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
099320/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
20250414,160717,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,43750,550,2,1.27,993243825,22740,62.52,43900,44250,43050,56100,30250,43200,43678.27,7.51,0,-1283,45200,44200,42650,41650,40100,44700,42150,55,12900,500,31100,50,1,10951278,4791,60.60,2.03,12,0.21,722.00,21529.00,60500,20250310,-27.69,31600,20240909,38.45,60500,-27.69,20250310,38250,14.38,20250409,60500,-27.69,20250310,31600,38.45,20240909,2.19,Y,099320,500,54 억,,822354,N,N,1981,N,00,N
20250414,150723,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,43500,300,2,0.69,923504875,21142,58.13,43900,44250,43050,56100,30250,43200,43681.06,7.51,0,-1044,45200,44200,42650,41650,40100,44700,42150,55,12900,500,31100,50,1,10951278,4764,60.25,2.02,12,0.19,722.00,21529.00,60500,20250310,-28.10,31600,20240909,37.66,60500,-28.10,20250310,38250,13.73,20250409,60500,-28.10,20250310,31600,37.66,20240909,2.19,Y,099320,500,54 억,,822354,N,N,2059,N,00,N
20250414,140721,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,43650,450,2,1.04,725863675,16597,45.63,43900,44250,43050,56100,30250,43200,43734.63,7.51,0,14,45200,44200,42650,41650,40100,44700,42150,55,12900,500,31100,50,1,10951278,4780,60.46,2.03,12,0.15,722.00,21529.00,60500,20250310,-27.85,31600,20240909,38.13,60500,-27.85,20250310,38250,14.12,20250409,60500,-27.85,20250310,31600,38.13,20240909,2.19,Y,099320,500,54 억,,822354,N,N,2059,N,00,N
20250414,130721,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,43750,550,2,1.27,666279475,15232,41.88,43900,44250,43050,56100,30250,43200,43742.09,7.51,0,96,45200,44200,42650,41650,40100,44700,42150,55,12900,500,31100,50,1,10951278,4791,60.60,2.03,12,0.14,722.00,21529.00,60500,20250310,-27.69,31600,20240909,38.45,60500,-27.69,20250310,38250,14.38,20250409,60500,-27.69,20250310,31600,38.45,20240909,2.19,Y,099320,500,54 억,,822354,N,N,2059,N,00,N
20250414,120723,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,43750,550,2,1.27,617282600,14112,38.80,43900,44250,43050,56100,30250,43200,43741.68,7.51,0,243,45200,44200,42650,41650,40100,44700,42150,55,12900,500,31100,50,1,10951278,4791,60.60,2.03,12,0.13,722.00,21529.00,60500,20250310,-27.69,31600,20240909,38.45,60500,-27.69,20250310,38250,14.38,20250409,60500,-27.69,20250310,31600,38.45,20240909,2.19,Y,099320,500,54 억,,822354,N,N,2059,N,00,N
20250414,110719,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,43450,250,2,0.58,555603225,12702,34.92,43900,44250,43050,56100,30250,43200,43741.40,7.51,0,663,45200,44200,42650,41650,40100,44700,42150,55,12900,500,31100,50,1,10951278,4758,60.18,2.02,12,0.12,722.00,21529.00,60500,20250310,-28.18,31600,20240909,37.50,60500,-28.18,20250310,38250,13.59,20250409,60500,-28.18,20250310,31600,37.50,20240909,2.19,Y,099320,500,54 억,,822354,N,N,2059,N,00,N
20250414,100721,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,43800,600,2,1.39,394037225,9007,24.76,43900,44250,43050,56100,30250,43200,43747.89,7.51,0,901,45200,44200,42650,41650,40100,44700,42150,55,12900,500,31100,50,1,10951278,4797,60.66,2.03,12,0.08,722.00,21529.00,60500,20250310,-27.60,31600,20240909,38.61,60500,-27.60,20250310,38250,14.51,20250409,60500,-27.60,20250310,31600,38.61,20240909,2.19,Y,099320,500,54 억,,822354,N,N,2059,N,00,N
20250414,090722,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,43400,200,2,0.46,79993900,1837,5.05,43900,43900,43050,56100,30250,43200,43545.94,7.51,0,-669,45200,44200,42650,41650,40100,44700,42150,55,12900,500,31100,50,1,10951278,4753,60.11,2.02,12,0.02,722.00,21529.00,60500,20250310,-28.26,31600,20240909,37.34,60500,-28.26,20250310,38250,13.46,20250409,60500,-28.26,20250310,31600,37.34,20240909,2.19,Y,099320,500,54 억,,822354,N,N,2059,N,00,N
20250411,160714,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,43200,950,2,2.25,1552883425,36370,58.09,41100,43650,41100,54900,29600,42250,42696.48,7.60,0,-7760,43150,42700,41850,41400,40550,42925,41625,55,12650,500,30420,50,1,10951278,4731,59.83,2.01,12,0.33,722.00,21529.00,60500,20250310,-28.60,31600,20240909,36.71,60500,-28.60,20250310,38250,12.94,20250409,60500,-28.60,20250310,31600,36.71,20240909,2.24,Y,099320,500,54 억,,831829,N,N,2059,N,00,N
20250411,150720,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,43400,1150,2,2.72,1359974525,31909,50.96,41100,43650,41100,54900,29600,42250,42620.41,7.60,0,-8819,43150,42700,41850,41400,40550,42925,41625,55,12650,500,30420,50,1,10951278,4753,60.11,2.02,12,0.29,722.00,21529.00,60500,20250310,-28.26,31600,20240909,37.34,60500,-28.26,20250310,38250,13.46,20250409,60500,-28.26,20250310,31600,37.34,20240909,2.24,Y,099320,500,54 억,,831829,N,N,2095,N,00,N
20250411,140719,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,43350,1100,2,2.60,1067005675,25175,40.21,41100,43400,41100,54900,29600,42250,42383.54,7.60,0,-5120,43150,42700,41850,41400,40550,42925,41625,55,12650,500,30420,50,1,10951278,4747,60.04,2.01,12,0.23,722.00,21529.00,60500,20250310,-28.35,31600,20240909,37.18,60500,-28.35,20250310,38250,13.33,20250409,60500,-28.35,20250310,31600,37.18,20240909,2.24,Y,099320,500,54 억,,831829,N,N,2095,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 160717 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 43750 550 2 1.27 993243825 22740 62.52 43900 44250 43050 56100 30250 43200 43678.27 7.51 0 -1283 45200 44200 42650 41650 40100 44700 42150 55 12900 500 31100 50 1 10951278 4791 60.60 2.03 12 0.21 722.00 21529.00 60500 20250310 -27.69 31600 20240909 38.45 60500 -27.69 20250310 38250 14.38 20250409 60500 -27.69 20250310 31600 38.45 20240909 2.19 Y 099320 500 54 억 822354 N N 1981 N 00 N
3 20250414 150723 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 43500 300 2 0.69 923504875 21142 58.13 43900 44250 43050 56100 30250 43200 43681.06 7.51 0 -1044 45200 44200 42650 41650 40100 44700 42150 55 12900 500 31100 50 1 10951278 4764 60.25 2.02 12 0.19 722.00 21529.00 60500 20250310 -28.10 31600 20240909 37.66 60500 -28.10 20250310 38250 13.73 20250409 60500 -28.10 20250310 31600 37.66 20240909 2.19 Y 099320 500 54 억 822354 N N 2059 N 00 N
4 20250414 140721 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 43650 450 2 1.04 725863675 16597 45.63 43900 44250 43050 56100 30250 43200 43734.63 7.51 0 14 45200 44200 42650 41650 40100 44700 42150 55 12900 500 31100 50 1 10951278 4780 60.46 2.03 12 0.15 722.00 21529.00 60500 20250310 -27.85 31600 20240909 38.13 60500 -27.85 20250310 38250 14.12 20250409 60500 -27.85 20250310 31600 38.13 20240909 2.19 Y 099320 500 54 억 822354 N N 2059 N 00 N
5 20250414 130721 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 43750 550 2 1.27 666279475 15232 41.88 43900 44250 43050 56100 30250 43200 43742.09 7.51 0 96 45200 44200 42650 41650 40100 44700 42150 55 12900 500 31100 50 1 10951278 4791 60.60 2.03 12 0.14 722.00 21529.00 60500 20250310 -27.69 31600 20240909 38.45 60500 -27.69 20250310 38250 14.38 20250409 60500 -27.69 20250310 31600 38.45 20240909 2.19 Y 099320 500 54 억 822354 N N 2059 N 00 N
6 20250414 120723 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 43750 550 2 1.27 617282600 14112 38.80 43900 44250 43050 56100 30250 43200 43741.68 7.51 0 243 45200 44200 42650 41650 40100 44700 42150 55 12900 500 31100 50 1 10951278 4791 60.60 2.03 12 0.13 722.00 21529.00 60500 20250310 -27.69 31600 20240909 38.45 60500 -27.69 20250310 38250 14.38 20250409 60500 -27.69 20250310 31600 38.45 20240909 2.19 Y 099320 500 54 억 822354 N N 2059 N 00 N
7 20250414 110719 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 43450 250 2 0.58 555603225 12702 34.92 43900 44250 43050 56100 30250 43200 43741.40 7.51 0 663 45200 44200 42650 41650 40100 44700 42150 55 12900 500 31100 50 1 10951278 4758 60.18 2.02 12 0.12 722.00 21529.00 60500 20250310 -28.18 31600 20240909 37.50 60500 -28.18 20250310 38250 13.59 20250409 60500 -28.18 20250310 31600 37.50 20240909 2.19 Y 099320 500 54 억 822354 N N 2059 N 00 N
8 20250414 100721 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 43800 600 2 1.39 394037225 9007 24.76 43900 44250 43050 56100 30250 43200 43747.89 7.51 0 901 45200 44200 42650 41650 40100 44700 42150 55 12900 500 31100 50 1 10951278 4797 60.66 2.03 12 0.08 722.00 21529.00 60500 20250310 -27.60 31600 20240909 38.61 60500 -27.60 20250310 38250 14.51 20250409 60500 -27.60 20250310 31600 38.61 20240909 2.19 Y 099320 500 54 억 822354 N N 2059 N 00 N
9 20250414 090722 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 43400 200 2 0.46 79993900 1837 5.05 43900 43900 43050 56100 30250 43200 43545.94 7.51 0 -669 45200 44200 42650 41650 40100 44700 42150 55 12900 500 31100 50 1 10951278 4753 60.11 2.02 12 0.02 722.00 21529.00 60500 20250310 -28.26 31600 20240909 37.34 60500 -28.26 20250310 38250 13.46 20250409 60500 -28.26 20250310 31600 37.34 20240909 2.19 Y 099320 500 54 억 822354 N N 2059 N 00 N
10 20250411 160714 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 43200 950 2 2.25 1552883425 36370 58.09 41100 43650 41100 54900 29600 42250 42696.48 7.60 0 -7760 43150 42700 41850 41400 40550 42925 41625 55 12650 500 30420 50 1 10951278 4731 59.83 2.01 12 0.33 722.00 21529.00 60500 20250310 -28.60 31600 20240909 36.71 60500 -28.60 20250310 38250 12.94 20250409 60500 -28.60 20250310 31600 36.71 20240909 2.24 Y 099320 500 54 억 831829 N N 2059 N 00 N
11 20250411 150720 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 43400 1150 2 2.72 1359974525 31909 50.96 41100 43650 41100 54900 29600 42250 42620.41 7.60 0 -8819 43150 42700 41850 41400 40550 42925 41625 55 12650 500 30420 50 1 10951278 4753 60.11 2.02 12 0.29 722.00 21529.00 60500 20250310 -28.26 31600 20240909 37.34 60500 -28.26 20250310 38250 13.46 20250409 60500 -28.26 20250310 31600 37.34 20240909 2.24 Y 099320 500 54 억 831829 N N 2095 N 00 N
12 20250411 140719 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 43350 1100 2 2.60 1067005675 25175 40.21 41100 43400 41100 54900 29600 42250 42383.54 7.60 0 -5120 43150 42700 41850 41400 40550 42925 41625 55 12650 500 30420 50 1 10951278 4747 60.04 2.01 12 0.23 722.00 21529.00 60500 20250310 -28.35 31600 20240909 37.18 60500 -28.35 20250310 38250 13.33 20250409 60500 -28.35 20250310 31600 37.18 20240909 2.24 Y 099320 500 54 억 831829 N N 2095 N 00 N