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
038110/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
20250414,160429,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2460,5,2,0.20,309174227,125964,46.55,2455,2500,2430,3190,1720,2455,2454.42,1.38,0,7346,2515,2485,2435,2405,2355,2500,2420,206,735,500,1760,5,1,41169370,1013,7.19,0.44,12,0.31,342.00,5590.00,4745,20240419,-48.16,2120,20241209,16.04,2945,-16.47,20250213,2260,8.85,20250102,4745,-48.16,20240419,2120,16.04,20241209,1.39,Y,038110,500,205 억,,568559,N,N,3037,N,00,N
20250414,150432,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2460,5,2,0.20,267522682,108958,40.27,2455,2500,2435,3190,1720,2455,2455.28,1.38,0,7195,2515,2485,2435,2405,2355,2500,2420,206,735,500,1760,5,1,41169370,1013,7.19,0.44,12,0.26,342.00,5590.00,4745,20240419,-48.16,2120,20241209,16.04,2945,-16.47,20250213,2260,8.85,20250102,4745,-48.16,20240419,2120,16.04,20241209,1.39,Y,038110,500,205 억,,568559,N,N,6622,N,00,N
20250414,140431,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2460,5,2,0.20,245860722,100144,37.01,2455,2500,2435,3190,1720,2455,2455.07,1.38,0,4577,2515,2485,2435,2405,2355,2500,2420,206,735,500,1760,5,1,41169370,1013,7.19,0.44,12,0.24,342.00,5590.00,4745,20240419,-48.16,2120,20241209,16.04,2945,-16.47,20250213,2260,8.85,20250102,4745,-48.16,20240419,2120,16.04,20241209,1.39,Y,038110,500,205 억,,568559,N,N,6622,N,00,N
20250414,130431,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2455,0,3,0.00,217473832,88595,32.74,2455,2500,2435,3190,1720,2455,2454.70,1.38,0,-804,2515,2485,2435,2405,2355,2500,2420,206,735,500,1760,5,1,41169370,1011,7.18,0.44,12,0.22,342.00,5590.00,4745,20240419,-48.26,2120,20241209,15.80,2945,-16.64,20250213,2260,8.63,20250102,4745,-48.26,20240419,2120,15.80,20241209,1.39,Y,038110,500,205 억,,568559,N,N,6622,N,00,N
20250414,120433,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2460,5,2,0.20,187660677,76465,28.26,2455,2500,2435,3190,1720,2455,2454.20,1.38,0,-544,2515,2485,2435,2405,2355,2500,2420,206,735,500,1760,5,1,41169370,1013,7.19,0.44,12,0.19,342.00,5590.00,4745,20240419,-48.16,2120,20241209,16.04,2945,-16.47,20250213,2260,8.85,20250102,4745,-48.16,20240419,2120,16.04,20241209,1.39,Y,038110,500,205 억,,568559,N,N,6622,N,00,N
20250414,110430,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2465,10,2,0.41,142404487,58105,21.47,2455,2500,2435,3190,1720,2455,2450.81,1.38,0,-5107,2515,2485,2435,2405,2355,2500,2420,206,735,500,1760,5,1,41169370,1015,7.21,0.44,12,0.14,342.00,5590.00,4745,20240419,-48.05,2120,20241209,16.27,2945,-16.30,20250213,2260,9.07,20250102,4745,-48.05,20240419,2120,16.27,20241209,1.39,Y,038110,500,205 억,,568559,N,N,6622,N,00,N
20250414,100432,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2450,-5,5,-0.20,83235845,33932,12.54,2455,2500,2435,3190,1720,2455,2453.02,1.38,0,-14572,2515,2485,2435,2405,2355,2500,2420,206,735,500,1760,5,1,41169370,1009,7.16,0.44,12,0.08,342.00,5590.00,4745,20240419,-48.37,2120,20241209,15.57,2945,-16.81,20250213,2260,8.41,20250102,4745,-48.37,20240419,2120,15.57,20241209,1.39,Y,038110,500,205 억,,568559,N,N,6622,N,00,N
20250414,090432,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2440,-15,5,-0.61,9922740,4047,1.50,2455,2500,2435,3190,1720,2455,2451.88,1.38,0,-820,2515,2485,2435,2405,2355,2500,2420,206,735,500,1760,5,1,41169370,1005,7.13,0.44,12,0.01,342.00,5590.00,4745,20240419,-48.58,2120,20241209,15.09,2945,-17.15,20250213,2260,7.96,20250102,4745,-48.58,20240419,2120,15.09,20241209,1.39,Y,038110,500,205 억,,568559,N,N,6622,N,00,N
20250411,160427,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2455,-20,5,-0.81,652018455,269185,10.42,2450,2465,2385,3215,1735,2475,2422.19,1.34,0,10770,2938,2706,2543,2311,2148,2822,2427,206,740,500,1780,5,1,41169370,1011,7.18,0.44,12,0.65,342.00,5590.00,4745,20240419,-48.26,2120,20241209,15.80,2945,-16.64,20250213,2260,8.63,20250102,4745,-48.26,20240419,2120,15.80,20241209,1.41,Y,038110,500,205 억,,553284,N,N,6622,N,00,N
20250411,150431,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2445,-30,5,-1.21,552555225,228504,8.85,2450,2465,2385,3215,1735,2475,2418.14,1.34,0,7399,2938,2706,2543,2311,2148,2822,2427,206,740,500,1780,5,1,41169370,1007,7.15,0.44,12,0.56,342.00,5590.00,4745,20240419,-48.47,2120,20241209,15.33,2945,-16.98,20250213,2260,8.19,20250102,4745,-48.47,20240419,2120,15.33,20241209,1.41,Y,038110,500,205 억,,553284,N,N,42440,N,00,N
20250411,140430,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2420,-55,5,-2.22,459625740,190302,7.37,2450,2465,2385,3215,1735,2475,2415.24,1.34,0,-2270,2938,2706,2543,2311,2148,2822,2427,206,740,500,1780,5,1,41169370,996,7.08,0.43,12,0.46,342.00,5590.00,4745,20240419,-49.00,2120,20241209,14.15,2945,-17.83,20250213,2260,7.08,20250102,4745,-49.00,20240419,2120,14.15,20241209,1.41,Y,038110,500,205 억,,553284,N,N,42440,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 160429 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2460 5 2 0.20 309174227 125964 46.55 2455 2500 2430 3190 1720 2455 2454.42 1.38 0 7346 2515 2485 2435 2405 2355 2500 2420 206 735 500 1760 5 1 41169370 1013 7.19 0.44 12 0.31 342.00 5590.00 4745 20240419 -48.16 2120 20241209 16.04 2945 -16.47 20250213 2260 8.85 20250102 4745 -48.16 20240419 2120 16.04 20241209 1.39 Y 038110 500 205 억 568559 N N 3037 N 00 N
3 20250414 150432 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2460 5 2 0.20 267522682 108958 40.27 2455 2500 2435 3190 1720 2455 2455.28 1.38 0 7195 2515 2485 2435 2405 2355 2500 2420 206 735 500 1760 5 1 41169370 1013 7.19 0.44 12 0.26 342.00 5590.00 4745 20240419 -48.16 2120 20241209 16.04 2945 -16.47 20250213 2260 8.85 20250102 4745 -48.16 20240419 2120 16.04 20241209 1.39 Y 038110 500 205 억 568559 N N 6622 N 00 N
4 20250414 140431 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2460 5 2 0.20 245860722 100144 37.01 2455 2500 2435 3190 1720 2455 2455.07 1.38 0 4577 2515 2485 2435 2405 2355 2500 2420 206 735 500 1760 5 1 41169370 1013 7.19 0.44 12 0.24 342.00 5590.00 4745 20240419 -48.16 2120 20241209 16.04 2945 -16.47 20250213 2260 8.85 20250102 4745 -48.16 20240419 2120 16.04 20241209 1.39 Y 038110 500 205 억 568559 N N 6622 N 00 N
5 20250414 130431 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2455 0 3 0.00 217473832 88595 32.74 2455 2500 2435 3190 1720 2455 2454.70 1.38 0 -804 2515 2485 2435 2405 2355 2500 2420 206 735 500 1760 5 1 41169370 1011 7.18 0.44 12 0.22 342.00 5590.00 4745 20240419 -48.26 2120 20241209 15.80 2945 -16.64 20250213 2260 8.63 20250102 4745 -48.26 20240419 2120 15.80 20241209 1.39 Y 038110 500 205 억 568559 N N 6622 N 00 N
6 20250414 120433 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2460 5 2 0.20 187660677 76465 28.26 2455 2500 2435 3190 1720 2455 2454.20 1.38 0 -544 2515 2485 2435 2405 2355 2500 2420 206 735 500 1760 5 1 41169370 1013 7.19 0.44 12 0.19 342.00 5590.00 4745 20240419 -48.16 2120 20241209 16.04 2945 -16.47 20250213 2260 8.85 20250102 4745 -48.16 20240419 2120 16.04 20241209 1.39 Y 038110 500 205 억 568559 N N 6622 N 00 N
7 20250414 110430 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2465 10 2 0.41 142404487 58105 21.47 2455 2500 2435 3190 1720 2455 2450.81 1.38 0 -5107 2515 2485 2435 2405 2355 2500 2420 206 735 500 1760 5 1 41169370 1015 7.21 0.44 12 0.14 342.00 5590.00 4745 20240419 -48.05 2120 20241209 16.27 2945 -16.30 20250213 2260 9.07 20250102 4745 -48.05 20240419 2120 16.27 20241209 1.39 Y 038110 500 205 억 568559 N N 6622 N 00 N
8 20250414 100432 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2450 -5 5 -0.20 83235845 33932 12.54 2455 2500 2435 3190 1720 2455 2453.02 1.38 0 -14572 2515 2485 2435 2405 2355 2500 2420 206 735 500 1760 5 1 41169370 1009 7.16 0.44 12 0.08 342.00 5590.00 4745 20240419 -48.37 2120 20241209 15.57 2945 -16.81 20250213 2260 8.41 20250102 4745 -48.37 20240419 2120 15.57 20241209 1.39 Y 038110 500 205 억 568559 N N 6622 N 00 N
9 20250414 090432 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2440 -15 5 -0.61 9922740 4047 1.50 2455 2500 2435 3190 1720 2455 2451.88 1.38 0 -820 2515 2485 2435 2405 2355 2500 2420 206 735 500 1760 5 1 41169370 1005 7.13 0.44 12 0.01 342.00 5590.00 4745 20240419 -48.58 2120 20241209 15.09 2945 -17.15 20250213 2260 7.96 20250102 4745 -48.58 20240419 2120 15.09 20241209 1.39 Y 038110 500 205 억 568559 N N 6622 N 00 N
10 20250411 160427 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2455 -20 5 -0.81 652018455 269185 10.42 2450 2465 2385 3215 1735 2475 2422.19 1.34 0 10770 2938 2706 2543 2311 2148 2822 2427 206 740 500 1780 5 1 41169370 1011 7.18 0.44 12 0.65 342.00 5590.00 4745 20240419 -48.26 2120 20241209 15.80 2945 -16.64 20250213 2260 8.63 20250102 4745 -48.26 20240419 2120 15.80 20241209 1.41 Y 038110 500 205 억 553284 N N 6622 N 00 N
11 20250411 150431 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2445 -30 5 -1.21 552555225 228504 8.85 2450 2465 2385 3215 1735 2475 2418.14 1.34 0 7399 2938 2706 2543 2311 2148 2822 2427 206 740 500 1780 5 1 41169370 1007 7.15 0.44 12 0.56 342.00 5590.00 4745 20240419 -48.47 2120 20241209 15.33 2945 -16.98 20250213 2260 8.19 20250102 4745 -48.47 20240419 2120 15.33 20241209 1.41 Y 038110 500 205 억 553284 N N 42440 N 00 N
12 20250411 140430 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2420 -55 5 -2.22 459625740 190302 7.37 2450 2465 2385 3215 1735 2475 2415.24 1.34 0 -2270 2938 2706 2543 2311 2148 2822 2427 206 740 500 1780 5 1 41169370 996 7.08 0.43 12 0.46 342.00 5590.00 4745 20240419 -49.00 2120 20241209 14.15 2945 -17.83 20250213 2260 7.08 20250102 4745 -49.00 20240419 2120 14.15 20241209 1.41 Y 038110 500 205 억 553284 N N 42440 N 00 N