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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011320/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
20250414,160248,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3600,40,2,1.12,1349500813,367388,241.03,3680,3850,3520,4625,2495,3560,3673.52,2.26,0,-16395,3710,3635,3500,3425,3290,3672,3462,97,1065,500,2490,5,1,19320695,696,9.02,0.56,12,1.90,399.00,6448.00,5200,20240527,-30.77,3155,20241210,14.10,3850,-6.49,20250414,3170,13.56,20250328,5200,-30.77,20240527,3155,14.10,20241210,2.68,Y,011320,500,96 억,,437523,N,N,4939,N,00,N
20250414,150250,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3570,10,2,0.28,1319067578,358899,235.46,3680,3850,3520,4625,2495,3560,3675.32,2.26,0,-16121,3710,3635,3500,3425,3290,3672,3462,97,1065,500,2490,5,1,19320695,690,8.95,0.55,12,1.86,399.00,6448.00,5200,20240527,-31.35,3155,20241210,13.15,3850,-7.27,20250414,3170,12.62,20250328,5200,-31.35,20240527,3155,13.15,20241210,2.68,Y,011320,500,96 억,,437523,N,N,2919,N,00,N
20250414,140249,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3590,30,2,0.84,1263774598,343397,225.29,3680,3850,3520,4625,2495,3560,3680.21,2.26,0,-19486,3710,3635,3500,3425,3290,3672,3462,97,1065,500,2490,5,1,19320695,694,9.00,0.56,12,1.78,399.00,6448.00,5200,20240527,-30.96,3155,20241210,13.79,3850,-6.75,20250414,3170,13.25,20250328,5200,-30.96,20240527,3155,13.79,20241210,2.68,Y,011320,500,96 억,,437523,N,N,2919,N,00,N
20250414,130250,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3565,5,2,0.14,1167291593,316505,207.65,3680,3850,3520,4625,2495,3560,3688.07,2.26,0,-16397,3710,3635,3500,3425,3290,3672,3462,97,1065,500,2490,5,1,19320695,689,8.93,0.55,12,1.64,399.00,6448.00,5200,20240527,-31.44,3155,20241210,13.00,3850,-7.40,20250414,3170,12.46,20250328,5200,-31.44,20240527,3155,13.00,20241210,2.68,Y,011320,500,96 억,,437523,N,N,2919,N,00,N
20250414,120250,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3575,15,2,0.42,1093288443,295685,193.99,3680,3850,3520,4625,2495,3560,3697.48,2.26,0,-11712,3710,3635,3500,3425,3290,3672,3462,97,1065,500,2490,5,1,19320695,691,8.96,0.55,12,1.53,399.00,6448.00,5200,20240527,-31.25,3155,20241210,13.31,3850,-7.14,20250414,3170,12.78,20250328,5200,-31.25,20240527,3155,13.31,20241210,2.68,Y,011320,500,96 억,,437523,N,N,2919,N,00,N
20250414,110249,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3562,2,2,0.06,1017115150,274201,179.89,3680,3850,3530,4625,2495,3560,3709.38,2.26,0,-17557,3710,3635,3500,3425,3290,3672,3462,97,1065,500,2490,5,1,19320695,688,8.93,0.55,12,1.42,399.00,6448.00,5200,20240527,-31.50,3155,20241210,12.90,3850,-7.48,20250414,3170,12.37,20250328,5200,-31.50,20240527,3155,12.90,20241210,2.68,Y,011320,500,96 억,,437523,N,N,2919,N,00,N
20250414,100249,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3610,50,2,1.40,884363734,237123,155.57,3680,3850,3610,4625,2495,3560,3729.56,2.26,0,-15935,3710,3635,3500,3425,3290,3672,3462,97,1065,500,2490,5,1,19320695,697,9.05,0.56,12,1.23,399.00,6448.00,5200,20240527,-30.58,3155,20241210,14.42,3850,-6.23,20250414,3170,13.88,20250328,5200,-30.58,20240527,3155,14.42,20241210,2.68,Y,011320,500,96 억,,437523,N,N,2919,N,00,N
20250414,090250,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3800,240,2,6.74,361141139,95924,62.93,3680,3850,3650,4625,2495,3560,3764.87,2.26,0,-14347,3710,3635,3500,3425,3290,3672,3462,97,1065,500,2490,5,1,19320695,734,9.52,0.59,12,0.50,399.00,6448.00,5200,20240527,-26.92,3155,20241210,20.44,3850,-1.30,20250414,3170,19.87,20250328,5200,-26.92,20240527,3155,20.44,20241210,2.68,Y,011320,500,96 억,,437523,N,N,2919,N,00,N
20250411,160247,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3560,105,2,3.04,530016886,151636,153.23,3450,3575,3365,4490,2420,3455,3495.48,2.33,0,-11821,3585,3520,3435,3370,3285,3552,3402,97,1035,500,2410,5,1,19320695,688,8.92,0.55,12,0.78,399.00,6448.00,5200,20240527,-31.54,3155,20241210,12.84,3645,-2.33,20250218,3170,12.30,20250328,5200,-31.54,20240527,3155,12.84,20241210,2.68,Y,011320,500,96 억,,449496,N,N,2919,N,00,N
20250411,150249,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3530,75,2,2.17,506614241,145040,146.56,3450,3575,3365,4490,2420,3455,3493.08,2.33,0,-9543,3585,3520,3435,3370,3285,3552,3402,97,1035,500,2410,5,1,19320695,682,8.85,0.55,12,0.75,399.00,6448.00,5200,20240527,-32.12,3155,20241210,11.89,3645,-3.16,20250218,3170,11.36,20250328,5200,-32.12,20240527,3155,11.89,20241210,2.68,Y,011320,500,96 억,,449496,N,N,2426,N,00,N
20250411,140249,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3520,65,2,1.88,427375755,122441,123.73,3450,3575,3365,4490,2420,3455,3490.63,2.33,0,-11602,3585,3520,3435,3370,3285,3552,3402,97,1035,500,2410,5,1,19320695,680,8.82,0.55,12,0.63,399.00,6448.00,5200,20240527,-32.31,3155,20241210,11.57,3645,-3.43,20250218,3170,11.04,20250328,5200,-32.31,20240527,3155,11.57,20241210,2.68,Y,011320,500,96 억,,449496,N,N,2426,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 20250414 160248 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3600 40 2 1.12 1349500813 367388 241.03 3680 3850 3520 4625 2495 3560 3673.52 2.26 0 -16395 3710 3635 3500 3425 3290 3672 3462 97 1065 500 2490 5 1 19320695 696 9.02 0.56 12 1.90 399.00 6448.00 5200 20240527 -30.77 3155 20241210 14.10 3850 -6.49 20250414 3170 13.56 20250328 5200 -30.77 20240527 3155 14.10 20241210 2.68 Y 011320 500 96 억 437523 N N 4939 N 00 N
3 20250414 150250 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3570 10 2 0.28 1319067578 358899 235.46 3680 3850 3520 4625 2495 3560 3675.32 2.26 0 -16121 3710 3635 3500 3425 3290 3672 3462 97 1065 500 2490 5 1 19320695 690 8.95 0.55 12 1.86 399.00 6448.00 5200 20240527 -31.35 3155 20241210 13.15 3850 -7.27 20250414 3170 12.62 20250328 5200 -31.35 20240527 3155 13.15 20241210 2.68 Y 011320 500 96 억 437523 N N 2919 N 00 N
4 20250414 140249 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3590 30 2 0.84 1263774598 343397 225.29 3680 3850 3520 4625 2495 3560 3680.21 2.26 0 -19486 3710 3635 3500 3425 3290 3672 3462 97 1065 500 2490 5 1 19320695 694 9.00 0.56 12 1.78 399.00 6448.00 5200 20240527 -30.96 3155 20241210 13.79 3850 -6.75 20250414 3170 13.25 20250328 5200 -30.96 20240527 3155 13.79 20241210 2.68 Y 011320 500 96 억 437523 N N 2919 N 00 N
5 20250414 130250 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3565 5 2 0.14 1167291593 316505 207.65 3680 3850 3520 4625 2495 3560 3688.07 2.26 0 -16397 3710 3635 3500 3425 3290 3672 3462 97 1065 500 2490 5 1 19320695 689 8.93 0.55 12 1.64 399.00 6448.00 5200 20240527 -31.44 3155 20241210 13.00 3850 -7.40 20250414 3170 12.46 20250328 5200 -31.44 20240527 3155 13.00 20241210 2.68 Y 011320 500 96 억 437523 N N 2919 N 00 N
6 20250414 120250 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3575 15 2 0.42 1093288443 295685 193.99 3680 3850 3520 4625 2495 3560 3697.48 2.26 0 -11712 3710 3635 3500 3425 3290 3672 3462 97 1065 500 2490 5 1 19320695 691 8.96 0.55 12 1.53 399.00 6448.00 5200 20240527 -31.25 3155 20241210 13.31 3850 -7.14 20250414 3170 12.78 20250328 5200 -31.25 20240527 3155 13.31 20241210 2.68 Y 011320 500 96 억 437523 N N 2919 N 00 N
7 20250414 110249 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3562 2 2 0.06 1017115150 274201 179.89 3680 3850 3530 4625 2495 3560 3709.38 2.26 0 -17557 3710 3635 3500 3425 3290 3672 3462 97 1065 500 2490 5 1 19320695 688 8.93 0.55 12 1.42 399.00 6448.00 5200 20240527 -31.50 3155 20241210 12.90 3850 -7.48 20250414 3170 12.37 20250328 5200 -31.50 20240527 3155 12.90 20241210 2.68 Y 011320 500 96 억 437523 N N 2919 N 00 N
8 20250414 100249 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3610 50 2 1.40 884363734 237123 155.57 3680 3850 3610 4625 2495 3560 3729.56 2.26 0 -15935 3710 3635 3500 3425 3290 3672 3462 97 1065 500 2490 5 1 19320695 697 9.05 0.56 12 1.23 399.00 6448.00 5200 20240527 -30.58 3155 20241210 14.42 3850 -6.23 20250414 3170 13.88 20250328 5200 -30.58 20240527 3155 14.42 20241210 2.68 Y 011320 500 96 억 437523 N N 2919 N 00 N
9 20250414 090250 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3800 240 2 6.74 361141139 95924 62.93 3680 3850 3650 4625 2495 3560 3764.87 2.26 0 -14347 3710 3635 3500 3425 3290 3672 3462 97 1065 500 2490 5 1 19320695 734 9.52 0.59 12 0.50 399.00 6448.00 5200 20240527 -26.92 3155 20241210 20.44 3850 -1.30 20250414 3170 19.87 20250328 5200 -26.92 20240527 3155 20.44 20241210 2.68 Y 011320 500 96 억 437523 N N 2919 N 00 N
10 20250411 160247 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3560 105 2 3.04 530016886 151636 153.23 3450 3575 3365 4490 2420 3455 3495.48 2.33 0 -11821 3585 3520 3435 3370 3285 3552 3402 97 1035 500 2410 5 1 19320695 688 8.92 0.55 12 0.78 399.00 6448.00 5200 20240527 -31.54 3155 20241210 12.84 3645 -2.33 20250218 3170 12.30 20250328 5200 -31.54 20240527 3155 12.84 20241210 2.68 Y 011320 500 96 억 449496 N N 2919 N 00 N
11 20250411 150249 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3530 75 2 2.17 506614241 145040 146.56 3450 3575 3365 4490 2420 3455 3493.08 2.33 0 -9543 3585 3520 3435 3370 3285 3552 3402 97 1035 500 2410 5 1 19320695 682 8.85 0.55 12 0.75 399.00 6448.00 5200 20240527 -32.12 3155 20241210 11.89 3645 -3.16 20250218 3170 11.36 20250328 5200 -32.12 20240527 3155 11.89 20241210 2.68 Y 011320 500 96 억 449496 N N 2426 N 00 N
12 20250411 140249 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3520 65 2 1.88 427375755 122441 123.73 3450 3575 3365 4490 2420 3455 3490.63 2.33 0 -11602 3585 3520 3435 3370 3285 3552 3402 97 1035 500 2410 5 1 19320695 680 8.82 0.55 12 0.63 399.00 6448.00 5200 20240527 -32.31 3155 20241210 11.57 3645 -3.43 20250218 3170 11.04 20250328 5200 -32.31 20240527 3155 11.57 20241210 2.68 Y 011320 500 96 억 449496 N N 2426 N 00 N