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
043370/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
20250414,160449,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,9580,0,3,0.00,284035985,29716,126.71,9560,9630,9510,12450,6710,9580,9557.60,12.57,0,-5785,9980,9780,9550,9350,9120,9665,9235,105,2870,500,6890,10,1,21000000,2012,3.25,0.25,12,0.14,2950.00,38706.00,14350,20240617,-33.24,9050,20241115,5.86,11790,-18.74,20250325,9320,2.79,20250409,14350,-33.24,20240617,9050,5.86,20241115,0.55,Y,043370,500,105 억,,2638749,N,N,648,N,00,N
20250414,150451,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,9570,-10,5,-0.10,263397355,27561,117.52,9560,9630,9510,12450,6710,9580,9556.89,12.57,0,-5541,9980,9780,9550,9350,9120,9665,9235,105,2870,500,6890,10,1,21000000,2010,3.24,0.25,12,0.13,2950.00,38706.00,14350,20240617,-33.31,9050,20241115,5.75,11790,-18.83,20250325,9320,2.68,20250409,14350,-33.31,20240617,9050,5.75,20241115,0.55,Y,043370,500,105 억,,2638749,N,N,281,N,00,N
20250414,140451,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,9560,-20,5,-0.21,238287815,24938,106.34,9560,9630,9510,12450,6710,9580,9555.21,12.57,0,-5454,9980,9780,9550,9350,9120,9665,9235,105,2870,500,6890,10,1,21000000,2008,3.24,0.25,12,0.12,2950.00,38706.00,14350,20240617,-33.38,9050,20241115,5.64,11790,-18.91,20250325,9320,2.58,20250409,14350,-33.38,20240617,9050,5.64,20241115,0.55,Y,043370,500,105 억,,2638749,N,N,281,N,00,N
20250414,130451,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,9550,-30,5,-0.31,178531275,18682,79.66,9560,9630,9510,12450,6710,9580,9556.33,12.57,0,-5173,9980,9780,9550,9350,9120,9665,9235,105,2870,500,6890,10,1,21000000,2006,3.24,0.25,12,0.09,2950.00,38706.00,14350,20240617,-33.45,9050,20241115,5.52,11790,-19.00,20250325,9320,2.47,20250409,14350,-33.45,20240617,9050,5.52,20241115,0.55,Y,043370,500,105 억,,2638749,N,N,281,N,00,N
20250414,120452,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,9600,20,2,0.21,148121325,15498,66.08,9560,9630,9510,12450,6710,9580,9557.45,12.57,0,-5509,9980,9780,9550,9350,9120,9665,9235,105,2870,500,6890,10,1,21000000,2016,3.25,0.25,12,0.07,2950.00,38706.00,14350,20240617,-33.10,9050,20241115,6.08,11790,-18.58,20250325,9320,3.00,20250409,14350,-33.10,20240617,9050,6.08,20241115,0.55,Y,043370,500,105 억,,2638749,N,N,281,N,00,N
20250414,110449,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,9520,-60,5,-0.63,106484585,11134,47.48,9560,9630,9510,12450,6710,9580,9563.91,12.57,0,-5463,9980,9780,9550,9350,9120,9665,9235,105,2870,500,6890,10,1,21000000,1999,3.23,0.25,12,0.05,2950.00,38706.00,14350,20240617,-33.66,9050,20241115,5.19,11790,-19.25,20250325,9320,2.15,20250409,14350,-33.66,20240617,9050,5.19,20241115,0.55,Y,043370,500,105 억,,2638749,N,N,281,N,00,N
20250414,100451,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,9560,-20,5,-0.21,55668600,5813,24.79,9560,9630,9540,12450,6710,9580,9576.57,12.57,0,-3047,9980,9780,9550,9350,9120,9665,9235,105,2870,500,6890,10,1,21000000,2008,3.24,0.25,12,0.03,2950.00,38706.00,14350,20240617,-33.38,9050,20241115,5.64,11790,-18.91,20250325,9320,2.58,20250409,14350,-33.38,20240617,9050,5.64,20241115,0.55,Y,043370,500,105 억,,2638749,N,N,281,N,00,N
20250414,090452,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,9540,-40,5,-0.42,15950180,1668,7.11,9560,9600,9540,12450,6710,9580,9562.46,12.57,0,-1138,9980,9780,9550,9350,9120,9665,9235,105,2870,500,6890,10,1,21000000,2003,3.23,0.25,12,0.01,2950.00,38706.00,14350,20240617,-33.52,9050,20241115,5.41,11790,-19.08,20250325,9320,2.36,20250409,14350,-33.52,20240617,9050,5.41,20241115,0.55,Y,043370,500,105 억,,2638749,N,N,281,N,00,N
20250411,160446,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,9580,-120,5,-1.24,221519530,23390,90.93,9750,9750,9320,12610,6790,9700,9469.75,12.56,0,2333,10080,9890,9770,9580,9460,9830,9520,105,2910,500,6980,10,1,21000000,2012,3.25,0.25,12,0.11,2950.00,38706.00,14350,20240617,-33.24,9050,20241115,5.86,11790,-18.74,20250325,9320,2.79,20250411,14350,-33.24,20240617,9050,5.86,20241115,0.58,Y,043370,500,105 억,,2636864,N,N,281,N,00,N
20250411,150450,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,9530,-170,5,-1.75,210127250,22197,86.29,9750,9750,9320,12610,6790,9700,9466.47,12.56,0,2744,10080,9890,9770,9580,9460,9830,9520,105,2910,500,6980,10,1,21000000,2001,3.23,0.25,12,0.11,2950.00,38706.00,14350,20240617,-33.59,9050,20241115,5.30,11790,-19.17,20250325,9320,2.25,20250411,14350,-33.59,20240617,9050,5.30,20241115,0.58,Y,043370,500,105 억,,2636864,N,N,307,N,00,N
20250411,140449,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,9530,-170,5,-1.75,175055380,18516,71.98,9750,9750,9320,12610,6790,9700,9454.28,12.56,0,1709,10080,9890,9770,9580,9460,9830,9520,105,2910,500,6980,10,1,21000000,2001,3.23,0.25,12,0.09,2950.00,38706.00,14350,20240617,-33.59,9050,20241115,5.30,11790,-19.17,20250325,9320,2.25,20250411,14350,-33.59,20240617,9050,5.30,20241115,0.58,Y,043370,500,105 억,,2636864,N,N,307,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 160449 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 9580 0 3 0.00 284035985 29716 126.71 9560 9630 9510 12450 6710 9580 9557.60 12.57 0 -5785 9980 9780 9550 9350 9120 9665 9235 105 2870 500 6890 10 1 21000000 2012 3.25 0.25 12 0.14 2950.00 38706.00 14350 20240617 -33.24 9050 20241115 5.86 11790 -18.74 20250325 9320 2.79 20250409 14350 -33.24 20240617 9050 5.86 20241115 0.55 Y 043370 500 105 억 2638749 N N 648 N 00 N
3 20250414 150451 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 9570 -10 5 -0.10 263397355 27561 117.52 9560 9630 9510 12450 6710 9580 9556.89 12.57 0 -5541 9980 9780 9550 9350 9120 9665 9235 105 2870 500 6890 10 1 21000000 2010 3.24 0.25 12 0.13 2950.00 38706.00 14350 20240617 -33.31 9050 20241115 5.75 11790 -18.83 20250325 9320 2.68 20250409 14350 -33.31 20240617 9050 5.75 20241115 0.55 Y 043370 500 105 억 2638749 N N 281 N 00 N
4 20250414 140451 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 9560 -20 5 -0.21 238287815 24938 106.34 9560 9630 9510 12450 6710 9580 9555.21 12.57 0 -5454 9980 9780 9550 9350 9120 9665 9235 105 2870 500 6890 10 1 21000000 2008 3.24 0.25 12 0.12 2950.00 38706.00 14350 20240617 -33.38 9050 20241115 5.64 11790 -18.91 20250325 9320 2.58 20250409 14350 -33.38 20240617 9050 5.64 20241115 0.55 Y 043370 500 105 억 2638749 N N 281 N 00 N
5 20250414 130451 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 9550 -30 5 -0.31 178531275 18682 79.66 9560 9630 9510 12450 6710 9580 9556.33 12.57 0 -5173 9980 9780 9550 9350 9120 9665 9235 105 2870 500 6890 10 1 21000000 2006 3.24 0.25 12 0.09 2950.00 38706.00 14350 20240617 -33.45 9050 20241115 5.52 11790 -19.00 20250325 9320 2.47 20250409 14350 -33.45 20240617 9050 5.52 20241115 0.55 Y 043370 500 105 억 2638749 N N 281 N 00 N
6 20250414 120452 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 9600 20 2 0.21 148121325 15498 66.08 9560 9630 9510 12450 6710 9580 9557.45 12.57 0 -5509 9980 9780 9550 9350 9120 9665 9235 105 2870 500 6890 10 1 21000000 2016 3.25 0.25 12 0.07 2950.00 38706.00 14350 20240617 -33.10 9050 20241115 6.08 11790 -18.58 20250325 9320 3.00 20250409 14350 -33.10 20240617 9050 6.08 20241115 0.55 Y 043370 500 105 억 2638749 N N 281 N 00 N
7 20250414 110449 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 9520 -60 5 -0.63 106484585 11134 47.48 9560 9630 9510 12450 6710 9580 9563.91 12.57 0 -5463 9980 9780 9550 9350 9120 9665 9235 105 2870 500 6890 10 1 21000000 1999 3.23 0.25 12 0.05 2950.00 38706.00 14350 20240617 -33.66 9050 20241115 5.19 11790 -19.25 20250325 9320 2.15 20250409 14350 -33.66 20240617 9050 5.19 20241115 0.55 Y 043370 500 105 억 2638749 N N 281 N 00 N
8 20250414 100451 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 9560 -20 5 -0.21 55668600 5813 24.79 9560 9630 9540 12450 6710 9580 9576.57 12.57 0 -3047 9980 9780 9550 9350 9120 9665 9235 105 2870 500 6890 10 1 21000000 2008 3.24 0.25 12 0.03 2950.00 38706.00 14350 20240617 -33.38 9050 20241115 5.64 11790 -18.91 20250325 9320 2.58 20250409 14350 -33.38 20240617 9050 5.64 20241115 0.55 Y 043370 500 105 억 2638749 N N 281 N 00 N
9 20250414 090452 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 9540 -40 5 -0.42 15950180 1668 7.11 9560 9600 9540 12450 6710 9580 9562.46 12.57 0 -1138 9980 9780 9550 9350 9120 9665 9235 105 2870 500 6890 10 1 21000000 2003 3.23 0.25 12 0.01 2950.00 38706.00 14350 20240617 -33.52 9050 20241115 5.41 11790 -19.08 20250325 9320 2.36 20250409 14350 -33.52 20240617 9050 5.41 20241115 0.55 Y 043370 500 105 억 2638749 N N 281 N 00 N
10 20250411 160446 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 9580 -120 5 -1.24 221519530 23390 90.93 9750 9750 9320 12610 6790 9700 9469.75 12.56 0 2333 10080 9890 9770 9580 9460 9830 9520 105 2910 500 6980 10 1 21000000 2012 3.25 0.25 12 0.11 2950.00 38706.00 14350 20240617 -33.24 9050 20241115 5.86 11790 -18.74 20250325 9320 2.79 20250411 14350 -33.24 20240617 9050 5.86 20241115 0.58 Y 043370 500 105 억 2636864 N N 281 N 00 N
11 20250411 150450 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 9530 -170 5 -1.75 210127250 22197 86.29 9750 9750 9320 12610 6790 9700 9466.47 12.56 0 2744 10080 9890 9770 9580 9460 9830 9520 105 2910 500 6980 10 1 21000000 2001 3.23 0.25 12 0.11 2950.00 38706.00 14350 20240617 -33.59 9050 20241115 5.30 11790 -19.17 20250325 9320 2.25 20250411 14350 -33.59 20240617 9050 5.30 20241115 0.58 Y 043370 500 105 억 2636864 N N 307 N 00 N
12 20250411 140449 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 9530 -170 5 -1.75 175055380 18516 71.98 9750 9750 9320 12610 6790 9700 9454.28 12.56 0 1709 10080 9890 9770 9580 9460 9830 9520 105 2910 500 6980 10 1 21000000 2001 3.23 0.25 12 0.09 2950.00 38706.00 14350 20240617 -33.59 9050 20241115 5.30 11790 -19.17 20250325 9320 2.25 20250411 14350 -33.59 20240617 9050 5.30 20241115 0.58 Y 043370 500 105 억 2636864 N N 307 N 00 N