 11690 11310 75 3450 500 8510 10 1 15082304 1768 16.96 1.58 12 0.13 691.00 7441.00 20500 20240516 -42.83 9600 20240909 22.08 15570 -24.73 20250124 10050 16.62 20250409 20500 -42.83 20240516 9600 22.08 20240909 3.66 Y 211270 500 75 억 112769 N N 3211 N 00 N
9 20250417 090931 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 11820 320 2 2.78 141368490 11899 36.55 11790 11990 11750 14950 8050 11500 11880.70 0.75 0 -1876 12006 11752 11626 11372 11246 11690 11310 75 3450 500 8510 10 1 15082304 1783 17.11 1.59 12 0.08 691.00 7441.00 20500 20240516 -42.34 9600 20240909 23.12 15570 -24.08 20250124 10050 17.61 20250409 20500 -42.34 20240516 9600 23.12 20240909 3.66 Y 211270 500 75 억 112769 N N 3211 N 00 N
10 20250416 160916 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 11500 -220 5 -1.88 380598980 32557 37.29 11730 11880 11500 15230 8210 11720 11690.23 0.77 0 -4030 12200 11960 11630 11390 11060 12080 11510 75 3510 500 8670 10 1 15082304 1734 16.64 1.55 12 0.22 691.00 7441.00 20500 20240516 -43.90 9600 20240909 19.79 15570 -26.14 20250124 10050 14.43 20250409 20500 -43.90 20240516 9600 19.79 20240909 3.65 Y 211270 500 75 억 115685 N N 3211 N 00 N
11 20250416 150926 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 11510 -210 5 -1.79 359169805 30694 35.16 11730 11880 11500 15230 8210 11720 11701.63 0.77 0 -3940 12200 11960 11630 11390 11060 12080 11510 75 3510 500 8670 10 1 15082304 1736 16.66 1.55 12 0.20 691.00 7441.00 20500 20240516 -43.85 9600 20240909 19.90 15570 -26.08 20250124 10050 14.53 20250409 20500 -43.85 20240516 9600 19.90 20240909 3.65 Y 211270 500 75 억 115685 N N 11014 N 00 N
12 20250416 140925 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 11650 -70 5 -0.60 309425465 26393 30.23 11730 11880 11620 15230 8210 11720 11723.77 0.77 0 -2202 12200 11960 11630 11390 11060 12080 11510 75 3510 500 8670 10 1 15082304 1757 16.86 1.57 12 0.17 691.00 7441.00 20500 20240516 -43.17 9600 20240909 21.35 15570 -25.18 20250124 10050 15.92 20250409 20500 -43.17 20240516 9600 21.35 20240909 3.65 Y 211270 500 75 억 115685 N N 11014 N 00 N