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
108380/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
20250414,160736,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17170,570,2,3.43,1749368280,103212,99.04,16980,17280,16650,21550,11620,16600,16949.20,5.23,0,-5737,17520,17060,16380,15920,15240,17290,16150,48,4950,500,10290,10,1,9567333,1643,8.38,0.66,12,1.08,2049.00,26010.00,20900,20250307,-17.85,10750,20240909,59.72,20900,-17.85,20250307,12800,34.14,20250102,20900,-17.85,20250307,10750,59.72,20240909,1.35,Y,108380,500,47 억,,500794,N,N,5712,N,00,N
20250414,150743,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17160,560,2,3.37,1683281160,99359,95.34,16980,17280,16650,21550,11620,16600,16941.41,5.23,0,-4951,17520,17060,16380,15920,15240,17290,16150,48,4950,500,10290,10,1,9567333,1642,8.37,0.66,12,1.04,2049.00,26010.00,20900,20250307,-17.89,10750,20240909,59.63,20900,-17.89,20250307,12800,34.06,20250102,20900,-17.89,20250307,10750,59.63,20240909,1.35,Y,108380,500,47 억,,500794,N,N,8089,N,00,N
20250414,140741,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17130,530,2,3.19,1345542635,79701,76.48,16980,17280,16650,21550,11620,16600,16882.38,5.23,0,1563,17520,17060,16380,15920,15240,17290,16150,48,4950,500,10290,10,1,9567333,1639,8.36,0.66,12,0.83,2049.00,26010.00,20900,20250307,-18.04,10750,20240909,59.35,20900,-18.04,20250307,12800,33.83,20250102,20900,-18.04,20250307,10750,59.35,20240909,1.35,Y,108380,500,47 억,,500794,N,N,8089,N,00,N
20250414,130740,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16860,260,2,1.57,1126701545,66751,64.05,16980,17280,16650,21550,11620,16600,16879.17,5.23,0,-266,17520,17060,16380,15920,15240,17290,16150,48,4950,500,10290,10,1,9567333,1613,8.23,0.65,12,0.70,2049.00,26010.00,20900,20250307,-19.33,10750,20240909,56.84,20900,-19.33,20250307,12800,31.72,20250102,20900,-19.33,20250307,10750,56.84,20240909,1.35,Y,108380,500,47 억,,500794,N,N,8089,N,00,N
20250414,120742,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16870,270,2,1.63,1005941925,59586,57.18,16980,17280,16650,21550,11620,16600,16882.19,5.23,0,-1771,17520,17060,16380,15920,15240,17290,16150,48,4950,500,10290,10,1,9567333,1614,8.23,0.65,12,0.62,2049.00,26010.00,20900,20250307,-19.28,10750,20240909,56.93,20900,-19.28,20250307,12800,31.80,20250102,20900,-19.28,20250307,10750,56.93,20240909,1.35,Y,108380,500,47 억,,500794,N,N,8089,N,00,N
20250414,110738,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16830,230,2,1.39,835310265,49468,47.47,16980,17280,16650,21550,11620,16600,16885.87,5.23,0,-3249,17520,17060,16380,15920,15240,17290,16150,48,4950,500,10290,10,1,9567333,1610,8.21,0.65,12,0.52,2049.00,26010.00,20900,20250307,-19.47,10750,20240909,56.56,20900,-19.47,20250307,12800,31.48,20250102,20900,-19.47,20250307,10750,56.56,20240909,1.35,Y,108380,500,47 억,,500794,N,N,8089,N,00,N
20250414,100740,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16740,140,2,0.84,556924355,32910,31.58,16980,17280,16650,21550,11620,16600,16922.65,5.23,0,-8579,17520,17060,16380,15920,15240,17290,16150,48,4950,500,10290,10,1,9567333,1602,8.17,0.64,12,0.34,2049.00,26010.00,20900,20250307,-19.90,10750,20240909,55.72,20900,-19.90,20250307,12800,30.78,20250102,20900,-19.90,20250307,10750,55.72,20240909,1.35,Y,108380,500,47 억,,500794,N,N,8089,N,00,N
20250414,090741,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16980,380,2,2.29,269142500,15798,15.16,16980,17280,16660,21550,11620,16600,17036.49,5.23,0,-5170,17520,17060,16380,15920,15240,17290,16150,48,4950,500,10290,10,1,9567333,1625,8.29,0.65,12,0.17,2049.00,26010.00,20900,20250307,-18.76,10750,20240909,57.95,20900,-18.76,20250307,12800,32.66,20250102,20900,-18.76,20250307,10750,57.95,20240909,1.35,Y,108380,500,47 억,,500794,N,N,8089,N,00,N
20250411,160732,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16600,650,2,4.08,1711720815,103824,269.85,15950,16840,15700,20700,11170,15950,16486.74,5.29,0,-5323,16476,16212,15716,15452,14956,16345,15585,48,4750,500,9880,10,1,9567333,1588,8.10,0.64,12,1.09,2049.00,26010.00,20900,20250307,-20.57,10750,20240909,54.42,20900,-20.57,20250307,12800,29.69,20250102,20900,-20.57,20250307,10750,54.42,20240909,1.35,Y,108380,500,47 억,,506096,N,N,8089,N,00,N
20250411,150739,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16570,620,2,3.89,1687308715,102352,266.03,15950,16840,15700,20700,11170,15950,16485.35,5.29,0,-5867,16476,16212,15716,15452,14956,16345,15585,48,4750,500,9880,10,1,9567333,1585,8.09,0.64,12,1.07,2049.00,26010.00,20900,20250307,-20.72,10750,20240909,54.14,20900,-20.72,20250307,12800,29.45,20250102,20900,-20.72,20250307,10750,54.14,20240909,1.35,Y,108380,500,47 억,,506096,N,N,526,N,00,N
20250411,140738,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16570,620,2,3.89,1543914245,93708,243.56,15950,16840,15700,20700,11170,15950,16475.80,5.29,0,-7613,16476,16212,15716,15452,14956,16345,15585,48,4750,500,9880,10,1,9567333,1585,8.09,0.64,12,0.98,2049.00,26010.00,20900,20250307,-20.72,10750,20240909,54.14,20900,-20.72,20250307,12800,29.45,20250102,20900,-20.72,20250307,10750,54.14,20240909,1.35,Y,108380,500,47 억,,506096,N,N,526,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 160736 57 100.00 KOSDAQ 운송장비·부품 N N N N N 17170 570 2 3.43 1749368280 103212 99.04 16980 17280 16650 21550 11620 16600 16949.20 5.23 0 -5737 17520 17060 16380 15920 15240 17290 16150 48 4950 500 10290 10 1 9567333 1643 8.38 0.66 12 1.08 2049.00 26010.00 20900 20250307 -17.85 10750 20240909 59.72 20900 -17.85 20250307 12800 34.14 20250102 20900 -17.85 20250307 10750 59.72 20240909 1.35 Y 108380 500 47 억 500794 N N 5712 N 00 N
3 20250414 150743 57 100.00 KOSDAQ 운송장비·부품 N N N N N 17160 560 2 3.37 1683281160 99359 95.34 16980 17280 16650 21550 11620 16600 16941.41 5.23 0 -4951 17520 17060 16380 15920 15240 17290 16150 48 4950 500 10290 10 1 9567333 1642 8.37 0.66 12 1.04 2049.00 26010.00 20900 20250307 -17.89 10750 20240909 59.63 20900 -17.89 20250307 12800 34.06 20250102 20900 -17.89 20250307 10750 59.63 20240909 1.35 Y 108380 500 47 억 500794 N N 8089 N 00 N
4 20250414 140741 57 100.00 KOSDAQ 운송장비·부품 N N N N N 17130 530 2 3.19 1345542635 79701 76.48 16980 17280 16650 21550 11620 16600 16882.38 5.23 0 1563 17520 17060 16380 15920 15240 17290 16150 48 4950 500 10290 10 1 9567333 1639 8.36 0.66 12 0.83 2049.00 26010.00 20900 20250307 -18.04 10750 20240909 59.35 20900 -18.04 20250307 12800 33.83 20250102 20900 -18.04 20250307 10750 59.35 20240909 1.35 Y 108380 500 47 억 500794 N N 8089 N 00 N
5 20250414 130740 57 100.00 KOSDAQ 운송장비·부품 N N N N N 16860 260 2 1.57 1126701545 66751 64.05 16980 17280 16650 21550 11620 16600 16879.17 5.23 0 -266 17520 17060 16380 15920 15240 17290 16150 48 4950 500 10290 10 1 9567333 1613 8.23 0.65 12 0.70 2049.00 26010.00 20900 20250307 -19.33 10750 20240909 56.84 20900 -19.33 20250307 12800 31.72 20250102 20900 -19.33 20250307 10750 56.84 20240909 1.35 Y 108380 500 47 억 500794 N N 8089 N 00 N
6 20250414 120742 57 100.00 KOSDAQ 운송장비·부품 N N N N N 16870 270 2 1.63 1005941925 59586 57.18 16980 17280 16650 21550 11620 16600 16882.19 5.23 0 -1771 17520 17060 16380 15920 15240 17290 16150 48 4950 500 10290 10 1 9567333 1614 8.23 0.65 12 0.62 2049.00 26010.00 20900 20250307 -19.28 10750 20240909 56.93 20900 -19.28 20250307 12800 31.80 20250102 20900 -19.28 20250307 10750 56.93 20240909 1.35 Y 108380 500 47 억 500794 N N 8089 N 00 N
7 20250414 110738 57 100.00 KOSDAQ 운송장비·부품 N N N N N 16830 230 2 1.39 835310265 49468 47.47 16980 17280 16650 21550 11620 16600 16885.87 5.23 0 -3249 17520 17060 16380 15920 15240 17290 16150 48 4950 500 10290 10 1 9567333 1610 8.21 0.65 12 0.52 2049.00 26010.00 20900 20250307 -19.47 10750 20240909 56.56 20900 -19.47 20250307 12800 31.48 20250102 20900 -19.47 20250307 10750 56.56 20240909 1.35 Y 108380 500 47 억 500794 N N 8089 N 00 N
8 20250414 100740 57 100.00 KOSDAQ 운송장비·부품 N N N N N 16740 140 2 0.84 556924355 32910 31.58 16980 17280 16650 21550 11620 16600 16922.65 5.23 0 -8579 17520 17060 16380 15920 15240 17290 16150 48 4950 500 10290 10 1 9567333 1602 8.17 0.64 12 0.34 2049.00 26010.00 20900 20250307 -19.90 10750 20240909 55.72 20900 -19.90 20250307 12800 30.78 20250102 20900 -19.90 20250307 10750 55.72 20240909 1.35 Y 108380 500 47 억 500794 N N 8089 N 00 N
9 20250414 090741 57 100.00 KOSDAQ 운송장비·부품 N N N N N 16980 380 2 2.29 269142500 15798 15.16 16980 17280 16660 21550 11620 16600 17036.49 5.23 0 -5170 17520 17060 16380 15920 15240 17290 16150 48 4950 500 10290 10 1 9567333 1625 8.29 0.65 12 0.17 2049.00 26010.00 20900 20250307 -18.76 10750 20240909 57.95 20900 -18.76 20250307 12800 32.66 20250102 20900 -18.76 20250307 10750 57.95 20240909 1.35 Y 108380 500 47 억 500794 N N 8089 N 00 N
10 20250411 160732 57 100.00 KOSDAQ 운송장비·부품 N N N N N 16600 650 2 4.08 1711720815 103824 269.85 15950 16840 15700 20700 11170 15950 16486.74 5.29 0 -5323 16476 16212 15716 15452 14956 16345 15585 48 4750 500 9880 10 1 9567333 1588 8.10 0.64 12 1.09 2049.00 26010.00 20900 20250307 -20.57 10750 20240909 54.42 20900 -20.57 20250307 12800 29.69 20250102 20900 -20.57 20250307 10750 54.42 20240909 1.35 Y 108380 500 47 억 506096 N N 8089 N 00 N
11 20250411 150739 57 100.00 KOSDAQ 운송장비·부품 N N N N N 16570 620 2 3.89 1687308715 102352 266.03 15950 16840 15700 20700 11170 15950 16485.35 5.29 0 -5867 16476 16212 15716 15452 14956 16345 15585 48 4750 500 9880 10 1 9567333 1585 8.09 0.64 12 1.07 2049.00 26010.00 20900 20250307 -20.72 10750 20240909 54.14 20900 -20.72 20250307 12800 29.45 20250102 20900 -20.72 20250307 10750 54.14 20240909 1.35 Y 108380 500 47 억 506096 N N 526 N 00 N
12 20250411 140738 57 100.00 KOSDAQ 운송장비·부품 N N N N N 16570 620 2 3.89 1543914245 93708 243.56 15950 16840 15700 20700 11170 15950 16475.80 5.29 0 -7613 16476 16212 15716 15452 14956 16345 15585 48 4750 500 9880 10 1 9567333 1585 8.09 0.64 12 0.98 2049.00 26010.00 20900 20250307 -20.72 10750 20240909 54.14 20900 -20.72 20250307 12800 29.45 20250102 20900 -20.72 20250307 10750 54.14 20240909 1.35 Y 108380 500 47 억 506096 N N 526 N 00 N