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
099410/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
20250414,160718,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3465,135,2,4.05,1213632803,356808,26.42,3430,3490,3310,4325,2335,3330,3401.18,4.92,0,25249,4016,3672,3386,3042,2756,3845,3215,70,995,500,2330,5,1,14000000,485,8.00,1.16,12,2.55,433.00,2998.00,3860,20250319,-10.23,2350,20240805,47.45,3860,-10.23,20250319,2785,24.42,20250407,3860,-10.23,20250319,2350,47.45,20240805,0.59,Y,099410,500,70 억,,688609,N,N,10395,N,00,N
20250414,150724,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3480,150,2,4.50,1154139768,339693,25.15,3430,3490,3310,4325,2335,3330,3397.60,4.92,0,27055,4016,3672,3386,3042,2756,3845,3215,70,995,500,2330,5,1,14000000,487,8.04,1.16,12,2.43,433.00,2998.00,3860,20250319,-9.84,2350,20240805,48.09,3860,-9.84,20250319,2785,24.96,20250407,3860,-9.84,20250319,2350,48.09,20240805,0.59,Y,099410,500,70 억,,688609,N,N,10395,N,00,N
20250414,140722,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3460,130,2,3.90,989343362,292193,21.63,3430,3460,3310,4325,2335,3330,3385.93,4.92,0,29121,4016,3672,3386,3042,2756,3845,3215,70,995,500,2330,5,1,14000000,484,7.99,1.15,12,2.09,433.00,2998.00,3860,20250319,-10.36,2350,20240805,47.23,3860,-10.36,20250319,2785,24.24,20250407,3860,-10.36,20250319,2350,47.23,20240805,0.59,Y,099410,500,70 억,,688609,N,N,10395,N,00,N
20250414,130721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3385,55,2,1.65,892222372,263829,19.53,3430,3460,3310,4325,2335,3330,3381.82,4.92,0,25415,4016,3672,3386,3042,2756,3845,3215,70,995,500,2330,5,1,14000000,474,7.82,1.13,12,1.88,433.00,2998.00,3860,20250319,-12.31,2350,20240805,44.04,3860,-12.31,20250319,2785,21.54,20250407,3860,-12.31,20250319,2350,44.04,20240805,0.59,Y,099410,500,70 억,,688609,N,N,10395,N,00,N
20250414,120724,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3385,55,2,1.65,848927077,251026,18.59,3430,3460,3310,4325,2335,3330,3381.83,4.92,0,25313,4016,3672,3386,3042,2756,3845,3215,70,995,500,2330,5,1,14000000,474,7.82,1.13,12,1.79,433.00,2998.00,3860,20250319,-12.31,2350,20240805,44.04,3860,-12.31,20250319,2785,21.54,20250407,3860,-12.31,20250319,2350,44.04,20240805,0.59,Y,099410,500,70 억,,688609,N,N,10395,N,00,N
20250414,110719,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3360,30,2,0.90,772415582,228345,16.91,3430,3460,3310,4325,2335,3330,3382.67,4.92,0,23856,4016,3672,3386,3042,2756,3845,3215,70,995,500,2330,5,1,14000000,470,7.76,1.12,12,1.63,433.00,2998.00,3860,20250319,-12.95,2350,20240805,42.98,3860,-12.95,20250319,2785,20.65,20250407,3860,-12.95,20250319,2350,42.98,20240805,0.59,Y,099410,500,70 억,,688609,N,N,10395,N,00,N
20250414,100722,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3385,55,2,1.65,707203682,208951,15.47,3430,3460,3310,4325,2335,3330,3384.54,4.92,0,22820,4016,3672,3386,3042,2756,3845,3215,70,995,500,2330,5,1,14000000,474,7.82,1.13,12,1.49,433.00,2998.00,3860,20250319,-12.31,2350,20240805,44.04,3860,-12.31,20250319,2785,21.54,20250407,3860,-12.31,20250319,2350,44.04,20240805,0.59,Y,099410,500,70 억,,688609,N,N,10395,N,00,N
20250414,090722,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3430,100,2,3.00,276149985,80662,5.97,3430,3460,3390,4325,2335,3330,3423.55,4.92,0,-1926,4016,3672,3386,3042,2756,3845,3215,70,995,500,2330,5,1,14000000,480,7.92,1.14,12,0.58,433.00,2998.00,3860,20250319,-11.14,2350,20240805,45.96,3860,-11.14,20250319,2785,23.16,20250407,3860,-11.14,20250319,2350,45.96,20240805,0.59,Y,099410,500,70 억,,688609,N,N,10395,N,00,N
20250411,160714,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3330,245,2,7.94,4645974317,1348554,1270.24,3100,3730,3100,4010,2160,3085,3445.37,4.43,0,67241,3155,3120,3050,3015,2945,3137,3032,70,925,500,2150,5,1,14000000,466,7.69,1.11,12,9.63,433.00,2998.00,3860,20250319,-13.73,2350,20240805,41.70,3860,-13.73,20250319,2785,19.57,20250407,3860,-13.73,20250319,2350,41.70,20240805,0.58,Y,099410,500,70 억,,619763,N,N,10395,N,00,N
20250411,150720,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3325,240,2,7.78,4553582377,1320812,1244.11,3100,3730,3100,4010,2160,3085,3447.59,4.43,0,64938,3155,3120,3050,3015,2945,3137,3032,70,925,500,2150,5,1,14000000,466,7.68,1.11,12,9.43,433.00,2998.00,3860,20250319,-13.86,2350,20240805,41.49,3860,-13.86,20250319,2785,19.39,20250407,3860,-13.86,20250319,2350,41.49,20240805,0.58,Y,099410,500,70 억,,619763,N,N,604,N,00,N
20250411,140719,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3375,290,2,9.40,4463804177,1293906,1218.77,3100,3730,3100,4010,2160,3085,3449.90,4.43,0,59046,3155,3120,3050,3015,2945,3137,3032,70,925,500,2150,5,1,14000000,473,7.79,1.13,12,9.24,433.00,2998.00,3860,20250319,-12.56,2350,20240805,43.62,3860,-12.56,20250319,2785,21.18,20250407,3860,-12.56,20250319,2350,43.62,20240805,0.58,Y,099410,500,70 억,,619763,N,N,604,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 160718 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3465 135 2 4.05 1213632803 356808 26.42 3430 3490 3310 4325 2335 3330 3401.18 4.92 0 25249 4016 3672 3386 3042 2756 3845 3215 70 995 500 2330 5 1 14000000 485 8.00 1.16 12 2.55 433.00 2998.00 3860 20250319 -10.23 2350 20240805 47.45 3860 -10.23 20250319 2785 24.42 20250407 3860 -10.23 20250319 2350 47.45 20240805 0.59 Y 099410 500 70 억 688609 N N 10395 N 00 N
3 20250414 150724 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3480 150 2 4.50 1154139768 339693 25.15 3430 3490 3310 4325 2335 3330 3397.60 4.92 0 27055 4016 3672 3386 3042 2756 3845 3215 70 995 500 2330 5 1 14000000 487 8.04 1.16 12 2.43 433.00 2998.00 3860 20250319 -9.84 2350 20240805 48.09 3860 -9.84 20250319 2785 24.96 20250407 3860 -9.84 20250319 2350 48.09 20240805 0.59 Y 099410 500 70 억 688609 N N 10395 N 00 N
4 20250414 140722 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3460 130 2 3.90 989343362 292193 21.63 3430 3460 3310 4325 2335 3330 3385.93 4.92 0 29121 4016 3672 3386 3042 2756 3845 3215 70 995 500 2330 5 1 14000000 484 7.99 1.15 12 2.09 433.00 2998.00 3860 20250319 -10.36 2350 20240805 47.23 3860 -10.36 20250319 2785 24.24 20250407 3860 -10.36 20250319 2350 47.23 20240805 0.59 Y 099410 500 70 억 688609 N N 10395 N 00 N
5 20250414 130721 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3385 55 2 1.65 892222372 263829 19.53 3430 3460 3310 4325 2335 3330 3381.82 4.92 0 25415 4016 3672 3386 3042 2756 3845 3215 70 995 500 2330 5 1 14000000 474 7.82 1.13 12 1.88 433.00 2998.00 3860 20250319 -12.31 2350 20240805 44.04 3860 -12.31 20250319 2785 21.54 20250407 3860 -12.31 20250319 2350 44.04 20240805 0.59 Y 099410 500 70 억 688609 N N 10395 N 00 N
6 20250414 120724 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3385 55 2 1.65 848927077 251026 18.59 3430 3460 3310 4325 2335 3330 3381.83 4.92 0 25313 4016 3672 3386 3042 2756 3845 3215 70 995 500 2330 5 1 14000000 474 7.82 1.13 12 1.79 433.00 2998.00 3860 20250319 -12.31 2350 20240805 44.04 3860 -12.31 20250319 2785 21.54 20250407 3860 -12.31 20250319 2350 44.04 20240805 0.59 Y 099410 500 70 억 688609 N N 10395 N 00 N
7 20250414 110719 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3360 30 2 0.90 772415582 228345 16.91 3430 3460 3310 4325 2335 3330 3382.67 4.92 0 23856 4016 3672 3386 3042 2756 3845 3215 70 995 500 2330 5 1 14000000 470 7.76 1.12 12 1.63 433.00 2998.00 3860 20250319 -12.95 2350 20240805 42.98 3860 -12.95 20250319 2785 20.65 20250407 3860 -12.95 20250319 2350 42.98 20240805 0.59 Y 099410 500 70 억 688609 N N 10395 N 00 N
8 20250414 100722 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3385 55 2 1.65 707203682 208951 15.47 3430 3460 3310 4325 2335 3330 3384.54 4.92 0 22820 4016 3672 3386 3042 2756 3845 3215 70 995 500 2330 5 1 14000000 474 7.82 1.13 12 1.49 433.00 2998.00 3860 20250319 -12.31 2350 20240805 44.04 3860 -12.31 20250319 2785 21.54 20250407 3860 -12.31 20250319 2350 44.04 20240805 0.59 Y 099410 500 70 억 688609 N N 10395 N 00 N
9 20250414 090722 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3430 100 2 3.00 276149985 80662 5.97 3430 3460 3390 4325 2335 3330 3423.55 4.92 0 -1926 4016 3672 3386 3042 2756 3845 3215 70 995 500 2330 5 1 14000000 480 7.92 1.14 12 0.58 433.00 2998.00 3860 20250319 -11.14 2350 20240805 45.96 3860 -11.14 20250319 2785 23.16 20250407 3860 -11.14 20250319 2350 45.96 20240805 0.59 Y 099410 500 70 억 688609 N N 10395 N 00 N
10 20250411 160714 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3330 245 2 7.94 4645974317 1348554 1270.24 3100 3730 3100 4010 2160 3085 3445.37 4.43 0 67241 3155 3120 3050 3015 2945 3137 3032 70 925 500 2150 5 1 14000000 466 7.69 1.11 12 9.63 433.00 2998.00 3860 20250319 -13.73 2350 20240805 41.70 3860 -13.73 20250319 2785 19.57 20250407 3860 -13.73 20250319 2350 41.70 20240805 0.58 Y 099410 500 70 억 619763 N N 10395 N 00 N
11 20250411 150720 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3325 240 2 7.78 4553582377 1320812 1244.11 3100 3730 3100 4010 2160 3085 3447.59 4.43 0 64938 3155 3120 3050 3015 2945 3137 3032 70 925 500 2150 5 1 14000000 466 7.68 1.11 12 9.43 433.00 2998.00 3860 20250319 -13.86 2350 20240805 41.49 3860 -13.86 20250319 2785 19.39 20250407 3860 -13.86 20250319 2350 41.49 20240805 0.58 Y 099410 500 70 억 619763 N N 604 N 00 N
12 20250411 140719 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3375 290 2 9.40 4463804177 1293906 1218.77 3100 3730 3100 4010 2160 3085 3449.90 4.43 0 59046 3155 3120 3050 3015 2945 3137 3032 70 925 500 2150 5 1 14000000 473 7.79 1.13 12 9.24 433.00 2998.00 3860 20250319 -12.56 2350 20240805 43.62 3860 -12.56 20250319 2785 21.18 20250407 3860 -12.56 20250319 2350 43.62 20240805 0.58 Y 099410 500 70 억 619763 N N 604 N 00 N