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
092460/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
20250414,160701,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8920,430,2,5.06,1051295920,119040,100.01,8700,8950,8600,11030,5950,8490,8831.40,2.94,0,28525,8963,8726,8443,8206,7923,8845,8325,88,2540,500,6110,10,1,17109680,1526,11.12,0.86,12,0.70,802.00,10326.00,9920,20250212,-10.08,5900,20240408,51.19,9920,-10.08,20250212,7460,19.57,20250407,9920,-10.08,20250212,6050,47.44,20240417,2.38,Y,092460,500,88 억,,502412,N,N,113,N,00,N
20250414,150707,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8930,440,2,5.18,1030175120,116673,98.02,8700,8950,8600,11030,5950,8490,8829.59,2.94,0,27404,8963,8726,8443,8206,7923,8845,8325,88,2540,500,6110,10,1,17109680,1528,11.13,0.86,12,0.68,802.00,10326.00,9920,20250212,-9.98,5900,20240408,51.36,9920,-9.98,20250212,7460,19.71,20250407,9920,-9.98,20250212,6050,47.60,20240417,2.38,Y,092460,500,88 억,,502412,N,N,113,N,00,N
20250414,140705,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8910,420,2,4.95,908198900,102995,86.53,8700,8940,8600,11030,5950,8490,8817.89,2.94,0,22662,8963,8726,8443,8206,7923,8845,8325,88,2540,500,6110,10,1,17109680,1524,11.11,0.86,12,0.60,802.00,10326.00,9920,20250212,-10.18,5900,20240408,51.02,9920,-10.18,20250212,7460,19.44,20250407,9920,-10.18,20250212,6050,47.27,20240417,2.38,Y,092460,500,88 억,,502412,N,N,113,N,00,N
20250414,130704,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8880,390,2,4.59,739278000,84023,70.59,8700,8910,8600,11030,5950,8490,8798.52,2.94,0,17555,8963,8726,8443,8206,7923,8845,8325,88,2540,500,6110,10,1,17109680,1519,11.07,0.86,12,0.49,802.00,10326.00,9920,20250212,-10.48,5900,20240408,50.51,9920,-10.48,20250212,7460,19.03,20250407,9920,-10.48,20250212,6050,46.78,20240417,2.38,Y,092460,500,88 억,,502412,N,N,113,N,00,N
20250414,120707,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8880,390,2,4.59,642204780,73087,61.40,8700,8910,8600,11030,5950,8490,8786.85,2.94,0,13251,8963,8726,8443,8206,7923,8845,8325,88,2540,500,6110,10,1,17109680,1519,11.07,0.86,12,0.43,802.00,10326.00,9920,20250212,-10.48,5900,20240408,50.51,9920,-10.48,20250212,7460,19.03,20250407,9920,-10.48,20250212,6050,46.78,20240417,2.38,Y,092460,500,88 억,,502412,N,N,113,N,00,N
20250414,110702,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8810,320,2,3.77,593282925,67564,56.76,8700,8910,8600,11030,5950,8490,8781.05,2.94,0,11652,8963,8726,8443,8206,7923,8845,8325,88,2540,500,6110,10,1,17109680,1507,10.99,0.85,12,0.39,802.00,10326.00,9920,20250212,-11.19,5900,20240408,49.32,9920,-11.19,20250212,7460,18.10,20250407,9920,-11.19,20250212,6050,45.62,20240417,2.38,Y,092460,500,88 억,,502412,N,N,113,N,00,N
20250414,100705,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8870,380,2,4.48,519780625,59261,49.79,8700,8910,8600,11030,5950,8490,8771.04,2.94,0,11432,8963,8726,8443,8206,7923,8845,8325,88,2540,500,6110,10,1,17109680,1518,11.06,0.86,12,0.35,802.00,10326.00,9920,20250212,-10.58,5900,20240408,50.34,9920,-10.58,20250212,7460,18.90,20250407,9920,-10.58,20250212,6050,46.61,20240417,2.38,Y,092460,500,88 억,,502412,N,N,113,N,00,N
20250414,090706,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8670,180,2,2.12,195901370,22518,18.92,8700,8750,8600,11030,5950,8490,8699.77,2.94,0,2464,8963,8726,8443,8206,7923,8845,8325,88,2540,500,6110,10,1,17109680,1483,10.81,0.84,12,0.13,802.00,10326.00,9920,20250212,-12.60,5900,20240408,46.95,9920,-12.60,20250212,7460,16.22,20250407,9920,-12.60,20250212,6050,43.31,20240417,2.38,Y,092460,500,88 억,,502412,N,N,113,N,00,N
20250411,160657,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8490,300,2,3.66,1016177205,119017,113.06,8160,8680,8160,10640,5740,8190,8538.09,2.89,0,7361,8523,8356,8123,7956,7723,8440,8040,88,2450,500,5890,10,1,17109680,1453,10.59,0.82,12,0.70,802.00,10326.00,9920,20250212,-14.42,5900,20240408,43.90,9920,-14.42,20250212,7460,13.81,20250407,9920,-14.42,20250212,5910,43.65,20240411,2.35,Y,092460,500,88 억,,494949,N,N,113,N,00,N
20250411,150703,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8520,330,2,4.03,972546215,113910,108.21,8160,8680,8160,10640,5740,8190,8537.85,2.89,0,11099,8523,8356,8123,7956,7723,8440,8040,88,2450,500,5890,10,1,17109680,1458,10.62,0.83,12,0.67,802.00,10326.00,9920,20250212,-14.11,5900,20240408,44.41,9920,-14.11,20250212,7460,14.21,20250407,9920,-14.11,20250212,5910,44.16,20240411,2.35,Y,092460,500,88 억,,494949,N,N,0,N,00,N
20250411,140702,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8550,360,2,4.40,936043785,109621,104.14,8160,8680,8160,10640,5740,8190,8538.91,2.89,0,9922,8523,8356,8123,7956,7723,8440,8040,88,2450,500,5890,10,1,17109680,1463,10.66,0.83,12,0.64,802.00,10326.00,9920,20250212,-13.81,5900,20240408,44.92,9920,-13.81,20250212,7460,14.61,20250407,9920,-13.81,20250212,5910,44.67,20240411,2.35,Y,092460,500,88 억,,494949,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 160701 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8920 430 2 5.06 1051295920 119040 100.01 8700 8950 8600 11030 5950 8490 8831.40 2.94 0 28525 8963 8726 8443 8206 7923 8845 8325 88 2540 500 6110 10 1 17109680 1526 11.12 0.86 12 0.70 802.00 10326.00 9920 20250212 -10.08 5900 20240408 51.19 9920 -10.08 20250212 7460 19.57 20250407 9920 -10.08 20250212 6050 47.44 20240417 2.38 Y 092460 500 88 억 502412 N N 113 N 00 N
3 20250414 150707 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8930 440 2 5.18 1030175120 116673 98.02 8700 8950 8600 11030 5950 8490 8829.59 2.94 0 27404 8963 8726 8443 8206 7923 8845 8325 88 2540 500 6110 10 1 17109680 1528 11.13 0.86 12 0.68 802.00 10326.00 9920 20250212 -9.98 5900 20240408 51.36 9920 -9.98 20250212 7460 19.71 20250407 9920 -9.98 20250212 6050 47.60 20240417 2.38 Y 092460 500 88 억 502412 N N 113 N 00 N
4 20250414 140705 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8910 420 2 4.95 908198900 102995 86.53 8700 8940 8600 11030 5950 8490 8817.89 2.94 0 22662 8963 8726 8443 8206 7923 8845 8325 88 2540 500 6110 10 1 17109680 1524 11.11 0.86 12 0.60 802.00 10326.00 9920 20250212 -10.18 5900 20240408 51.02 9920 -10.18 20250212 7460 19.44 20250407 9920 -10.18 20250212 6050 47.27 20240417 2.38 Y 092460 500 88 억 502412 N N 113 N 00 N
5 20250414 130704 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8880 390 2 4.59 739278000 84023 70.59 8700 8910 8600 11030 5950 8490 8798.52 2.94 0 17555 8963 8726 8443 8206 7923 8845 8325 88 2540 500 6110 10 1 17109680 1519 11.07 0.86 12 0.49 802.00 10326.00 9920 20250212 -10.48 5900 20240408 50.51 9920 -10.48 20250212 7460 19.03 20250407 9920 -10.48 20250212 6050 46.78 20240417 2.38 Y 092460 500 88 억 502412 N N 113 N 00 N
6 20250414 120707 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8880 390 2 4.59 642204780 73087 61.40 8700 8910 8600 11030 5950 8490 8786.85 2.94 0 13251 8963 8726 8443 8206 7923 8845 8325 88 2540 500 6110 10 1 17109680 1519 11.07 0.86 12 0.43 802.00 10326.00 9920 20250212 -10.48 5900 20240408 50.51 9920 -10.48 20250212 7460 19.03 20250407 9920 -10.48 20250212 6050 46.78 20240417 2.38 Y 092460 500 88 억 502412 N N 113 N 00 N
7 20250414 110702 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8810 320 2 3.77 593282925 67564 56.76 8700 8910 8600 11030 5950 8490 8781.05 2.94 0 11652 8963 8726 8443 8206 7923 8845 8325 88 2540 500 6110 10 1 17109680 1507 10.99 0.85 12 0.39 802.00 10326.00 9920 20250212 -11.19 5900 20240408 49.32 9920 -11.19 20250212 7460 18.10 20250407 9920 -11.19 20250212 6050 45.62 20240417 2.38 Y 092460 500 88 억 502412 N N 113 N 00 N
8 20250414 100705 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8870 380 2 4.48 519780625 59261 49.79 8700 8910 8600 11030 5950 8490 8771.04 2.94 0 11432 8963 8726 8443 8206 7923 8845 8325 88 2540 500 6110 10 1 17109680 1518 11.06 0.86 12 0.35 802.00 10326.00 9920 20250212 -10.58 5900 20240408 50.34 9920 -10.58 20250212 7460 18.90 20250407 9920 -10.58 20250212 6050 46.61 20240417 2.38 Y 092460 500 88 억 502412 N N 113 N 00 N
9 20250414 090706 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8670 180 2 2.12 195901370 22518 18.92 8700 8750 8600 11030 5950 8490 8699.77 2.94 0 2464 8963 8726 8443 8206 7923 8845 8325 88 2540 500 6110 10 1 17109680 1483 10.81 0.84 12 0.13 802.00 10326.00 9920 20250212 -12.60 5900 20240408 46.95 9920 -12.60 20250212 7460 16.22 20250407 9920 -12.60 20250212 6050 43.31 20240417 2.38 Y 092460 500 88 억 502412 N N 113 N 00 N
10 20250411 160657 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8490 300 2 3.66 1016177205 119017 113.06 8160 8680 8160 10640 5740 8190 8538.09 2.89 0 7361 8523 8356 8123 7956 7723 8440 8040 88 2450 500 5890 10 1 17109680 1453 10.59 0.82 12 0.70 802.00 10326.00 9920 20250212 -14.42 5900 20240408 43.90 9920 -14.42 20250212 7460 13.81 20250407 9920 -14.42 20250212 5910 43.65 20240411 2.35 Y 092460 500 88 억 494949 N N 113 N 00 N
11 20250411 150703 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8520 330 2 4.03 972546215 113910 108.21 8160 8680 8160 10640 5740 8190 8537.85 2.89 0 11099 8523 8356 8123 7956 7723 8440 8040 88 2450 500 5890 10 1 17109680 1458 10.62 0.83 12 0.67 802.00 10326.00 9920 20250212 -14.11 5900 20240408 44.41 9920 -14.11 20250212 7460 14.21 20250407 9920 -14.11 20250212 5910 44.16 20240411 2.35 Y 092460 500 88 억 494949 N N 0 N 00 N
12 20250411 140702 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8550 360 2 4.40 936043785 109621 104.14 8160 8680 8160 10640 5740 8190 8538.91 2.89 0 9922 8523 8356 8123 7956 7723 8440 8040 88 2450 500 5890 10 1 17109680 1463 10.66 0.83 12 0.64 802.00 10326.00 9920 20250212 -13.81 5900 20240408 44.92 9920 -13.81 20250212 7460 14.61 20250407 9920 -13.81 20250212 5910 44.67 20240411 2.35 Y 092460 500 88 억 494949 N N 0 N 00 N