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
274090/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
20250417,161027,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12610,270,2,2.19,21774527270,1694267,111.11,12550,13350,12210,16040,8640,12340,12851.93,4.06,0,-64170,13820,13080,12540,11800,11260,13450,12170,66,3700,500,8880,10,1,13104750,1653,-21.12,0.89,12,12.93,-597.00,14188.00,17890,20250214,-29.51,7860,20241029,60.43,17890,-29.51,20250214,9810,28.54,20250102,17890,-29.51,20250214,7860,60.43,20241029,4.27,Y,274090,500,65 억,,532235,N,N,22861,N,00,N
20250417,151038,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12600,260,2,2.11,21355006570,1660980,108.93,12550,13350,12210,16040,8640,12340,12856.87,4.06,0,-68560,13820,13080,12540,11800,11260,13450,12170,66,3700,500,8880,10,1,13104750,1651,-21.11,0.89,12,12.67,-597.00,14188.00,17890,20250214,-29.57,7860,20241029,60.31,17890,-29.57,20250214,9810,28.44,20250102,17890,-29.57,20250214,7860,60.31,20241029,4.27,Y,274090,500,65 억,,532235,N,N,35457,N,00,N
20250417,141040,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12770,430,2,3.48,19055233820,1480470,97.09,12550,13350,12210,16040,8640,12340,12871.07,4.06,0,-64436,13820,13080,12540,11800,11260,13450,12170,66,3700,500,8880,10,1,13104750,1673,-21.39,0.90,12,11.30,-597.00,14188.00,17890,20250214,-28.62,7860,20241029,62.47,17890,-28.62,20250214,9810,30.17,20250102,17890,-28.62,20250214,7860,62.47,20241029,4.27,Y,274090,500,65 억,,532235,N,N,35457,N,00,N
20250417,131038,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12880,540,2,4.38,7291480840,569563,37.35,12550,13150,12210,16040,8640,12340,12801.89,4.06,0,-55328,13820,13080,12540,11800,11260,13450,12170,66,3700,500,8880,10,1,13104750,1688,-21.57,0.91,12,4.35,-597.00,14188.00,17890,20250214,-28.00,7860,20241029,63.87,17890,-28.00,20250214,9810,31.29,20250102,17890,-28.00,20250214,7860,63.87,20241029,4.27,Y,274090,500,65 억,,532235,N,N,35457,N,00,N
20250417,121037,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12440,100,2,0.81,1616293840,130644,8.57,12550,12640,12210,16040,8640,12340,12371.74,4.06,0,-25015,13820,13080,12540,11800,11260,13450,12170,66,3700,500,8880,10,1,13104750,1630,-20.84,0.88,12,1.00,-597.00,14188.00,17890,20250214,-30.46,7860,20241029,58.27,17890,-30.46,20250214,9810,26.81,20250102,17890,-30.46,20250214,7860,58.27,20241029,4.27,Y,274090,500,65 억,,532235,N,N,35457,N,00,N
20250417,111035,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12390,50,2,0.41,1392666130,112579,7.38,12550,12640,12210,16040,8640,12340,12370.57,4.06,0,-23454,13820,13080,12540,11800,11260,13450,12170,66,3700,500,8880,10,1,13104750,1624,-20.75,0.87,12,0.86,-597.00,14188.00,17890,20250214,-30.74,7860,20241029,57.63,17890,-30.74,20250214,9810,26.30,20250102,17890,-30.74,20250214,7860,57.63,20241029,4.27,Y,274090,500,65 억,,532235,N,N,35457,N,00,N
20250417,101037,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12260,-80,5,-0.65,1144657000,92434,6.06,12550,12640,12210,16040,8640,12340,12383.51,4.06,0,-19482,13820,13080,12540,11800,11260,13450,12170,66,3700,500,8880,10,1,13104750,1607,-20.54,0.86,12,0.71,-597.00,14188.00,17890,20250214,-31.47,7860,20241029,55.98,17890,-31.47,20250214,9810,24.97,20250102,17890,-31.47,20250214,7860,55.98,20241029,4.27,Y,274090,500,65 억,,532235,N,N,35457,N,00,N
20250417,091041,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12340,0,3,0.00,466976940,37443,2.46,12550,12640,12280,16040,8640,12340,12471.68,4.06,0,-2607,13820,13080,12540,11800,11260,13450,12170,66,3700,500,8880,10,1,13104750,1617,-20.67,0.87,12,0.29,-597.00,14188.00,17890,20250214,-31.02,7860,20241029,57.00,17890,-31.02,20250214,9810,25.79,20250102,17890,-31.02,20250214,7860,57.00,20241029,4.27,Y,274090,500,65 억,,532235,N,N,35457,N,00,N
20250416,161024,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12340,-80,5,-0.64,19371233430,1524842,28.45,12080,13280,12000,16140,8700,12420,12703.97,3.44,0,60526,14973,13696,12373,11096,9773,14335,11735,66,3720,500,8940,10,1,13104750,1617,-20.67,0.87,12,11.64,-597.00,14188.00,17890,20250214,-31.02,7860,20241029,57.00,17890,-31.02,20250214,9810,25.79,20250102,17890,-31.02,20250214,7860,57.00,20241029,4.16,Y,274090,500,65 억,,450271,N,N,35457,N,00,N
20250416,151037,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12210,-210,5,-1.69,19149256290,1506787,28.11,12080,13280,12000,16140,8700,12420,12708.67,3.44,0,61693,14973,13696,12373,11096,9773,14335,11735,66,3720,500,8940,10,1,13104750,1600,-20.45,0.86,12,11.50,-597.00,14188.00,17890,20250214,-31.75,7860,20241029,55.34,17890,-31.75,20250214,9810,24.46,20250102,17890,-31.75,20250214,7860,55.34,20241029,4.16,Y,274090,500,65 억,,450271,N,N,25522,N,00,N
20250416,141035,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12370,-50,5,-0.40,18409954320,1446459,26.99,12080,13280,12000,16140,8700,12420,12727.60,3.44,0,59067,14973,13696,12373,11096,9773,14335,11735,66,3720,500,8940,10,1,13104750,1621,-20.72,0.87,12,11.04,-597.00,14188.00,17890,20250214,-30.86,7860,20241029,57.38,17890,-30.86,20250214,9810,26.10,20250102,17890,-30.86,20250214,7860,57.38,20241029,4.16,Y,274090,500,65 억,,450271,N,N,25522,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 161027 57 100.00 KOSDAQ 운송장비·부품 N N N N N 12610 270 2 2.19 21774527270 1694267 111.11 12550 13350 12210 16040 8640 12340 12851.93 4.06 0 -64170 13820 13080 12540 11800 11260 13450 12170 66 3700 500 8880 10 1 13104750 1653 -21.12 0.89 12 12.93 -597.00 14188.00 17890 20250214 -29.51 7860 20241029 60.43 17890 -29.51 20250214 9810 28.54 20250102 17890 -29.51 20250214 7860 60.43 20241029 4.27 Y 274090 500 65 억 532235 N N 22861 N 00 N
3 20250417 151038 57 100.00 KOSDAQ 운송장비·부품 N N N N N 12600 260 2 2.11 21355006570 1660980 108.93 12550 13350 12210 16040 8640 12340 12856.87 4.06 0 -68560 13820 13080 12540 11800 11260 13450 12170 66 3700 500 8880 10 1 13104750 1651 -21.11 0.89 12 12.67 -597.00 14188.00 17890 20250214 -29.57 7860 20241029 60.31 17890 -29.57 20250214 9810 28.44 20250102 17890 -29.57 20250214 7860 60.31 20241029 4.27 Y 274090 500 65 억 532235 N N 35457 N 00 N
4 20250417 141040 57 100.00 KOSDAQ 운송장비·부품 N N N N N 12770 430 2 3.48 19055233820 1480470 97.09 12550 13350 12210 16040 8640 12340 12871.07 4.06 0 -64436 13820 13080 12540 11800 11260 13450 12170 66 3700 500 8880 10 1 13104750 1673 -21.39 0.90 12 11.30 -597.00 14188.00 17890 20250214 -28.62 7860 20241029 62.47 17890 -28.62 20250214 9810 30.17 20250102 17890 -28.62 20250214 7860 62.47 20241029 4.27 Y 274090 500 65 억 532235 N N 35457 N 00 N
5 20250417 131038 57 100.00 KOSDAQ 운송장비·부품 N N N N N 12880 540 2 4.38 7291480840 569563 37.35 12550 13150 12210 16040 8640 12340 12801.89 4.06 0 -55328 13820 13080 12540 11800 11260 13450 12170 66 3700 500 8880 10 1 13104750 1688 -21.57 0.91 12 4.35 -597.00 14188.00 17890 20250214 -28.00 7860 20241029 63.87 17890 -28.00 20250214 9810 31.29 20250102 17890 -28.00 20250214 7860 63.87 20241029 4.27 Y 274090 500 65 억 532235 N N 35457 N 00 N
6 20250417 121037 57 100.00 KOSDAQ 운송장비·부품 N N N N N 12440 100 2 0.81 1616293840 130644 8.57 12550 12640 12210 16040 8640 12340 12371.74 4.06 0 -25015 13820 13080 12540 11800 11260 13450 12170 66 3700 500 8880 10 1 13104750 1630 -20.84 0.88 12 1.00 -597.00 14188.00 17890 20250214 -30.46 7860 20241029 58.27 17890 -30.46 20250214 9810 26.81 20250102 17890 -30.46 20250214 7860 58.27 20241029 4.27 Y 274090 500 65 억 532235 N N 35457 N 00 N
7 20250417 111035 57 100.00 KOSDAQ 운송장비·부품 N N N N N 12390 50 2 0.41 1392666130 112579 7.38 12550 12640 12210 16040 8640 12340 12370.57 4.06 0 -23454 13820 13080 12540 11800 11260 13450 12170 66 3700 500 8880 10 1 13104750 1624 -20.75 0.87 12 0.86 -597.00 14188.00 17890 20250214 -30.74 7860 20241029 57.63 17890 -30.74 20250214 9810 26.30 20250102 17890 -30.74 20250214 7860 57.63 20241029 4.27 Y 274090 500 65 억 532235 N N 35457 N 00 N
8 20250417 101037 57 100.00 KOSDAQ 운송장비·부품 N N N N N 12260 -80 5 -0.65 1144657000 92434 6.06 12550 12640 12210 16040 8640 12340 12383.51 4.06 0 -19482 13820 13080 12540 11800 11260 13450 12170 66 3700 500 8880 10 1 13104750 1607 -20.54 0.86 12 0.71 -597.00 14188.00 17890 20250214 -31.47 7860 20241029 55.98 17890 -31.47 20250214 9810 24.97 20250102 17890 -31.47 20250214 7860 55.98 20241029 4.27 Y 274090 500 65 억 532235 N N 35457 N 00 N
9 20250417 091041 57 100.00 KOSDAQ 운송장비·부품 N N N N N 12340 0 3 0.00 466976940 37443 2.46 12550 12640 12280 16040 8640 12340 12471.68 4.06 0 -2607 13820 13080 12540 11800 11260 13450 12170 66 3700 500 8880 10 1 13104750 1617 -20.67 0.87 12 0.29 -597.00 14188.00 17890 20250214 -31.02 7860 20241029 57.00 17890 -31.02 20250214 9810 25.79 20250102 17890 -31.02 20250214 7860 57.00 20241029 4.27 Y 274090 500 65 억 532235 N N 35457 N 00 N
10 20250416 161024 57 100.00 KOSDAQ 운송장비·부품 N N N N N 12340 -80 5 -0.64 19371233430 1524842 28.45 12080 13280 12000 16140 8700 12420 12703.97 3.44 0 60526 14973 13696 12373 11096 9773 14335 11735 66 3720 500 8940 10 1 13104750 1617 -20.67 0.87 12 11.64 -597.00 14188.00 17890 20250214 -31.02 7860 20241029 57.00 17890 -31.02 20250214 9810 25.79 20250102 17890 -31.02 20250214 7860 57.00 20241029 4.16 Y 274090 500 65 억 450271 N N 35457 N 00 N
11 20250416 151037 57 100.00 KOSDAQ 운송장비·부품 N N N N N 12210 -210 5 -1.69 19149256290 1506787 28.11 12080 13280 12000 16140 8700 12420 12708.67 3.44 0 61693 14973 13696 12373 11096 9773 14335 11735 66 3720 500 8940 10 1 13104750 1600 -20.45 0.86 12 11.50 -597.00 14188.00 17890 20250214 -31.75 7860 20241029 55.34 17890 -31.75 20250214 9810 24.46 20250102 17890 -31.75 20250214 7860 55.34 20241029 4.16 Y 274090 500 65 억 450271 N N 25522 N 00 N
12 20250416 141035 57 100.00 KOSDAQ 운송장비·부품 N N N N N 12370 -50 5 -0.40 18409954320 1446459 26.99 12080 13280 12000 16140 8700 12420 12727.60 3.44 0 59067 14973 13696 12373 11096 9773 14335 11735 66 3720 500 8940 10 1 13104750 1621 -20.72 0.87 12 11.04 -597.00 14188.00 17890 20250214 -30.86 7860 20241029 57.38 17890 -30.86 20250214 9810 26.10 20250102 17890 -30.86 20250214 7860 57.38 20241029 4.16 Y 274090 500 65 억 450271 N N 25522 N 00 N