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
085910/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
20250414,160641,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3000,-45,5,-1.48,108954170,36364,253.83,3020,3020,2965,3955,2135,3045,2996.21,8.70,0,2262,3131,3087,3036,2992,2941,3110,3015,70,910,500,2190,5,1,13934818,418,8.62,0.72,12,0.26,348.00,4171.00,3960,20240404,-24.24,2760,20240805,8.70,3450,-13.04,20250210,2890,3.81,20250210,3785,-20.74,20240624,2760,8.70,20240805,0.63,Y,085910,500,69 억,,1212758,N,N,0,N,00,N
20250414,150646,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3010,-35,5,-1.15,107102625,35747,249.53,3020,3020,2965,3955,2135,3045,2996.13,8.70,0,2767,3131,3087,3036,2992,2941,3110,3015,70,910,500,2190,5,1,13934818,419,8.65,0.72,12,0.26,348.00,4171.00,3960,20240404,-23.99,2760,20240805,9.06,3450,-12.75,20250210,2890,4.15,20250210,3785,-20.48,20240624,2760,9.06,20240805,0.63,Y,085910,500,69 억,,1212758,N,N,0,N,00,N
20250414,140645,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3000,-45,5,-1.48,106721700,35620,248.64,3020,3020,2965,3955,2135,3045,2996.12,8.70,0,2782,3131,3087,3036,2992,2941,3110,3015,70,910,500,2190,5,1,13934818,418,8.62,0.72,12,0.26,348.00,4171.00,3960,20240404,-24.24,2760,20240805,8.70,3450,-13.04,20250210,2890,3.81,20250210,3785,-20.74,20240624,2760,8.70,20240805,0.63,Y,085910,500,69 억,,1212758,N,N,0,N,00,N
20250414,130644,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3000,-45,5,-1.48,60618725,20238,141.27,3020,3020,2965,3955,2135,3045,2995.29,8.70,0,1286,3131,3087,3036,2992,2941,3110,3015,70,910,500,2190,5,1,13934818,418,8.62,0.72,12,0.15,348.00,4171.00,3960,20240404,-24.24,2760,20240805,8.70,3450,-13.04,20250210,2890,3.81,20250210,3785,-20.74,20240624,2760,8.70,20240805,0.63,Y,085910,500,69 억,,1212758,N,N,0,N,00,N
20250414,120647,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2995,-50,5,-1.64,56688890,18927,132.12,3020,3020,2965,3955,2135,3045,2995.13,8.70,0,1282,3131,3087,3036,2992,2941,3110,3015,70,910,500,2190,5,1,13934818,417,8.61,0.72,12,0.14,348.00,4171.00,3960,20240404,-24.37,2760,20240805,8.51,3450,-13.19,20250210,2890,3.63,20250210,3785,-20.87,20240624,2760,8.51,20240805,0.63,Y,085910,500,69 억,,1212758,N,N,0,N,00,N
20250414,110642,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3000,-45,5,-1.48,50978320,17022,118.82,3020,3020,2965,3955,2135,3045,2994.85,8.70,0,1269,3131,3087,3036,2992,2941,3110,3015,70,910,500,2190,5,1,13934818,418,8.62,0.72,12,0.12,348.00,4171.00,3960,20240404,-24.24,2760,20240805,8.70,3450,-13.04,20250210,2890,3.81,20250210,3785,-20.74,20240624,2760,8.70,20240805,0.63,Y,085910,500,69 억,,1212758,N,N,0,N,00,N
20250414,100645,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2995,-50,5,-1.64,44257540,14781,103.18,3020,3020,2965,3955,2135,3045,2994.22,8.70,0,1261,3131,3087,3036,2992,2941,3110,3015,70,910,500,2190,5,1,13934818,417,8.61,0.72,12,0.11,348.00,4171.00,3960,20240404,-24.37,2760,20240805,8.51,3450,-13.19,20250210,2890,3.63,20250210,3785,-20.87,20240624,2760,8.51,20240805,0.63,Y,085910,500,69 억,,1212758,N,N,0,N,00,N
20250414,090646,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2985,-60,5,-1.97,20420045,6794,47.42,3020,3020,2985,3955,2135,3045,3005.60,8.70,0,174,3131,3087,3036,2992,2941,3110,3015,70,910,500,2190,5,1,13934818,416,8.58,0.72,12,0.05,348.00,4171.00,3960,20240404,-24.62,2760,20240805,8.15,3450,-13.48,20250210,2890,3.29,20250210,3785,-21.14,20240624,2760,8.15,20240805,0.63,Y,085910,500,69 억,,1212758,N,N,0,N,00,N
20250411,160638,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3045,25,2,0.83,43454870,14326,161.00,3020,3080,2985,3925,2115,3020,3033.29,8.71,0,-548,3063,3041,3003,2981,2943,3052,2992,70,905,500,2170,5,1,13934818,424,8.75,0.73,12,0.10,348.00,4171.00,3960,20240404,-23.11,2760,20240805,10.33,3450,-11.74,20250210,2890,5.36,20250210,3785,-19.55,20240624,2760,10.33,20240805,0.73,Y,085910,500,69 억,,1213208,N,N,0,N,00,N
20250411,150643,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3050,30,2,0.99,42797300,14110,158.57,3020,3080,2985,3925,2115,3020,3033.12,8.71,0,-538,3063,3041,3003,2981,2943,3052,2992,70,905,500,2170,5,1,13934818,425,8.76,0.73,12,0.10,348.00,4171.00,3960,20240404,-22.98,2760,20240805,10.51,3450,-11.59,20250210,2890,5.54,20250210,3785,-19.42,20240624,2760,10.51,20240805,0.73,Y,085910,500,69 억,,1213208,N,N,0,N,00,N
20250411,140642,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3020,0,3,0.00,16113015,5353,60.16,3020,3025,2985,3925,2115,3020,3010.09,8.71,0,-94,3063,3041,3003,2981,2943,3052,2992,70,905,500,2170,5,1,13934818,421,8.68,0.72,12,0.04,348.00,4171.00,3960,20240404,-23.74,2760,20240805,9.42,3450,-12.46,20250210,2890,4.50,20250210,3785,-20.21,20240624,2760,9.42,20240805,0.73,Y,085910,500,69 억,,1213208,N,N,0,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 160641 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3000 -45 5 -1.48 108954170 36364 253.83 3020 3020 2965 3955 2135 3045 2996.21 8.70 0 2262 3131 3087 3036 2992 2941 3110 3015 70 910 500 2190 5 1 13934818 418 8.62 0.72 12 0.26 348.00 4171.00 3960 20240404 -24.24 2760 20240805 8.70 3450 -13.04 20250210 2890 3.81 20250210 3785 -20.74 20240624 2760 8.70 20240805 0.63 Y 085910 500 69 억 1212758 N N 0 N 00 N
3 20250414 150646 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3010 -35 5 -1.15 107102625 35747 249.53 3020 3020 2965 3955 2135 3045 2996.13 8.70 0 2767 3131 3087 3036 2992 2941 3110 3015 70 910 500 2190 5 1 13934818 419 8.65 0.72 12 0.26 348.00 4171.00 3960 20240404 -23.99 2760 20240805 9.06 3450 -12.75 20250210 2890 4.15 20250210 3785 -20.48 20240624 2760 9.06 20240805 0.63 Y 085910 500 69 억 1212758 N N 0 N 00 N
4 20250414 140645 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3000 -45 5 -1.48 106721700 35620 248.64 3020 3020 2965 3955 2135 3045 2996.12 8.70 0 2782 3131 3087 3036 2992 2941 3110 3015 70 910 500 2190 5 1 13934818 418 8.62 0.72 12 0.26 348.00 4171.00 3960 20240404 -24.24 2760 20240805 8.70 3450 -13.04 20250210 2890 3.81 20250210 3785 -20.74 20240624 2760 8.70 20240805 0.63 Y 085910 500 69 억 1212758 N N 0 N 00 N
5 20250414 130644 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3000 -45 5 -1.48 60618725 20238 141.27 3020 3020 2965 3955 2135 3045 2995.29 8.70 0 1286 3131 3087 3036 2992 2941 3110 3015 70 910 500 2190 5 1 13934818 418 8.62 0.72 12 0.15 348.00 4171.00 3960 20240404 -24.24 2760 20240805 8.70 3450 -13.04 20250210 2890 3.81 20250210 3785 -20.74 20240624 2760 8.70 20240805 0.63 Y 085910 500 69 억 1212758 N N 0 N 00 N
6 20250414 120647 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2995 -50 5 -1.64 56688890 18927 132.12 3020 3020 2965 3955 2135 3045 2995.13 8.70 0 1282 3131 3087 3036 2992 2941 3110 3015 70 910 500 2190 5 1 13934818 417 8.61 0.72 12 0.14 348.00 4171.00 3960 20240404 -24.37 2760 20240805 8.51 3450 -13.19 20250210 2890 3.63 20250210 3785 -20.87 20240624 2760 8.51 20240805 0.63 Y 085910 500 69 억 1212758 N N 0 N 00 N
7 20250414 110642 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3000 -45 5 -1.48 50978320 17022 118.82 3020 3020 2965 3955 2135 3045 2994.85 8.70 0 1269 3131 3087 3036 2992 2941 3110 3015 70 910 500 2190 5 1 13934818 418 8.62 0.72 12 0.12 348.00 4171.00 3960 20240404 -24.24 2760 20240805 8.70 3450 -13.04 20250210 2890 3.81 20250210 3785 -20.74 20240624 2760 8.70 20240805 0.63 Y 085910 500 69 억 1212758 N N 0 N 00 N
8 20250414 100645 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2995 -50 5 -1.64 44257540 14781 103.18 3020 3020 2965 3955 2135 3045 2994.22 8.70 0 1261 3131 3087 3036 2992 2941 3110 3015 70 910 500 2190 5 1 13934818 417 8.61 0.72 12 0.11 348.00 4171.00 3960 20240404 -24.37 2760 20240805 8.51 3450 -13.19 20250210 2890 3.63 20250210 3785 -20.87 20240624 2760 8.51 20240805 0.63 Y 085910 500 69 억 1212758 N N 0 N 00 N
9 20250414 090646 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2985 -60 5 -1.97 20420045 6794 47.42 3020 3020 2985 3955 2135 3045 3005.60 8.70 0 174 3131 3087 3036 2992 2941 3110 3015 70 910 500 2190 5 1 13934818 416 8.58 0.72 12 0.05 348.00 4171.00 3960 20240404 -24.62 2760 20240805 8.15 3450 -13.48 20250210 2890 3.29 20250210 3785 -21.14 20240624 2760 8.15 20240805 0.63 Y 085910 500 69 억 1212758 N N 0 N 00 N
10 20250411 160638 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3045 25 2 0.83 43454870 14326 161.00 3020 3080 2985 3925 2115 3020 3033.29 8.71 0 -548 3063 3041 3003 2981 2943 3052 2992 70 905 500 2170 5 1 13934818 424 8.75 0.73 12 0.10 348.00 4171.00 3960 20240404 -23.11 2760 20240805 10.33 3450 -11.74 20250210 2890 5.36 20250210 3785 -19.55 20240624 2760 10.33 20240805 0.73 Y 085910 500 69 억 1213208 N N 0 N 00 N
11 20250411 150643 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3050 30 2 0.99 42797300 14110 158.57 3020 3080 2985 3925 2115 3020 3033.12 8.71 0 -538 3063 3041 3003 2981 2943 3052 2992 70 905 500 2170 5 1 13934818 425 8.76 0.73 12 0.10 348.00 4171.00 3960 20240404 -22.98 2760 20240805 10.51 3450 -11.59 20250210 2890 5.54 20250210 3785 -19.42 20240624 2760 10.51 20240805 0.73 Y 085910 500 69 억 1213208 N N 0 N 00 N
12 20250411 140642 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3020 0 3 0.00 16113015 5353 60.16 3020 3025 2985 3925 2115 3020 3010.09 8.71 0 -94 3063 3041 3003 2981 2943 3052 2992 70 905 500 2170 5 1 13934818 421 8.68 0.72 12 0.04 348.00 4171.00 3960 20240404 -23.74 2760 20240805 9.42 3450 -12.46 20250210 2890 4.50 20250210 3785 -20.21 20240624 2760 9.42 20240805 0.73 Y 085910 500 69 억 1213208 N N 0 N 00 N