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
101930/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
20250414,160726,54,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,38900,2000,2,5.42,1514617675,39934,111.26,38000,39200,35600,47950,25850,36900,37927.51,0.86,0,7502,38600,37750,36750,35900,34900,38175,36325,49,11050,500,26560,50,1,9615733,3741,9.40,1.40,12,0.42,4140.00,27771.00,39200,20250414,-0.77,11730,20240417,231.63,39200,-0.77,20250414,28700,35.54,20250109,39200,-0.77,20250414,11730,231.63,20240417,0.21,Y,101930,500,49 억,,83057,N,N,86,N,01,N
20250414,150732,54,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,38800,1900,2,5.15,1451239125,38302,106.72,38000,39200,35600,47950,25850,36900,37889.38,0.86,0,7321,38600,37750,36750,35900,34900,38175,36325,49,11050,500,26560,50,1,9615733,3731,9.37,1.40,12,0.40,4140.00,27771.00,39200,20250414,-1.02,11730,20240417,230.78,39200,-1.02,20250414,28700,35.19,20250109,39200,-1.02,20250414,11730,230.78,20240417,0.21,Y,101930,500,49 억,,83057,N,N,205,N,01,N
20250414,140730,54,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,39000,2100,2,5.69,1202311675,31889,88.85,38000,39200,35600,47950,25850,36900,37703.02,0.86,0,5491,38600,37750,36750,35900,34900,38175,36325,49,11050,500,26560,50,1,9615733,3750,9.42,1.40,12,0.33,4140.00,27771.00,39200,20250414,-0.51,11730,20240417,232.48,39200,-0.51,20250414,28700,35.89,20250109,39200,-0.51,20250414,11730,232.48,20240417,0.21,Y,101930,500,49 억,,83057,N,N,205,N,01,N
20250414,130729,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,37800,900,2,2.44,722983200,19422,54.11,38000,38250,35600,47950,25850,36900,37224.96,0.86,0,-451,38600,37750,36750,35900,34900,38175,36325,49,11050,500,26560,50,1,9615733,3635,9.13,1.36,12,0.20,4140.00,27771.00,38900,20250205,-2.83,11730,20240417,222.25,38900,-2.83,20250205,28700,31.71,20250109,38900,-2.83,20250205,11730,222.25,20240417,0.21,Y,101930,500,49 억,,83057,N,N,205,N,01,N
20250414,120732,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,37750,850,2,2.30,653574725,17585,49.00,38000,38250,35600,47950,25850,36900,37166.60,0.86,0,-634,38600,37750,36750,35900,34900,38175,36325,49,11050,500,26560,50,1,9615733,3630,9.12,1.36,12,0.18,4140.00,27771.00,38900,20250205,-2.96,11730,20240417,221.82,38900,-2.96,20250205,28700,31.53,20250109,38900,-2.96,20250205,11730,221.82,20240417,0.21,Y,101930,500,49 억,,83057,N,N,205,N,01,N
20250414,110728,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,37150,250,2,0.68,489643975,13226,36.85,38000,38250,35600,47950,25850,36900,37021.32,0.86,0,-998,38600,37750,36750,35900,34900,38175,36325,49,11050,500,26560,50,1,9615733,3572,8.97,1.34,12,0.14,4140.00,27771.00,38900,20250205,-4.50,11730,20240417,216.71,38900,-4.50,20250205,28700,29.44,20250109,38900,-4.50,20250205,11730,216.71,20240417,0.21,Y,101930,500,49 억,,83057,N,N,205,N,01,N
20250414,100730,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,36900,0,3,0.00,397740625,10749,29.95,38000,38250,35600,47950,25850,36900,37002.57,0.86,0,-483,38600,37750,36750,35900,34900,38175,36325,49,11050,500,26560,50,1,9615733,3548,8.91,1.33,12,0.11,4140.00,27771.00,38900,20250205,-5.14,11730,20240417,214.58,38900,-5.14,20250205,28700,28.57,20250109,38900,-5.14,20250205,11730,214.58,20240417,0.21,Y,101930,500,49 억,,83057,N,N,205,N,01,N
20250414,090730,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,36850,-50,5,-0.14,124151600,3357,9.35,38000,38250,35600,47950,25850,36900,36982.90,0.86,0,-1374,38600,37750,36750,35900,34900,38175,36325,49,11050,500,26560,50,1,9615733,3543,8.90,1.33,12,0.03,4140.00,27771.00,38900,20250205,-5.27,11730,20240417,214.15,38900,-5.27,20250205,28700,28.40,20250109,38900,-5.27,20250205,11730,214.15,20240417,0.21,Y,101930,500,49 억,,83057,N,N,205,N,01,N
20250411,160722,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,36900,1150,2,3.22,1304888125,35513,111.82,35750,37600,35750,46450,25050,35750,36743.96,0.77,0,8681,37083,36416,35083,34416,33083,36750,34750,49,10700,500,25740,50,1,9615733,3548,8.91,1.33,12,0.37,4140.00,27771.00,38900,20250205,-5.14,11730,20240417,214.58,38900,-5.14,20250205,28700,28.57,20250109,38900,-5.14,20250205,11730,214.58,20240417,0.21,Y,101930,500,49 억,,74187,N,N,205,N,00,N
20250411,150728,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,36850,1100,2,3.08,1229753425,33474,105.40,35750,37600,35750,46450,25050,35750,36737.57,0.77,0,7231,37083,36416,35083,34416,33083,36750,34750,49,10700,500,25740,50,1,9615733,3543,8.90,1.33,12,0.35,4140.00,27771.00,38900,20250205,-5.27,11730,20240417,214.15,38900,-5.27,20250205,28700,28.40,20250109,38900,-5.27,20250205,11730,214.15,20240417,0.21,Y,101930,500,49 억,,74187,N,N,115,N,00,N
20250411,140727,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,36900,1150,2,3.22,1190600375,32411,102.06,35750,37600,35750,46450,25050,35750,36734.45,0.77,0,7327,37083,36416,35083,34416,33083,36750,34750,49,10700,500,25740,50,1,9615733,3548,8.91,1.33,12,0.34,4140.00,27771.00,38900,20250205,-5.14,11730,20240417,214.58,38900,-5.14,20250205,28700,28.57,20250109,38900,-5.14,20250205,11730,214.58,20240417,0.21,Y,101930,500,49 억,,74187,N,N,115,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 160726 54 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 38900 2000 2 5.42 1514617675 39934 111.26 38000 39200 35600 47950 25850 36900 37927.51 0.86 0 7502 38600 37750 36750 35900 34900 38175 36325 49 11050 500 26560 50 1 9615733 3741 9.40 1.40 12 0.42 4140.00 27771.00 39200 20250414 -0.77 11730 20240417 231.63 39200 -0.77 20250414 28700 35.54 20250109 39200 -0.77 20250414 11730 231.63 20240417 0.21 Y 101930 500 49 억 83057 N N 86 N 01 N
3 20250414 150732 54 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 38800 1900 2 5.15 1451239125 38302 106.72 38000 39200 35600 47950 25850 36900 37889.38 0.86 0 7321 38600 37750 36750 35900 34900 38175 36325 49 11050 500 26560 50 1 9615733 3731 9.37 1.40 12 0.40 4140.00 27771.00 39200 20250414 -1.02 11730 20240417 230.78 39200 -1.02 20250414 28700 35.19 20250109 39200 -1.02 20250414 11730 230.78 20240417 0.21 Y 101930 500 49 억 83057 N N 205 N 01 N
4 20250414 140730 54 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 39000 2100 2 5.69 1202311675 31889 88.85 38000 39200 35600 47950 25850 36900 37703.02 0.86 0 5491 38600 37750 36750 35900 34900 38175 36325 49 11050 500 26560 50 1 9615733 3750 9.42 1.40 12 0.33 4140.00 27771.00 39200 20250414 -0.51 11730 20240417 232.48 39200 -0.51 20250414 28700 35.89 20250109 39200 -0.51 20250414 11730 232.48 20240417 0.21 Y 101930 500 49 억 83057 N N 205 N 01 N
5 20250414 130729 54 100.00 KOSDAQ 운송장비·부품 N N N N N 37800 900 2 2.44 722983200 19422 54.11 38000 38250 35600 47950 25850 36900 37224.96 0.86 0 -451 38600 37750 36750 35900 34900 38175 36325 49 11050 500 26560 50 1 9615733 3635 9.13 1.36 12 0.20 4140.00 27771.00 38900 20250205 -2.83 11730 20240417 222.25 38900 -2.83 20250205 28700 31.71 20250109 38900 -2.83 20250205 11730 222.25 20240417 0.21 Y 101930 500 49 억 83057 N N 205 N 01 N
6 20250414 120732 54 100.00 KOSDAQ 운송장비·부품 N N N N N 37750 850 2 2.30 653574725 17585 49.00 38000 38250 35600 47950 25850 36900 37166.60 0.86 0 -634 38600 37750 36750 35900 34900 38175 36325 49 11050 500 26560 50 1 9615733 3630 9.12 1.36 12 0.18 4140.00 27771.00 38900 20250205 -2.96 11730 20240417 221.82 38900 -2.96 20250205 28700 31.53 20250109 38900 -2.96 20250205 11730 221.82 20240417 0.21 Y 101930 500 49 억 83057 N N 205 N 01 N
7 20250414 110728 54 100.00 KOSDAQ 운송장비·부품 N N N N N 37150 250 2 0.68 489643975 13226 36.85 38000 38250 35600 47950 25850 36900 37021.32 0.86 0 -998 38600 37750 36750 35900 34900 38175 36325 49 11050 500 26560 50 1 9615733 3572 8.97 1.34 12 0.14 4140.00 27771.00 38900 20250205 -4.50 11730 20240417 216.71 38900 -4.50 20250205 28700 29.44 20250109 38900 -4.50 20250205 11730 216.71 20240417 0.21 Y 101930 500 49 억 83057 N N 205 N 01 N
8 20250414 100730 54 100.00 KOSDAQ 운송장비·부품 N N N N N 36900 0 3 0.00 397740625 10749 29.95 38000 38250 35600 47950 25850 36900 37002.57 0.86 0 -483 38600 37750 36750 35900 34900 38175 36325 49 11050 500 26560 50 1 9615733 3548 8.91 1.33 12 0.11 4140.00 27771.00 38900 20250205 -5.14 11730 20240417 214.58 38900 -5.14 20250205 28700 28.57 20250109 38900 -5.14 20250205 11730 214.58 20240417 0.21 Y 101930 500 49 억 83057 N N 205 N 01 N
9 20250414 090730 54 100.00 KOSDAQ 운송장비·부품 N N N N N 36850 -50 5 -0.14 124151600 3357 9.35 38000 38250 35600 47950 25850 36900 36982.90 0.86 0 -1374 38600 37750 36750 35900 34900 38175 36325 49 11050 500 26560 50 1 9615733 3543 8.90 1.33 12 0.03 4140.00 27771.00 38900 20250205 -5.27 11730 20240417 214.15 38900 -5.27 20250205 28700 28.40 20250109 38900 -5.27 20250205 11730 214.15 20240417 0.21 Y 101930 500 49 억 83057 N N 205 N 01 N
10 20250411 160722 57 100.00 KOSDAQ 운송장비·부품 N N N N N 36900 1150 2 3.22 1304888125 35513 111.82 35750 37600 35750 46450 25050 35750 36743.96 0.77 0 8681 37083 36416 35083 34416 33083 36750 34750 49 10700 500 25740 50 1 9615733 3548 8.91 1.33 12 0.37 4140.00 27771.00 38900 20250205 -5.14 11730 20240417 214.58 38900 -5.14 20250205 28700 28.57 20250109 38900 -5.14 20250205 11730 214.58 20240417 0.21 Y 101930 500 49 억 74187 N N 205 N 00 N
11 20250411 150728 57 100.00 KOSDAQ 운송장비·부품 N N N N N 36850 1100 2 3.08 1229753425 33474 105.40 35750 37600 35750 46450 25050 35750 36737.57 0.77 0 7231 37083 36416 35083 34416 33083 36750 34750 49 10700 500 25740 50 1 9615733 3543 8.90 1.33 12 0.35 4140.00 27771.00 38900 20250205 -5.27 11730 20240417 214.15 38900 -5.27 20250205 28700 28.40 20250109 38900 -5.27 20250205 11730 214.15 20240417 0.21 Y 101930 500 49 억 74187 N N 115 N 00 N
12 20250411 140727 57 100.00 KOSDAQ 운송장비·부품 N N N N N 36900 1150 2 3.22 1190600375 32411 102.06 35750 37600 35750 46450 25050 35750 36734.45 0.77 0 7327 37083 36416 35083 34416 33083 36750 34750 49 10700 500 25740 50 1 9615733 3548 8.91 1.33 12 0.34 4140.00 27771.00 38900 20250205 -5.14 11730 20240417 214.58 38900 -5.14 20250205 28700 28.57 20250109 38900 -5.14 20250205 11730 214.58 20240417 0.21 Y 101930 500 49 억 74187 N N 115 N 00 N