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
113810/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
20250414,160743,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1765,-35,5,-1.94,2838207266,1593404,57.56,1780,1835,1701,2340,1260,1800,1781.21,2.60,0,24188,2069,1934,1854,1719,1639,1894,1679,163,540,500,1080,1,1,32628051,576,12.79,2.60,12,4.88,138.00,680.00,2600,20250219,-32.12,549,20241205,221.49,2600,-32.12,20250219,1179,49.70,20250121,2600,-32.12,20250219,549,221.49,20241205,0.13,Y,113810,500,163 억,,847688,N,N,10285,N,00,N
20250414,150749,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1773,-27,5,-1.50,2723404654,1528449,55.22,1780,1835,1701,2340,1260,1800,1781.80,2.60,0,28741,2069,1934,1854,1719,1639,1894,1679,163,540,500,1080,1,1,32628051,578,12.85,2.61,12,4.68,138.00,680.00,2600,20250219,-31.81,549,20241205,222.95,2600,-31.81,20250219,1179,50.38,20250121,2600,-31.81,20250219,549,222.95,20241205,0.13,Y,113810,500,163 억,,847688,N,N,7390,N,00,N
20250414,140747,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1769,-31,5,-1.72,2540381290,1425300,51.49,1780,1835,1701,2340,1260,1800,1782.34,2.60,0,31526,2069,1934,1854,1719,1639,1894,1679,163,540,500,1080,1,1,32628051,577,12.82,2.60,12,4.37,138.00,680.00,2600,20250219,-31.96,549,20241205,222.22,2600,-31.96,20250219,1179,50.04,20250121,2600,-31.96,20250219,549,222.22,20241205,0.13,Y,113810,500,163 억,,847688,N,N,7390,N,00,N
20250414,130746,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1797,-3,5,-0.17,2235356736,1253649,45.29,1780,1835,1701,2340,1260,1800,1783.07,2.60,0,48315,2069,1934,1854,1719,1639,1894,1679,163,540,500,1080,1,1,32628051,586,13.02,2.64,12,3.84,138.00,680.00,2600,20250219,-30.88,549,20241205,227.32,2600,-30.88,20250219,1179,52.42,20250121,2600,-30.88,20250219,549,227.32,20241205,0.13,Y,113810,500,163 억,,847688,N,N,7390,N,00,N
20250414,120749,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1811,11,2,0.61,2031419507,1140120,41.19,1780,1835,1701,2340,1260,1800,1781.74,2.60,0,53470,2069,1934,1854,1719,1639,1894,1679,163,540,500,1080,1,1,32628051,591,13.12,2.66,12,3.49,138.00,680.00,2600,20250219,-30.35,549,20241205,229.87,2600,-30.35,20250219,1179,53.60,20250121,2600,-30.35,20250219,549,229.87,20241205,0.13,Y,113810,500,163 억,,847688,N,N,7390,N,00,N
20250414,110744,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1770,-30,5,-1.67,1784677445,1002974,36.23,1780,1835,1701,2340,1260,1800,1779.37,2.60,0,45809,2069,1934,1854,1719,1639,1894,1679,163,540,500,1080,1,1,32628051,578,12.83,2.60,12,3.07,138.00,680.00,2600,20250219,-31.92,549,20241205,222.40,2600,-31.92,20250219,1179,50.13,20250121,2600,-31.92,20250219,549,222.40,20241205,0.13,Y,113810,500,163 억,,847688,N,N,7390,N,00,N
20250414,100746,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1780,-20,5,-1.11,1462150148,821173,29.67,1780,1835,1701,2340,1260,1800,1780.54,2.60,0,41461,2069,1934,1854,1719,1639,1894,1679,163,540,500,1080,1,1,32628051,581,12.90,2.62,12,2.52,138.00,680.00,2600,20250219,-31.54,549,20241205,224.23,2600,-31.54,20250219,1179,50.98,20250121,2600,-31.54,20250219,549,224.23,20241205,0.13,Y,113810,500,163 억,,847688,N,N,7390,N,00,N
20250414,090747,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1743,-57,5,-3.17,412305563,237455,8.58,1780,1793,1701,2340,1260,1800,1736.10,2.60,0,63773,2069,1934,1854,1719,1639,1894,1679,163,540,500,1080,1,1,32628051,569,12.63,2.56,12,0.73,138.00,680.00,2600,20250219,-32.96,549,20241205,217.49,2600,-32.96,20250219,1179,47.84,20250121,2600,-32.96,20250219,549,217.49,20241205,0.13,Y,113810,500,163 억,,847688,N,N,7390,N,00,N
20250411,160738,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1800,-125,5,-6.49,5078200189,2744751,39.02,1963,1989,1774,2500,1348,1925,1850.16,2.76,0,16169,2224,2074,1995,1845,1766,2035,1806,163,575,500,1150,1,1,32628051,587,13.04,2.65,12,8.41,138.00,680.00,2600,20250219,-30.77,549,20241205,227.87,2600,-30.77,20250219,1179,52.67,20250121,2600,-30.77,20250219,549,227.87,20241205,0.01,Y,113810,500,163 억,,901519,N,N,7390,N,00,N
20250411,150745,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1823,-102,5,-5.30,4905280871,2649248,37.66,1963,1989,1774,2500,1348,1925,1851.57,2.76,0,15431,2224,2074,1995,1845,1766,2035,1806,163,575,500,1150,1,1,32628051,595,13.21,2.68,12,8.12,138.00,680.00,2600,20250219,-29.88,549,20241205,232.06,2600,-29.88,20250219,1179,54.62,20250121,2600,-29.88,20250219,549,232.06,20241205,0.01,Y,113810,500,163 억,,901519,N,N,11482,N,00,N
20250411,140744,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1846,-79,5,-4.10,4620375701,2492688,35.43,1963,1989,1774,2500,1348,1925,1853.57,2.76,0,12837,2224,2074,1995,1845,1766,2035,1806,163,575,500,1150,1,1,32628051,602,13.38,2.71,12,7.64,138.00,680.00,2600,20250219,-29.00,549,20241205,236.25,2600,-29.00,20250219,1179,56.57,20250121,2600,-29.00,20250219,549,236.25,20241205,0.01,Y,113810,500,163 억,,901519,N,N,11482,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 160743 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1765 -35 5 -1.94 2838207266 1593404 57.56 1780 1835 1701 2340 1260 1800 1781.21 2.60 0 24188 2069 1934 1854 1719 1639 1894 1679 163 540 500 1080 1 1 32628051 576 12.79 2.60 12 4.88 138.00 680.00 2600 20250219 -32.12 549 20241205 221.49 2600 -32.12 20250219 1179 49.70 20250121 2600 -32.12 20250219 549 221.49 20241205 0.13 Y 113810 500 163 억 847688 N N 10285 N 00 N
3 20250414 150749 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1773 -27 5 -1.50 2723404654 1528449 55.22 1780 1835 1701 2340 1260 1800 1781.80 2.60 0 28741 2069 1934 1854 1719 1639 1894 1679 163 540 500 1080 1 1 32628051 578 12.85 2.61 12 4.68 138.00 680.00 2600 20250219 -31.81 549 20241205 222.95 2600 -31.81 20250219 1179 50.38 20250121 2600 -31.81 20250219 549 222.95 20241205 0.13 Y 113810 500 163 억 847688 N N 7390 N 00 N
4 20250414 140747 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1769 -31 5 -1.72 2540381290 1425300 51.49 1780 1835 1701 2340 1260 1800 1782.34 2.60 0 31526 2069 1934 1854 1719 1639 1894 1679 163 540 500 1080 1 1 32628051 577 12.82 2.60 12 4.37 138.00 680.00 2600 20250219 -31.96 549 20241205 222.22 2600 -31.96 20250219 1179 50.04 20250121 2600 -31.96 20250219 549 222.22 20241205 0.13 Y 113810 500 163 억 847688 N N 7390 N 00 N
5 20250414 130746 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1797 -3 5 -0.17 2235356736 1253649 45.29 1780 1835 1701 2340 1260 1800 1783.07 2.60 0 48315 2069 1934 1854 1719 1639 1894 1679 163 540 500 1080 1 1 32628051 586 13.02 2.64 12 3.84 138.00 680.00 2600 20250219 -30.88 549 20241205 227.32 2600 -30.88 20250219 1179 52.42 20250121 2600 -30.88 20250219 549 227.32 20241205 0.13 Y 113810 500 163 억 847688 N N 7390 N 00 N
6 20250414 120749 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1811 11 2 0.61 2031419507 1140120 41.19 1780 1835 1701 2340 1260 1800 1781.74 2.60 0 53470 2069 1934 1854 1719 1639 1894 1679 163 540 500 1080 1 1 32628051 591 13.12 2.66 12 3.49 138.00 680.00 2600 20250219 -30.35 549 20241205 229.87 2600 -30.35 20250219 1179 53.60 20250121 2600 -30.35 20250219 549 229.87 20241205 0.13 Y 113810 500 163 억 847688 N N 7390 N 00 N
7 20250414 110744 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1770 -30 5 -1.67 1784677445 1002974 36.23 1780 1835 1701 2340 1260 1800 1779.37 2.60 0 45809 2069 1934 1854 1719 1639 1894 1679 163 540 500 1080 1 1 32628051 578 12.83 2.60 12 3.07 138.00 680.00 2600 20250219 -31.92 549 20241205 222.40 2600 -31.92 20250219 1179 50.13 20250121 2600 -31.92 20250219 549 222.40 20241205 0.13 Y 113810 500 163 억 847688 N N 7390 N 00 N
8 20250414 100746 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1780 -20 5 -1.11 1462150148 821173 29.67 1780 1835 1701 2340 1260 1800 1780.54 2.60 0 41461 2069 1934 1854 1719 1639 1894 1679 163 540 500 1080 1 1 32628051 581 12.90 2.62 12 2.52 138.00 680.00 2600 20250219 -31.54 549 20241205 224.23 2600 -31.54 20250219 1179 50.98 20250121 2600 -31.54 20250219 549 224.23 20241205 0.13 Y 113810 500 163 억 847688 N N 7390 N 00 N
9 20250414 090747 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1743 -57 5 -3.17 412305563 237455 8.58 1780 1793 1701 2340 1260 1800 1736.10 2.60 0 63773 2069 1934 1854 1719 1639 1894 1679 163 540 500 1080 1 1 32628051 569 12.63 2.56 12 0.73 138.00 680.00 2600 20250219 -32.96 549 20241205 217.49 2600 -32.96 20250219 1179 47.84 20250121 2600 -32.96 20250219 549 217.49 20241205 0.13 Y 113810 500 163 억 847688 N N 7390 N 00 N
10 20250411 160738 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1800 -125 5 -6.49 5078200189 2744751 39.02 1963 1989 1774 2500 1348 1925 1850.16 2.76 0 16169 2224 2074 1995 1845 1766 2035 1806 163 575 500 1150 1 1 32628051 587 13.04 2.65 12 8.41 138.00 680.00 2600 20250219 -30.77 549 20241205 227.87 2600 -30.77 20250219 1179 52.67 20250121 2600 -30.77 20250219 549 227.87 20241205 0.01 Y 113810 500 163 억 901519 N N 7390 N 00 N
11 20250411 150745 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1823 -102 5 -5.30 4905280871 2649248 37.66 1963 1989 1774 2500 1348 1925 1851.57 2.76 0 15431 2224 2074 1995 1845 1766 2035 1806 163 575 500 1150 1 1 32628051 595 13.21 2.68 12 8.12 138.00 680.00 2600 20250219 -29.88 549 20241205 232.06 2600 -29.88 20250219 1179 54.62 20250121 2600 -29.88 20250219 549 232.06 20241205 0.01 Y 113810 500 163 억 901519 N N 11482 N 00 N
12 20250411 140744 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1846 -79 5 -4.10 4620375701 2492688 35.43 1963 1989 1774 2500 1348 1925 1853.57 2.76 0 12837 2224 2074 1995 1845 1766 2035 1806 163 575 500 1150 1 1 32628051 602 13.38 2.71 12 7.64 138.00 680.00 2600 20250219 -29.00 549 20241205 236.25 2600 -29.00 20250219 1179 56.57 20250121 2600 -29.00 20250219 549 236.25 20241205 0.01 Y 113810 500 163 억 901519 N N 11482 N 00 N